英業達 (2356)-富邦-嘉義券商分點個股進出

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▲1.60%
1656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

英業達 (2356)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	166.2	51.32	118	51.46	50.70	48.1	29,784	0.16%	大買/大賣/
2024/11/21	145	49.73	247.9	50.59	51.00	-102.9	29,252	-0.35%	大買/大賣/鉅額交易
2024/11/20	139	49.74	116.4	50.10	49.00	22.7	28,476	0.08%	大買/大賣/
2024/11/19	27	49.34	21	49.43	49.20	6	28,204	0.02%
2024/11/18	36.1	49.80	34	50.40	48.90	2.1	28,674	0.01%
2024/11/15	15.1	49.74	8	49.56	49.25	7.1	28,140	0.03%
2024/11/14	27	50.21	27.1	50.03	50.00	0	27,995	0.00%
2024/11/13	108.1	50.80	49.1	50.91	51.00	59.1	27,733	0.21%	大買/
2024/11/12	179.4	51.35	1,341.7	51.99	50.60	-1,162.3	27,894	-4.17%	大買/大賣/鉅額交易
2024/11/11	1,301.5	54.06	1,601.5	53.96	54.10	-300	26,518	-1.13%	大買/大賣/鉅額交易
2024/11/08	341.5	53.57	368.2	53.42	52.40	-26.7	25,128	-0.11%	大買/大賣/
2024/11/07	158.1	52.33	81.8	52.59	52.50	76.3	24,460	0.31%	大買/
2024/11/06	406.4	52.78	474.1	52.63	52.10	-67.7	23,751	-0.29%	大買/大賣/
2024/11/05	2,146	48.68	735.9	47.95	50.20	1,410.1	21,681	6.50%	大買/大賣/鉅額交易
2024/11/04	1.1	45.87	5	45.67	45.95	-3.9	20,493	-0.02%
2024/11/01	2	44.60	2	45.10	45.70	0	20,988	0.00%
2024/10/30	2.5	45.55	16.1	45.99	45.40	-13.6	21,234	-0.06%
2024/10/29	5	45.02	2	45.63	45.65	3	21,508	0.01%
2024/10/28	7	45.78	21	45.24	45.40	-14	21,708	-0.06%
2024/10/25	52.1	46.12	114.1	46.25	46.30	-62	21,819	-0.28%	大賣/
2024/10/24	9.1	45.49	4	45.48	45.20	5.1	22,355	0.02%
2024/10/23	11.1	45.68	3	45.72	45.85	8.1	22,689	0.04%
2024/10/22	31.7	45.98	3	46.08	46.00	28.7	22,828	0.13%
2024/10/21	57.1	45.51	23	45.61	45.60	34.1	23,182	0.15%
2024/10/18	12.1	45.72	15.5	45.83	45.50	-3.4	23,584	-0.01%
2024/10/17	25.5	45.05	15	45.30	45.50	10.5	24,131	0.04%
2024/10/16	14	44.60	2	44.78	44.80	12	24,748	0.05%
2024/10/15	9.1	44.98	10	45.07	44.90	-1	25,251	0.00%
2024/10/14	4	44.26	4.2	44.44	44.20	-0.1	27,071	0.00%
2024/10/11	17.8	44.71	22	44.66	44.40	-4.2	28,696	-0.01%
2024/10/09	43	44.67	69	44.72	44.20	-26	30,194	-0.09%
2024/10/08	25	42.45	6	42.46	42.20	19	29,939	0.06%
2024/10/07	32	42.95	15	43.07	43.20	17	29,969	0.06%
2024/10/04	15	44.08	4	44.41	43.80	11	29,976	0.04%
2024/10/01	4	44.15	14	44.29	44.40	-10	30,763	-0.03%
2024/09/30	20.2	43.82	5.1	44.24	43.10	15.1	30,877	0.05%
2024/09/27	16.2	44.34	5	44.37	44.35	11.2	30,855	0.04%
2024/09/26	26	44.11	3	44.22	43.65	23	30,817	0.07%
2024/09/25	9.2	44.03	14	44.10	43.85	-4.8	30,744	-0.02%
2024/09/24	6	43.08	4	43.19	43.30	2	30,618	0.01%
2024/09/23	12	43.58	8	43.67	43.70	4	30,619	0.01%
2024/09/20	8	43.79	25	43.74	43.20	-17	30,808	-0.06%
2024/09/19	14	42.93	10.1	43.32	43.85	3.9	30,970	0.01%
2024/09/18	16	42.80	2	42.65	42.50	14	31,322	0.04%
2024/09/16	1	43.30	2	43.43	43.55	-1	31,613	0.00%
2024/09/13	4	42.93	15	42.92	43.05	-11	32,530	-0.03%
2024/09/12	77	43.08	64.5	42.99	42.85	12.5	33,280	0.04%
2024/09/11	10.2	41.62	10	41.60	41.35	0.2	33,209	0.00%
2024/09/10	21.1	41.73	21	41.54	41.45	0.1	33,436	0.00%
2024/09/09	8.1	42.16	2.1	42.29	42.25	5.9	33,539	0.02%
2024/09/06	9	43.01	13	43.07	43.30	-4	34,432	-0.01%
2024/09/05	10.1	42.53	10	42.49	41.80	0.1	34,826	0.00%
2024/09/04	34.3	42.46	55.2	42.59	42.25	-20.9	35,387	-0.06%
2024/09/03	23.2	45.06	8.2	45.04	44.60	15	35,390	0.04%
2024/09/02	13	45.62	3	45.58	45.45	10	35,440	0.03%
2024/08/30	13	45.77	16.5	45.77	45.60	-3.5	35,672	-0.01%
2024/08/29	76.6	45.61	8	45.69	45.80	68.6	35,878	0.19%
2024/08/28	28.4	45.75	19	46.41	46.60	9.4	36,494	0.03%
2024/08/27	18.1	45.92	5	45.87	46.00	13.1	37,017	0.04%
2024/08/26	15	46.21	24	46.43	46.00	-9	37,228	-0.02%
2024/08/23	5.2	45.12	11.4	44.94	45.50	-6.1	37,328	-0.02%
2024/08/22	15.6	45.29	6.5	45.50	45.40	9.1	37,919	0.02%
2024/08/21	42.3	45.79	20	46.32	45.35	22.3	38,297	0.06%
2024/08/20	202.8	45.27	142	46.24	45.90	60.8	38,158	0.16%	大買/大賣/
2024/08/19	12.1	47.28	3.7	47.41	47.10	8.4	38,020	0.02%
2024/08/16	6	47.87	14	47.74	47.55	-8	38,811	-0.02%
2024/08/15	15	47.50	15	47.70	47.35	0	38,995	0.00%
2024/08/14	51	47.63	15	47.48	47.70	36	39,254	0.09%
2024/08/13	19.3	48.09	23.1	48.18	47.80	-3.8	39,065	-0.01%
2024/08/12	11	47.75	27	47.75	48.30	-16	40,003	-0.04%
2024/08/09	19.1	46.40	47.1	46.50	46.15	-28	41,267	-0.07%
2024/08/08	28.1	44.43	16.3	44.49	44.20	11.8	41,889	0.03%
2024/08/07	24.6	44.45	13.1	44.88	44.70	11.6	41,849	0.03%
2024/08/06	31.3	43.20	23	43.28	42.95	8.3	42,300	0.02%
2024/08/05	46.9	43.97	111.2	43.91	43.35	-64.3	41,900	-0.15%	大賣/
2024/08/02	27	48.52	30	48.45	47.80	-3	42,073	-0.01%
2024/08/01	18.1	49.41	50	49.56	49.65	-32	41,833	-0.08%
2024/07/31	39	47.87	13	48.14	47.70	26	41,593	0.06%
2024/07/30	40.2	46.85	33	46.57	47.30	7.2	41,358	0.02%
2024/07/29	72.5	48.36	17	48.44	47.00	55.5	41,220	0.13%
2024/07/26	63.3	49.98	12	49.68	49.50	51.3	40,585	0.13%
2024/07/23	22.6	51.78	21	51.74	51.60	1.6	40,254	0.00%
2024/07/22	73.9	51.75	47.1	52.12	51.40	26.8	40,188	0.07%
2024/07/19	75	54.52	27.9	54.86	53.60	47.1	39,814	0.12%
2024/07/18	191.8	54.84	21	54.68	54.60	170.8	39,744	0.43%	大買/鉅額交易
2024/07/17	57.1	56.95	49	57.63	56.40	8.1	38,942	0.02%
2024/07/16	101.1	56.06	27	56.34	56.10	74.1	38,597	0.19%	大買/
2024/07/15	432.7	59.99	407.1	60.08	56.60	25.6	38,578	0.07%	大買/大賣/
2024/07/12	136.1	58.51	183.9	58.59	59.00	-47.8	36,813	-0.13%	大買/大賣/
2024/07/11	613.1	58.31	644.3	58.65	58.10	-31.2	35,424	-0.09%	大買/大賣/
2024/07/10	40.5	57.12	51.3	56.66	57.00	-10.8	34,222	-0.03%
2024/07/09	30.2	55.83	37	55.74	56.00	-6.8	33,972	-0.02%
2024/07/08	12	56.41	43.4	56.40	56.30	-31.4	33,963	-0.09%
2024/07/05	554	57.43	595	58.15	56.40	-41	33,926	-0.12%	大買/大賣/
2024/07/04	27	56.19	39.3	56.21	56.10	-12.3	33,249	-0.04%
2024/07/03	34.1	55.43	3	55.37	55.30	31.1	33,468	0.09%
2024/07/02	24.1	55.50	73	55.42	55.60	-49	33,806	-0.14%
2024/07/01	3.2	56.28	277	56.16	56.20	-273.8	34,337	-0.80%	大賣/鉅額交易
2024/06/28	6	55.93	313	55.81	55.80	-307	34,737	-0.88%	大賣/鉅額交易
2024/06/27	26.1	55.35	7	55.56	55.60	19.1	35,544	0.05%
2024/06/26	10	56.37	19.3	56.61	56.30	-9.3	38,810	-0.02%
2024/06/25	54	55.85	109.1	55.83	56.70	-55.1	39,226	-0.14%	大賣/
2024/06/24	565	57.06	52.2	56.93	57.00	512.8	39,599	1.29%	大買/鉅額交易
2024/06/21	30	56.53	47.2	56.38	56.60	-17.2	40,663	-0.04%
2024/06/20	309	56.97	290.5	57.12	57.20	18.6	42,520	0.04%	大買/大賣/
2024/06/19	78.5	56.18	88.9	55.99	56.20	-10.4	46,809	-0.02%
2024/06/18	45.1	54.90	25	54.81	54.80	20.1	46,730	0.04%
2024/06/17	36	54.57	14.2	54.71	54.50	21.8	47,715	0.05%
2024/06/14	24.3	55.24	24	55.33	55.40	0.3	48,556	0.00%
2024/06/13	65.1	55.76	163.7	55.89	55.70	-98.6	48,707	-0.20%	大賣/
2024/06/12	56.2	53.73	23.1	53.89	53.70	33.1	48,391	0.07%
2024/06/11	51.9	53.57	10	53.67	52.90	41.9	48,507	0.09%
2024/06/07	62.8	53.16	17.6	52.95	53.00	45.2	48,804	0.09%
2024/06/06	38.1	54.10	21	53.79	53.70	17.1	48,606	0.04%
2024/06/05	32.2	54.32	12.1	54.34	53.90	20.1	48,792	0.04%
2024/06/04	29.1	54.54	15	54.43	54.40	14.1	48,882	0.03%
2024/06/03	127.2	55.19	131.2	55.53	54.70	-4	48,958	-0.01%	大買/大賣/
2024/05/31	30.1	54.09	10.1	54.20	53.50	20	48,477	0.04%
2024/05/30	85.6	54.43	3	54.57	54.40	82.6	48,280	0.17%
2024/05/29	8	55.95	21.4	56.01	55.80	-13.4	48,366	-0.03%
2024/05/28	22	55.99	44.3	56.42	56.40	-22.3	48,393	-0.05%
2024/05/27	21.3	55.77	73.3	55.76	56.00	-52	47,940	-0.11%
2024/05/24	7.3	54.46	23	54.66	55.00	-15.8	47,884	-0.03%
2024/05/23	165.9	54.16	207	54.16	54.00	-41.1	47,881	-0.09%	大買/大賣/
2024/05/22	58	55.56	138.6	55.80	55.70	-80.6	48,095	-0.17%	大賣/
2024/05/21	117.5	54.46	42.3	54.36	54.50	75.3	48,281	0.16%	大買/
2024/05/20	33.2	53.70	15.1	53.93	53.40	18.1	48,296	0.04%
2024/05/17	95.1	53.34	15	53.53	53.50	80.1	48,261	0.17%
2024/05/16	134	53.70	20	53.54	53.00	114	48,377	0.24%	大買/鉅額交易
2024/05/15	223.1	55.17	227.3	55.20	54.50	-4.2	48,175	-0.01%	大買/大賣/
2024/05/14	57.6	58.15	140.6	57.95	59.00	-83	48,292	-0.17%	大賣/
2024/05/13	73	56.61	31	56.82	56.80	42	47,778	0.09%
2024/05/10	19.1	55.48	118.1	56.37	57.00	-99	47,990	-0.21%	大賣/
2024/05/09	50	54.31	55	54.56	54.60	-5	47,504	-0.01%
2024/05/08	69.3	55.06	132.6	55.05	54.40	-63.2	47,922	-0.13%	大賣/
2024/05/07	26	52.21	40	52.66	52.80	-14	48,030	-0.03%
2024/05/06	14	52.48	8	52.58	52.40	6	48,531	0.01%
2024/05/03	33	52.48	2.1	52.54	52.00	30.9	49,269	0.06%
2024/05/02	13.5	52.18	86	52.19	52.50	-72.5	50,453	-0.14%
2024/04/30	104	53.32	5.6	53.49	53.10	98.4	51,801	0.19%	大買/
2024/04/29	12.1	53.83	11	53.98	53.80	1.1	54,286	0.00%
2024/04/26	44	53.81	28.5	53.91	53.30	15.5	58,219	0.03%
2024/04/25	31.1	53.31	32	53.35	53.20	-0.9	59,561	0.00%
2024/04/24	62	54.61	125.7	54.07	54.30	-63.7	59,688	-0.11%	大賣/
2024/04/23	32	51.67	13	51.62	51.40	19	59,848	0.03%
2024/04/22	43	51.43	43	51.64	50.80	0	60,044	0.00%
2024/04/19	90.1	53.44	26	52.20	53.00	64.1	60,191	0.11%
2024/04/18	105.1	53.80	108.1	54.06	53.70	-3	60,271	0.00%	大買/大賣/
2024/04/17	51	54.20	16	54.06	54.10	35	60,515	0.06%
2024/04/16	99.7	54.21	33	53.76	53.90	66.7	60,897	0.11%
2024/04/15	98.4	56.39	58.7	56.45	56.00	39.7	61,158	0.06%
2024/04/12	50.2	57.61	40.1	57.66	57.40	10.1	61,335	0.02%
2024/04/11	34.1	57.68	29.4	57.83	58.00	4.7	61,743	0.01%
2024/04/10	39.2	58.15	12.2	58.13	57.80	27	61,910	0.04%
2024/04/09	67.3	58.10	33	58.16	57.80	34.3	62,145	0.06%
2024/04/08	104.5	58.66	18	58.48	58.30	86.5	62,575	0.14%	大買/
2024/04/03	158	59.44	191	59.50	59.20	-33	63,174	-0.05%	大買/大賣/
2024/04/02	128.1	59.05	76.1	59.05	59.00	52.1	64,211	0.08%	大買/
2024/04/01	95.1	59.36	153	59.45	58.80	-57.9	64,903	-0.09%	大賣/
2024/03/29	2,899.7	60.76	3,022.1	60.49	59.70	-122.3	65,111	-0.19%	大買/大賣/鉅額交易
2024/03/28	55	58.00	437	58.40	58.50	-382	63,677	-0.60%	大賣/鉅額交易
2024/03/27	463.6	58.34	79.3	58.27	58.70	384.3	64,941	0.59%	大買/鉅額交易
2024/03/26	213.9	57.71	580.6	56.82	57.30	-366.7	67,153	-0.55%	大買/大賣/鉅額交易
2024/03/25	211.4	59.33	842.2	59.19	59.00	-630.8	68,852	-0.92%	大買/大賣/鉅額交易
2024/03/22	7,138.9	60.46	5,986.7	60.68	61.10	1,152.2	67,978	1.70%	大買/大賣/鉅額交易
2024/03/21	81	55.70	141.2	55.62	56.20	-60.2	64,559	-0.09%	大賣/
2024/03/20	146.6	55.25	36	55.22	54.30	110.6	70,266	0.16%	大買/鉅額交易
2024/03/19	99.7	55.96	157.8	55.83	56.10	-58.1	69,501	-0.08%	大賣/
2024/03/18	74	55.40	41.1	54.99	55.70	32.9	68,858	0.05%
2024/03/15	57.9	54.84	42	54.89	54.10	15.9	68,641	0.02%
2024/03/14	61	54.94	28	55.43	54.90	33	68,074	0.05%
2024/03/13	148.5	56.63	187	56.95	54.70	-38.5	67,758	-0.06%	大買/大賣/
2024/03/12	8	54.94	16.8	55.32	55.60	-8.8	66,957	-0.01%
2024/03/11	23	55.37	36.7	55.40	54.90	-13.7	67,023	-0.02%
2024/03/08	45.1	54.62	65	54.34	54.20	-19.9	66,858	-0.03%
2024/03/07	29.1	55.64	46.2	55.78	55.10	-17.2	66,625	-0.03%
2024/03/06	29	56.28	28	56.34	56.60	1	66,404	0.00%
2024/03/05	50	56.31	62	56.50	56.50	-12	67,155	-0.02%
2024/03/04	19.1	56.39	21.5	56.36	55.60	-2.4	66,969	0.00%
2024/03/01	24	55.82	30.4	55.91	56.00	-6.4	66,771	-0.01%
2024/02/29	45.1	54.95	38	54.78	55.00	7.1	66,756	0.01%
2024/02/27	49.6	53.93	42	54.07	54.10	7.6	66,677	0.01%
2024/02/26	59	55.01	49	54.96	55.00	10	66,400	0.02%
2024/02/23	89.5	55.87	308	55.54	55.10	-218.5	66,815	-0.33%	大賣/鉅額交易
2024/02/22	216.3	57.29	125	57.65	56.30	91.3	67,141	0.14%	大買/大賣/
2024/02/21	62.1	56.62	48.3	56.62	56.60	13.8	66,636	0.02%
2024/02/20	34.6	56.70	41	56.68	57.00	-6.4	66,559	-0.01%
2024/02/19	68.3	57.11	38.1	56.94	56.50	30.2	66,604	0.05%
2024/02/16	82.4	57.91	109.1	58.00	58.10	-26.7	66,459	-0.04%	大賣/
2024/02/15	552.6	57.98	633.6	58.14	58.00	-81	65,602	-0.12%	大買/大賣/
2024/02/05	144.1	56.62	79.5	56.57	56.50	64.6	64,313	0.10%	大買/
2024/02/02	35.1	56.10	66.3	56.21	56.30	-31.2	63,794	-0.05%
2024/02/01	62.2	54.65	71.1	54.74	55.30	-8.9	63,288	-0.01%
2024/01/31	112.2	55.14	60.3	55.23	54.90	52	63,318	0.08%	大買/
2024/01/30	131.5	56.05	129.3	55.97	56.10	2.2	62,977	0.00%	大買/大賣/
2024/01/29	128.1	55.72	108	55.84	55.80	20.1	62,250	0.03%	大買/大賣/
2024/01/26	116.6	55.70	138.7	55.80	55.40	-22.1	61,744	-0.04%	大買/大賣/
2024/01/25	268.6	57.01	167.2	57.24	56.20	101.5	61,265	0.17%	大買/大賣/鉅額交易
2024/01/24	238.4	57.43	358.1	57.29	56.50	-119.7	60,233	-0.20%	大買/大賣/鉅額交易
2024/01/23	478.1	56.72	343	56.60	57.20	135	59,201	0.23%	大買/大賣/鉅額交易
2024/01/22	3,578.5	55.95	3,855.5	55.75	56.00	-277	57,007	-0.49%	大買/大賣/鉅額交易
2024/01/19	126	51.40	189.2	51.39	51.90	-63.2	53,081	-0.12%	大買/大賣/
2024/01/18	23	49.07	18	49.07	49.25	5	51,791	0.01%
2024/01/17	87.2	49.57	28.1	49.21	49.05	59.1	51,676	0.11%
2024/01/16	31	50.45	42	50.13	50.10	-11	51,325	-0.02%
2024/01/15	108	50.89	8	50.83	50.50	100	51,180	0.20%	大買/
2024/01/12	133.1	51.34	517	51.31	51.10	-383.9	51,059	-0.75%	大買/大賣/鉅額交易
2024/01/11	465	50.74	88	50.26	51.00	377	50,796	0.74%	大買/鉅額交易
2024/01/10	86	49.61	48	49.80	49.05	38	51,164	0.07%
2024/01/09	120.3	51.02	387	51.89	50.20	-266.7	51,011	-0.52%	大買/大賣/鉅額交易
2024/01/08	317	52.17	21.5	51.67	51.20	295.5	50,501	0.59%	大買/鉅額交易
2024/01/05	81.2	51.40	59.3	51.34	50.80	21.9	50,575	0.04%
2024/01/04	146.2	50.65	107	50.63	51.00	39.2	50,266	0.08%	大買/大賣/
2024/01/03	40	50.85	33	50.78	50.80	7	50,643	0.01%
2024/01/02	71.3	51.57	190	52.08	51.10	-118.7	50,296	-0.24%	大賣/鉅額交易
2023/12/29	295.1	52.69	161	52.45	52.80	134.1	49,571	0.27%	大買/大賣/鉅額交易
2023/12/28	389.3	53.00	852.1	52.81	52.60	-462.8	48,728	-0.95%	大買/大賣/鉅額交易
2023/12/27	617	51.83	205	51.69	51.90	412	47,463	0.87%	大買/大賣/鉅額交易
2023/12/26	651	51.88	567	51.95	51.30	84	47,306	0.18%	大買/大賣/
2023/12/25	162.1	51.70	173.4	51.72	51.60	-11.3	46,552	-0.02%	大買/大賣/
2023/12/22	139.8	50.74	104.3	50.69	50.60	35.5	44,661	0.08%	大買/大賣/
2023/12/21	401	49.09	484.4	49.14	50.00	-83.4	42,887	-0.19%	大買/大賣/
2023/12/20	441.6	47.83	559.1	47.91	49.00	-117.5	40,136	-0.29%	大買/大賣/鉅額交易
2023/12/19	110.2	45.95	52.5	45.89	45.05	57.7	37,140	0.16%	大買/
2023/12/18	926.4	46.93	899	47.03	46.65	27.4	36,202	0.08%	大買/大賣/
2023/12/15	3,524.5	50.98	4,190.8	51.90	48.40	-666.4	34,823	-1.91%	大買/大賣/鉅額交易
2023/12/14	315	51.70	137.2	51.70	51.70	177.8	28,816	0.62%	大買/大賣/鉅額交易
2023/12/13	752	47.00	106.1	47.00	47.00	645.9	28,862	2.24%	大買/大賣/鉅額交易
2023/12/12	20	42.61	33.2	42.66	42.75	-13.1	28,910	-0.05%
2023/12/11	65	42.50	43	42.65	42.45	22	28,988	0.08%
2023/12/08	199.1	43.18	209	43.14	42.30	-9.9	29,031	-0.03%	大買/大賣/
2023/12/07	26.1	41.90	26	41.84	41.70	0.1	29,074	0.00%
2023/12/06	8	41.51	16	41.95	41.50	-8	29,570	-0.03%
2023/12/05	16	40.68	11.2	40.64	40.70	4.8	29,603	0.02%
2023/12/04	58	41.84	45	41.70	41.60	13	29,667	0.04%
2023/12/01	27	41.97	54	42.01	41.95	-27	30,018	-0.09%
2023/11/30	10	41.23	35	41.88	42.40	-25	30,138	-0.08%
2023/11/29	11.4	41.74	5	41.57	41.60	6.4	29,278	0.02%
2023/11/28	8	41.28	9	41.39	41.65	-1	29,644	0.00%
2023/11/27	47.3	40.92	18	41.05	40.85	29.3	30,121	0.10%
2023/11/24	26	41.77	13	41.73	41.80	13	30,133	0.04%
2023/11/23	40	42.26	43	42.40	42.10	-3	30,282	-0.01%
2023/11/22	143.3	42.61	63	42.95	42.35	80.3	30,547	0.26%	大買/
2023/11/21	519.2	44.73	507.3	44.73	44.00	12	30,794	0.04%	大買/大賣/
2023/11/20	56	41.80	21	41.96	42.15	35	31,088	0.11%
2023/11/17	30.2	42.63	17	42.88	42.65	13.2	31,104	0.04%
2023/11/16	32.2	42.92	23.2	43.56	43.05	9	31,872	0.03%
2023/11/15	21.4	43.02	8	43.74	42.70	13.4	32,226	0.04%
2023/11/14	22.5	43.40	3	43.27	43.40	19.5	33,091	0.06%
2023/11/13	37	43.27	49	43.65	43.55	-12	34,516	-0.03%
2023/11/10	16	42.43	19	42.40	42.50	-3	35,548	-0.01%
2023/11/09	7.4	42.69	5	42.81	42.65	2.4	36,700	0.01%
2023/11/08	35.5	43.48	47	43.46	43.20	-11.5	38,185	-0.03%
2023/11/07	47	41.90	112	41.77	42.00	-65	38,708	-0.17%	大賣/
2023/11/06	31	42.25	20	42.36	42.20	11	39,818	0.03%
2023/11/03	28	41.61	19	41.83	41.50	9	40,818	0.02%
2023/11/02	51	41.79	48	42.12	41.75	3	43,217	0.01%
2023/11/01	14	40.58	0	0.00	40.70	14	44,417	0.03%
2023/10/31	83	41.70	38	40.68	40.20	45	46,049	0.10%
2023/10/30	35	42.42	21	42.30	41.90	14	46,089	0.03%
2023/10/27	24	43.01	14	43.16	42.95	10	46,194	0.02%
2023/10/26	15	43.20	15	43.35	43.00	0	46,717	0.00%
2023/10/25	18	44.35	8	44.11	43.95	10	47,083	0.02%
2023/10/24	23	44.02	16.1	44.18	44.60	6.9	47,368	0.01%
2023/10/23	16	43.66	7	44.09	43.45	9	47,566	0.02%
2023/10/20	21	43.27	62	43.02	43.65	-41	48,120	-0.09%
2023/10/19	69	43.63	34	43.66	43.45	35	48,500	0.07%
2023/10/18	20.1	44.16	58.5	44.04	44.50	-38.4	48,672	-0.08%
2023/10/17	33.2	45.49	19.4	45.34	44.95	13.8	48,432	0.03%
2023/10/16	21	46.46	62	46.08	46.20	-41	52,411	-0.08%
2023/10/13	29.2	46.89	80	47.05	47.35	-50.9	56,858	-0.09%
2023/10/12	58	48.27	60	48.26	48.25	-2	57,896	0.00%
2023/10/11	83	49.21	78	49.46	48.10	5	61,021	0.01%
2023/10/06	25.1	51.14	15	51.29	51.10	10	62,855	0.02%
2023/10/05	11	50.65	17	50.72	50.80	-6	65,797	-0.01%
2023/10/04	20.2	49.44	12	49.76	50.10	8.2	67,357	0.01%
2023/10/03	236.7	50.86	40	51.64	50.60	196.7	67,729	0.29%	大買/鉅額交易
2023/10/02	449.6	52.68	442.7	52.26	52.20	6.9	68,251	0.01%	大買/大賣/
2023/09/28	31.5	49.45	27	49.73	49.00	4.5	68,352	0.01%
2023/09/27	7	48.58	8	48.76	48.85	-1	69,479	0.00%
2023/09/26	22	49.15	33	49.07	48.70	-11	72,260	-0.02%
2023/09/25	21	49.48	13	49.68	49.45	8	73,332	0.01%
2023/09/22	42.1	48.86	39	48.79	49.35	3.1	73,654	0.00%
2023/09/21	38	47.81	56	47.88	48.30	-18	73,761	-0.02%
2023/09/20	100.1	49.21	112.1	49.01	48.50	-12	73,935	-0.02%	大賣/
2023/09/19	44.8	49.02	221.6	48.82	48.50	-176.8	74,044	-0.24%	大賣/鉅額交易
2023/09/18	73.3	50.08	162.1	50.35	49.65	-88.8	74,353	-0.12%	大賣/
2023/09/15	154.2	51.97	100.1	51.66	52.10	54.1	75,217	0.07%	大買/
2023/09/14	35.1	52.40	54	52.19	52.10	-18.9	75,876	-0.02%
2023/09/13	53.1	50.71	50.8	51.16	51.00	2.3	76,812	0.00%
2023/09/12	51.4	51.61	48	51.65	51.30	3.4	78,697	0.00%
2023/09/11	117.2	52.61	90.5	52.49	52.10	26.7	80,801	0.03%	大買/
2023/09/08	52	54.15	25	54.33	54.00	27	83,063	0.03%
2023/09/07	80	55.39	56	55.39	54.80	24	84,842	0.03%
2023/09/06	939.3	57.03	723.1	56.98	56.60	216.1	85,170	0.25%	大買/大賣/鉅額交易
2023/09/05	69.1	54.95	42.2	55.20	55.90	26.9	85,974	0.03%
2023/09/04	26.3	54.39	16.4	54.11	54.70	9.8	85,837	0.01%
2023/09/01	123.5	54.47	42	54.01	53.60	81.5	85,883	0.09%	大買/
2023/08/31	32.1	54.85	65	54.36	56.40	-33	85,586	-0.04%
2023/08/30	46.1	54.89	32.1	55.37	54.60	13.9	85,125	0.02%
2023/08/29	36.3	54.78	23	54.98	54.60	13.3	85,733	0.02%
2023/08/28	28.1	55.38	48	55.18	54.50	-19.9	85,958	-0.02%
2023/08/25	78.3	56.10	101	56.56	55.80	-22.7	86,562	-0.03%	大賣/
2023/08/24	170.1	60.27	106.5	60.68	58.60	63.6	87,756	0.07%	大買/大賣/
2023/08/23	20	58.84	68	58.93	59.20	-48	87,011	-0.06%
2023/08/22	100	58.93	88	58.84	58.20	12	87,524	0.01%
2023/08/21	80	58.26	116	58.34	57.90	-36	87,458	-0.04%	大賣/
2023/08/18	218.8	58.92	232	58.70	57.00	-13.2	86,941	-0.02%	大買/大賣/
2023/08/17	463.2	58.84	360.2	59.06	59.50	103	85,817	0.12%	大買/大賣/鉅額交易
2023/08/16	181	56.59	148.3	56.58	58.00	32.7	84,487	0.04%	大買/大賣/
2023/08/15	851.3	56.11	1,275.4	56.28	54.60	-424.1	83,213	-0.51%	大買/大賣/鉅額交易
2023/08/14	287.5	54.45	255.4	54.25	53.10	32.1	82,167	0.04%	大買/大賣/
2023/08/11	322.1	58.98	317	58.97	57.50	5.1	80,782	0.01%	大買/大賣/
2023/08/10	479.3	56.09	489	56.30	57.50	-9.7	80,145	-0.01%	大買/大賣/
2023/08/09	150.1	60.78	199.7	60.29	59.50	-49.6	79,227	-0.06%	大買/大賣/
2023/08/08	647.4	61.61	1,829.3	62.90	60.90	-1,181.9	78,243	-1.51%	大買/大賣/鉅額交易
2023/08/07	2,665.1	62.57	1,400.4	61.65	63.80	1,264.7	75,718	1.67%	大買/大賣/鉅額交易
2023/08/04	604.5	57.51	635.3	57.51	58.00	-30.8	74,143	-0.04%	大買/大賣/
2023/08/02	814.5	60.22	825.2	60.20	58.90	-10.7	72,302	-0.01%	大買/大賣/
2023/08/01	474.5	62.30	529.6	61.63	64.10	-55.1	71,804	-0.08%	大買/大賣/
2023/07/31	498.2	67.40	551.6	68.33	63.70	-53.4	71,306	-0.07%	大買/大賣/
2023/07/28	239.6	67.42	123	67.15	69.90	116.6	70,716	0.16%	大買/大賣/鉅額交易
2023/07/27	320.1	69.35	289.2	69.41	68.10	31	70,096	0.04%	大買/大賣/
2023/07/26	401.4	70.57	394.5	70.83	70.00	7	69,645	0.01%	大買/大賣/
2023/07/25	650.7	72.11	1,011.9	72.71	72.00	-361.2	69,272	-0.52%	大買/大賣/鉅額交易
2023/07/24	1,225.9	69.67	687.8	69.62	70.20	538	68,595	0.78%	大買/大賣/鉅額交易
2023/07/21	461	62.82	447.5	63.85	67.00	13.5	67,841	0.02%	大買/大賣/
2023/07/20	374.1	61.96	261	62.46	62.30	113.1	67,291	0.17%	大買/大賣/鉅額交易
2023/07/19	4,846.4	67.01	5,277.1	67.53	63.60	-430.7	66,682	-0.65%	大買/大賣/鉅額交易
2023/07/18	4,799.9	64.70	5,616.5	64.98	65.50	-816.7	62,257	-1.31%	大買/大賣/鉅額交易
2023/07/17	1,884.5	60.95	1,217.7	59.80	61.30	666.8	57,471	1.16%	大買/大賣/鉅額交易
2023/07/14	4,201.2	55.37	3,705.1	55.20	55.80	496.1	56,001	0.89%	大買/大賣/鉅額交易
2023/07/13	3,023.1	51.57	2,728.8	51.68	50.80	294.3	52,594	0.56%	大買/大賣/鉅額交易
2023/07/12	1,738.9	48.02	1,880.8	48.01	47.60	-141.9	49,977	-0.28%	大買/大賣/鉅額交易
2023/07/11	849.2	46.37	695.2	46.47	47.25	154	47,003	0.33%	大買/大賣/鉅額交易
2023/07/10	80	44.78	23	44.67	44.40	57	45,407	0.13%
2023/07/07	137.1	45.28	101.1	45.17	44.60	36	44,877	0.08%	大買/大賣/
2023/07/06	72.5	45.27	57	45.22	44.70	15.5	44,048	0.04%
2023/07/05	238.1	45.92	479	45.91	45.20	-240.9	43,005	-0.56%	大買/大賣/鉅額交易
2023/07/04	2,466.3	47.65	2,272.3	47.69	47.15	194	41,826	0.46%	大買/大賣/鉅額交易
2023/07/03	219.1	44.55	156.2	44.57	44.15	62.9	39,339	0.16%	大買/大賣/
2023/06/30	45	43.14	40.5	43.12	43.20	4.5	38,238	0.01%
2023/06/29	140	43.10	123	43.23	43.15	17	37,877	0.04%	大買/大賣/
2023/06/28	66	43.17	64	43.49	42.70	2	37,617	0.01%
2023/06/27	158.2	43.45	168	43.42	42.90	-9.8	37,121	-0.03%	大買/大賣/
2023/06/26	105.1	44.42	153.1	44.18	44.35	-48	36,726	-0.13%	大買/大賣/
2023/06/21	286.2	44.84	306.3	44.93	44.75	-20.1	36,181	-0.06%	大買/大賣/
2023/06/20	101.9	43.04	286.8	43.50	43.10	-184.9	35,260	-0.52%	大買/大賣/鉅額交易
2023/06/19	345.1	44.39	159	44.70	44.10	186.1	34,319	0.54%	大買/大賣/鉅額交易
2023/06/16	246.9	46.09	179.8	46.26	45.50	67.2	33,315	0.20%	大買/大賣/
2023/06/15	1,463.7	45.38	1,383.7	45.41	46.00	80	31,181	0.26%	大買/大賣/
2023/06/14	683.6	43.07	1,217.7	42.11	42.95	-534.1	28,940	-1.85%	大買/大賣/鉅額交易
2023/06/13	1,740	40.11	1,113	39.90	40.60	627	26,175	2.40%	大買/大賣/鉅額交易
2023/06/12	124	37.92	97	37.96	36.95	27	24,184	0.11%	大買/
2023/06/09	138.5	38.16	96.3	38.17	38.65	42.3	23,616	0.18%	大買/
2023/06/08	3	36.90	5	36.67	36.40	-2	22,474	-0.01%
2023/06/07	32.1	36.55	59	36.54	36.75	-26.9	22,362	-0.12%
2023/06/06	16	35.83	61	35.94	36.20	-45	22,047	-0.20%
2023/06/05	18	36.25	20	36.35	36.25	-2	21,671	-0.01%
2023/06/02	76	36.60	105	36.45	36.25	-29	21,387	-0.14%	大賣/
2023/06/01	118.1	35.53	61	35.63	35.55	57.1	20,473	0.28%	大買/
2023/05/31	181.5	37.08	164	36.82	36.85	17.5	19,836	0.09%	大買/大賣/
2023/05/30	219.2	37.99	188.1	37.86	37.70	31.1	18,765	0.17%	大買/大賣/
2023/05/29	267	37.29	262.2	37.17	37.50	4.8	16,715	0.03%	大買/大賣/
2023/05/26	148	32.77	144.1	33.40	34.10	3.9	15,970	0.02%	大買/大賣/
2023/05/25	1,322	32.94	1,298.2	32.51	33.25	23.8	14,823	0.16%	大買/大賣/
2023/05/24	1	30.60	0	0.00	30.85	1	13,858	0.01%
2023/05/23	1	30.95	0	0.00	31.00	1	13,517	0.01%
2023/05/22	25.2	30.63	1.3	31.20	30.55	23.9	13,328	0.18%
2023/05/19	5	31.20	4.4	31.02	31.45	0.6	13,051	0.00%
2023/05/18	2.1	30.43	6.2	30.41	30.55	-4.1	12,907	-0.03%
2023/05/17	30	30.51	23.5	30.43	30.45	6.5	12,691	0.05%
2023/05/16	65.6	30.70	60	30.01	30.80	5.6	12,377	0.04%
2023/05/15	10.4	30.69	5	31.00	30.95	5.4	11,959	0.05%
2023/05/12	0.1	32.50	4	33.11	32.75	-3.9	11,532	-0.03%
2023/05/11	0.7	31.90	0.3	32.07	32.25	0.4	11,303	0.00%
2023/05/10	2.1	32.12	0	0.00	31.75	2.1	11,233	0.02%
2023/05/09	0	0.00	2	32.55	32.70	-2	11,191	-0.02%
2023/05/08	0	0.00	2	32.70	32.75	-2	11,238	-0.02%
2023/05/05	1	31.90	0	0.00	32.10	1	11,164	0.01%
2023/05/04	0	0.00	1	32.25	32.35	-1	11,200	-0.01%
2023/05/03	0	0.00	100	32.93	32.85	-100	11,141	-0.90%
2023/05/02	3	32.82	3	33.05	33.05	0	11,248	0.00%
2023/04/28	4	32.73	3	33.00	33.10	1	11,367	0.01%
2023/04/27	4	32.61	15.3	32.81	32.95	-11.3	11,262	-0.10%
2023/04/26	13	31.97	4.4	31.91	32.15	8.6	11,143	0.08%
2023/04/25	1.2	31.74	0	0.00	31.70	1.2	11,027	0.01%
2023/04/24	0	0.00	15	32.81	33.15	-15	10,974	-0.14%
2023/04/21	36	32.46	4	32.61	32.40	32	10,852	0.29%
2023/04/20	20	32.20	2	32.30	32.40	18	10,731	0.17%
2023/04/19	58	32.96	7.3	32.79	32.50	50.7	10,702	0.47%
2023/04/18	3	31.70	1	31.90	32.20	2	10,416	0.02%
2023/04/17	8	31.20	8	31.80	31.70	0	10,260	0.00%
2023/04/14	3.7	31.38	2	31.58	31.60	1.7	10,164	0.02%
2023/04/13	15	32.27	1	32.45	32.35	14	9,986	0.14%
2023/04/12	0	0.00	7	32.50	32.80	-7	9,851	-0.07%
2023/04/11	7	32.64	4	32.98	32.70	3	9,721	0.03%
2023/04/10	0	0.00	8	31.87	32.40	-8	9,573	-0.08%
2023/04/07	31.6	32.29	18.5	31.96	31.50	13.1	9,433	0.14%
2023/04/06	6	33.19	19.4	32.97	33.90	-13.4	9,086	-0.15%
2023/03/31	8	31.78	23	31.88	31.95	-15	8,699	-0.17%
2023/03/30	8	31.37	45.2	31.48	31.80	-37.2	8,866	-0.42%
2023/03/29	5	30.80	13	31.04	31.10	-8	9,034	-0.09%
2023/03/28	7	30.91	14	30.97	30.95	-7	9,280	-0.08%
2023/03/27	2	30.75	0	0.00	30.80	2	9,646	0.02%
2023/03/24	35	30.83	24	30.76	30.75	11	9,992	0.11%
2023/03/23	14	30.69	40.1	30.84	31.15	-26.1	9,873	-0.26%
2023/03/22	3	30.13	47.1	29.96	30.20	-44.1	9,624	-0.46%
2023/03/21	10	28.75	112.6	29.35	29.40	-102.6	9,451	-1.09%	大賣/鉅額交易
2023/03/20	0	0.00	42	28.39	28.55	-42	9,251	-0.45%
2023/03/17	15	27.95	15	28.12	28.15	0	9,191	0.00%
2023/03/16	10	27.88	81.1	27.83	28.00	-71.1	8,909	-0.80%
2023/03/15	2	27.00	7	27.15	27.20	-5	8,725	-0.06%
2023/03/14	0	0.00	1.2	27.38	27.15	-1.2	8,709	-0.01%
2023/03/13	10	27.38	9.3	27.37	27.35	0.7	8,704	0.01%
2023/03/10	0	0.00	12	27.10	27.05	-12	8,648	-0.14%
2023/03/09	3	26.80	0	0.00	27.00	3	8,757	0.03%
2023/03/07	20	27.10	0	0.00	27.25	20	9,541	0.21%
2023/03/06	6	27.09	10	27.04	27.15	-4	9,643	-0.04%
2023/03/01	0	0.00	8	26.90	26.95	-8	9,858	-0.08%
2023/02/24	5	26.70	2	26.75	26.60	3	9,986	0.03%
2023/02/23	0	0.00	2.8	26.80	26.80	-2.8	10,027	-0.03%
2023/02/22	0	0.00	11	26.77	26.80	-11	10,049	-0.11%
2023/02/20	5.5	26.58	7	26.59	26.65	-1.5	10,176	-0.01%
2023/02/17	0	0.00	7	26.38	26.40	-7	10,240	-0.07%
2023/02/16	0	0.00	4	26.35	26.25	-4	10,728	-0.04%
2023/02/15	0	0.00	13	26.11	26.10	-13	10,693	-0.12%
2023/02/14	0	0.00	5	26.00	26.05	-5	10,663	-0.05%
2023/02/13	0	0.00	2	25.83	25.75	-2	10,694	-0.02%
2023/02/07	0	0.00	6	25.91	25.90	-6	10,605	-0.06%
2023/02/02	5	25.60	0	0.00	25.45	5	10,576	0.05%
2023/02/01	2	25.43	3	25.50	25.50	-1	10,504	-0.01%
2023/01/31	1	25.50	0	0.00	25.25	1	10,513	0.01%
2023/01/30	10	25.65	1	25.45	25.55	9	10,439	0.09%
2023/01/17	2	25.85	1	25.90	25.70	1	10,319	0.01%
2023/01/16	0	0.00	0.2	26.00	26.00	-0.2	10,319	0.00%
2023/01/13	0.2	25.95	10	25.89	25.90	-9.8	10,331	-0.09%
2023/01/12	5	25.96	1	25.60	25.60	4	10,624	0.04%
2023/01/11	11	26.43	1	26.30	26.20	10	10,671	0.09%
2023/01/10	0	0.00	7	26.56	26.55	-7	10,812	-0.06%
2023/01/09	1	26.25	3.4	26.45	26.50	-2.4	10,913	-0.02%
2023/01/05	1	26.25	0	0.00	26.20	1	11,022	0.01%
2023/01/03	10	26.18	14	26.07	26.10	-4	11,294	-0.04%
2022/12/30	0	0.00	9.5	26.22	26.25	-9.5	11,283	-0.08%
2022/12/28	0	0.00	5	26.08	26.10	-5	11,294	-0.04%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/22	0	0.00	11	25.91	25.95	-11	11,717	-0.09%
2022/12/21	2	25.45	50.3	25.66	25.75	-48.3	11,571	-0.42%
2022/12/19	12	25.61	24	25.75	25.85	-12	11,060	-0.11%
2022/12/16	1	24.90	18	25.04	25.70	-17	10,546	-0.16%
2022/12/15	7	25.01	5	25.25	25.10	2	10,187	0.02%
2022/12/14	0	0.00	9	24.96	25.15	-9	10,184	-0.09%
2022/12/13	0	0.00	4	24.83	24.70	-4	10,160	-0.04%
2022/12/12	0	0.00	12	24.47	24.80	-12	10,099	-0.12%
2022/12/09	7	24.35	6	24.36	24.50	1	10,221	0.01%
2022/12/07	0	0.00	2	24.30	24.25	-2	10,225	-0.02%
2022/12/06	0	0.00	15	24.25	24.35	-15	10,168	-0.15%
2022/12/05	0	0.00	5	24.20	24.20	-5	10,140	-0.05%
2022/12/02	18	23.84	0	0.00	23.90	18	10,136	0.18%
2022/12/01	9	24.19	2	24.20	24.20	7	10,069	0.07%
2022/11/30	2	24.35	0	0.00	24.80	2	9,912	0.02%
2022/11/29	11	24.22	6	24.70	24.70	5	9,347	0.05%
2022/11/28	2	23.95	3	24.18	24.40	-1	9,318	-0.01%
2022/11/25	4	23.65	0	0.00	24.00	4	9,430	0.04%
2022/11/24	8	23.58	3	23.60	24.40	5	9,410	0.05%
2022/11/23	56	23.45	10	23.40	23.40	46	9,562	0.48%
2022/11/22	25.1	23.66	0	0.00	23.50	25.1	9,674	0.26%
2022/11/21	5	24.50	0	0.00	24.50	5	9,440	0.05%
2022/11/18	5	25.00	0	0.00	25.00	5	9,440	0.05%
2022/11/17	7	24.93	5	25.35	25.35	2	9,496	0.02%
2022/11/16	0	0.00	35	25.41	25.35	-35	9,488	-0.37%
2022/11/15	2	25.35	10	25.65	25.75	-8	9,458	-0.08%
2022/11/14	20	25.70	44.1	25.47	25.70	-24.1	9,372	-0.26%
2022/11/09	2	23.95	3	24.13	23.95	-1	8,946	-0.01%
2022/11/03	3	23.45	0	0.00	23.40	3	9,079	0.03%
2022/11/02	4	23.95	0	0.00	23.85	4	9,070	0.04%
2022/10/31	0	0.00	11	23.94	24.40	-11	9,057	-0.12%
2022/10/27	0	0.00	1	23.70	23.55	-1	9,008	-0.01%
2022/10/26	5	23.55	0.5	23.45	23.50	4.5	8,992	0.05%
2022/10/25	0.1	23.00	7	23.14	23.45	-6.9	8,981	-0.08%
2022/10/21	2	23.00	0	0.00	22.85	2	8,941	0.02%
2022/10/20	0	0.00	4	22.80	23.50	-4	8,949	-0.04%
2022/10/19	1	22.70	0	0.00	22.65	1	8,683	0.01%
2022/10/18	4	22.68	2	22.85	22.75	2	8,572	0.02%
2022/10/14	0.2	23.30	0	0.00	23.15	0.2	8,328	0.00%
2022/10/12	1	23.25	0	0.00	23.25	1	8,198	0.01%
2022/10/11	0.2	23.10	5	23.15	22.85	-4.8	8,228	-0.06%
2022/10/04	0	0.00	4	23.10	23.05	-4	8,562	-0.05%
2022/09/30	0	0.00	1	23.10	22.90	-1	8,562	-0.01%
2022/09/29	1	23.35	10	23.17	23.40	-9	8,545	-0.11%
2022/09/28	1	22.75	13	22.87	22.85	-12	8,323	-0.14%
2022/09/26	1	22.80	1	22.65	22.55	0	8,126	0.00%
2022/09/23	0	0.00	1	22.70	22.70	-1	8,041	-0.01%
2022/09/22	1	22.95	0	0.00	22.75	1	8,132	0.01%
2022/09/16	6	22.82	0	0.00	22.90	6	7,787	0.08%
2022/09/15	5	23.05	0	0.00	22.95	5	7,718	0.06%
2022/09/14	6	23.02	0	0.00	23.00	6	7,801	0.08%
2022/09/13	3	23.35	0	0.00	23.50	3	7,883	0.04%
2022/09/12	5	23.45	0	0.00	23.35	5	8,073	0.06%
2022/09/08	0	0.00	2	23.45	23.50	-2	8,254	-0.02%
2022/09/07	1	22.65	0	0.00	22.80	1	8,205	0.01%
2022/09/06	2	22.80	1	22.80	22.85	1	8,203	0.01%
2022/09/05	1	22.75	2	22.83	22.95	-1	8,192	-0.01%
2022/09/02	2	22.90	0	0.00	22.70	2	8,215	0.02%
2022/09/01	12	22.74	0	0.00	22.75	12	8,075	0.15%
2022/08/30	11	22.88	0	0.00	23.00	11	7,752	0.14%
2022/08/29	2	23.43	1	23.20	23.20	1	7,534	0.01%
2022/08/26	1	23.70	0	0.00	23.75	1	7,441	0.01%
2022/08/24	2	23.83	0	0.00	24.05	2	7,420	0.03%
2022/08/22	5	23.90	2	24.23	24.20	3	8,078	0.04%
2022/08/19	2	23.95	5	24.05	24.05	-3	8,083	-0.04%
2022/08/18	4	23.98	2	24.20	23.95	2	8,087	0.02%
2022/08/17	5	24.10	0	0.00	24.30	5	8,087	0.06%
2022/08/16	0	0.00	1	24.30	24.15	-1	8,097	-0.01%
2022/08/15	4	24.18	0	0.00	24.15	4	8,052	0.05%
2022/08/11	2	24.20	3	24.40	24.55	-1	8,034	-0.01%
2022/08/09	0	0.00	6	24.23	24.45	-6	8,132	-0.07%
2022/08/08	0	0.00	9	24.19	24.20	-9	8,341	-0.11%
2022/08/04	1	23.90	0	0.00	24.05	1	8,463	0.01%
2022/08/03	0	0.00	3	23.92	24.10	-3	8,533	-0.04%
2022/08/02	0	0.00	4	23.81	23.75	-4	8,602	-0.05%
2022/07/27	0	0.00	2	23.25	23.40	-2	8,692	-0.02%
2022/07/26	5.1	22.96	0	0.00	23.00	5.1	8,683	0.06%
2022/07/25	0	0.00	1	23.05	23.30	-1	8,689	-0.01%
2022/07/22	1	22.85	0	0.00	22.95	1	8,714	0.01%
2022/07/20	3	22.63	0	0.00	22.55	3	8,704	0.03%
2022/07/19	1	22.25	0	0.00	22.40	1	8,748	0.01%
2022/07/18	2	22.15	0	0.00	22.20	2	8,777	0.02%
2022/07/15	10	22.64	0	0.00	22.45	10	8,674	0.12%
2022/07/14	1	22.80	0	0.00	22.70	1	8,603	0.01%
2022/07/13	3	24.00	0	0.00	24.00	3	8,414	0.04%
2022/07/12	3.1	23.58	2	23.65	23.70	1.1	8,238	0.01%
2022/07/11	1	24.25	0	0.00	24.10	1	8,148	0.01%
2022/07/08	5	24.05	0	0.00	24.00	5	8,092	0.06%
2022/07/07	1	24.10	0	0.00	24.00	1	8,154	0.01%
2022/07/06	1.1	24.36	2	24.55	24.10	-0.9	8,154	-0.01%
2022/07/05	1	24.60	2	24.65	24.75	-1	8,155	-0.01%
2022/07/04	0.1	24.50	0	0.00	24.65	0.1	8,187	0.00%
2022/07/01	1.1	24.90	0	0.00	24.75	1.1	8,255	0.01%
2022/06/30	0.1	24.95	25	25.20	25.15	-24.9	8,240	-0.30%
2022/06/29	2	25.28	0	0.00	25.25	2	8,166	0.02%
2022/06/28	0	0.00	4	25.49	25.45	-4	8,194	-0.05%
2022/06/24	1	25.25	0	0.00	25.15	1	8,308	0.01%
2022/06/23	0	0.00	1	25.15	24.85	-1	8,336	-0.01%
2022/06/22	1	24.95	2	24.80	24.80	-1	8,223	-0.01%
2022/06/21	2	24.70	0	0.00	24.95	2	8,083	0.02%
2022/06/20	1.1	24.79	1	24.95	24.70	0.1	7,981	0.00%
2022/06/17	9.1	24.90	0	0.00	25.15	9.1	7,839	0.12%
2022/06/16	0	0.00	1	25.45	25.30	-1	7,620	-0.01%
2022/06/13	8.1	25.06	5	25.55	25.45	3.1	7,832	0.04%
2022/06/10	5	25.48	0	0.00	25.45	5	7,756	0.06%
2022/06/09	1	25.75	0	0.00	25.75	1	7,745	0.01%
2022/06/08	1	25.90	1	26.00	26.05	0	7,709	0.00%
2022/06/07	0.1	25.85	0	0.00	25.85	0.1	7,701	0.00%
2022/06/06	0	0.00	4	26.05	26.10	-4	7,638	-0.05%
2022/06/02	1	25.55	0	0.00	25.50	1	7,663	0.01%
2022/06/01	5	25.53	0	0.00	25.55	5	7,829	0.06%
2022/05/31	1.1	25.79	2	25.85	25.80	-0.9	7,836	-0.01%
2022/05/30	0	0.00	1	26.10	26.15	-1	7,130	-0.01%
2022/05/19	1	25.85	1	26.10	26.15	0	7,222	0.00%
2022/05/18	0	0.00	2	26.15	26.20	-2	7,176	-0.03%
2022/05/17	3.1	26.03	14	26.14	26.00	-10.9	7,112	-0.15%
2022/05/16	0	0.00	17	26.02	26.45	-17	7,037	-0.24%
2022/05/13	0	0.00	1	25.40	25.40	-1	6,855	-0.01%
2022/05/12	0	0.00	3	25.37	25.20	-3	6,825	-0.04%
2022/05/11	0	0.00	4	25.60	25.80	-4	6,751	-0.06%
2022/05/10	0	0.00	2	25.85	25.85	-2	6,680	-0.03%
2022/05/09	1.1	25.83	0.1	25.50	25.85	1	6,614	0.01%
2022/05/06	0	25.50	6	25.61	25.80	-6	6,552	-0.09%
2022/05/05	0	0.00	1	25.75	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	5	25.70	25.60	-5	6,533	-0.08%
2022/04/28	1	24.75	0	0.00	24.85	1	6,805	0.01%
2022/04/27	0	0.00	3	24.98	24.90	-3	6,792	-0.04%
2022/04/25	8	24.64	0	0.00	24.80	8	6,759	0.12%
2022/04/22	3	25.00	2	25.15	25.10	1	6,722	0.01%
2022/04/21	0	0.00	1	25.25	25.25	-1	6,731	-0.01%
2022/04/20	6	25.35	5	25.35	25.20	1	6,729	0.01%
2022/04/19	0	0.00	8.1	25.38	25.40	-8.1	6,653	-0.12%
2022/04/18	2	25.20	7	25.27	25.40	-5	6,672	-0.07%
2022/04/14	0	0.00	17	25.46	25.55	-17	6,686	-0.25%
2022/04/13	0	0.00	6	25.25	25.40	-6	6,670	-0.09%
2022/04/12	2	24.90	5	25.05	24.80	-3	6,648	-0.05%
2022/04/07	10	24.55	1	24.65	24.55	9	6,430	0.14%
2022/04/06	3	24.57	0	0.00	24.90	3	6,304	0.05%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	2	24.83	0	0.00	24.70	2	6,190	0.03%
2022/03/30	2	24.80	0	0.00	24.80	2	6,112	0.03%
2022/03/29	16	24.94	0	0.00	24.85	16	6,077	0.26%
2022/03/25	5	24.95	0	0.00	25.30	5	6,098	0.08%
2022/03/24	5	24.95	0	0.00	25.00	5	6,213	0.08%
2022/03/23	5	25.00	0	0.00	25.05	5	6,337	0.08%
2022/03/22	1	24.90	0	0.00	25.00	1	6,329	0.02%
2022/03/21	2	25.08	1	25.15	25.20	1	6,285	0.02%
2022/03/17	2	25.05	0	0.00	25.05	2	6,080	0.03%
2022/03/16	10	24.77	0.1	24.80	25.05	9.9	6,044	0.16%
2022/03/14	2	25.00	0	0.00	25.10	2	6,010	0.03%
2022/03/11	1	25.10	0	0.00	25.15	1	6,074	0.02%
2022/03/10	1	24.85	0	0.00	25.05	1	6,179	0.02%
2022/03/09	2	24.83	0	0.00	24.75	2	6,249	0.03%
2022/03/08	25	24.75	2	24.80	24.65	23	6,565	0.35%
2022/03/07	8.1	24.73	2	24.68	24.80	6.1	6,480	0.09%
2022/03/04	0	0.00	1	25.35	25.30	-1	6,550	-0.02%
2022/03/03	5	25.80	0	0.00	25.85	5	6,527	0.08%
2022/03/02	21	25.75	1	25.75	25.85	20	6,538	0.31%
2022/03/01	2	25.70	3	25.82	25.95	-1	6,516	-0.02%
2022/02/25	8	25.43	1	25.55	25.65	7	6,476	0.11%
2022/02/24	0	0.00	1	25.50	25.45	-1	6,424	-0.02%
2022/02/23	0	0.00	1	25.85	25.80	-1	6,320	-0.02%
2022/02/22	0	0.00	6.7	25.74	25.95	-6.7	6,313	-0.11%
2022/02/21	1	25.85	0	0.00	25.70	1	6,297	0.02%
2022/02/18	0	0.00	5	25.76	25.70	-5	6,347	-0.08%
2022/02/17	1	25.70	0	0.00	25.85	1	6,524	0.02%
2022/02/16	0	25.65	0	0.00	25.70	0	6,579	0.00%
2022/02/11	0	0.00	1.3	25.72	25.80	-1.3	6,549	-0.02%
2022/02/10	1	25.70	3	25.73	25.90	-2	6,598	-0.03%
2022/02/09	0	0.00	6	25.70	25.85	-6	6,591	-0.09%
2022/02/08	0.5	25.60	11	25.50	25.50	-10.5	6,565	-0.16%
2022/02/07	0	0.00	28	25.35	25.40	-28	6,583	-0.43%
2022/01/26	0	0.00	2	25.35	25.20	-2	6,552	-0.03%
2022/01/25	0	0.00	3	25.20	25.45	-3	6,548	-0.05%
2022/01/24	0.3	25.45	6.1	25.38	25.45	-5.8	6,480	-0.09%
2022/01/21	0	0.00	0	25.45	25.15	0	6,444	0.00%
2022/01/19	5	25.20	0	0.00	25.15	5	6,277	0.08%
2022/01/18	1	25.15	0	0.00	25.15	1	6,291	0.02%
2022/01/17	3	24.92	0	0.00	24.95	3	6,308	0.05%
2022/01/14	5	24.95	3	24.95	25.00	2	6,525	0.03%
2022/01/13	2	25.35	2	25.35	25.40	0	6,619	0.00%
2022/01/12	0	0.00	6	25.10	25.20	-6	6,710	-0.09%
2022/01/11	4.1	25.20	0	0.00	25.25	4.1	6,826	0.06%
2022/01/10	0	0.00	2.1	25.17	25.45	-2.1	6,862	-0.03%
2022/01/07	8	24.94	0	0.00	24.95	8	6,894	0.12%
2022/01/06	0	0.00	1	24.95	25.10	-1	6,892	-0.01%
2022/01/05	5	24.90	0.1	24.80	24.75	4.9	6,948	0.07%
2022/01/04	3	25.08	0	0.00	25.00	3	7,069	0.04%
2022/01/03	4	25.10	0	0.00	25.00	4	7,311	0.05%
2021/12/30	5	25.00	0	0.00	24.95	5	7,612	0.07%
2021/12/29	0	0.00	2.1	25.00	25.05	-2.1	7,851	-0.03%
2021/12/28	0	0.00	5	25.00	25.00	-5	7,923	-0.06%
2021/12/27	1	24.90	1	25.00	25.00	0	8,077	0.00%
2021/12/24	1	24.90	0.1	25.00	25.00	1	8,212	0.01%
2021/12/23	13	24.87	0	0.00	24.85	13	8,364	0.16%
2021/12/20	11	24.84	5	24.90	24.95	6	8,879	0.07%
2021/12/17	6	25.23	1	25.15	25.30	5	8,975	0.06%
2021/12/16	0	0.00	1	25.30	25.50	-1	9,149	-0.01%
2021/12/15	7	25.39	1	25.30	25.30	6	9,408	0.06%
2021/12/10	1	25.65	0	0.00	25.55	1	9,639	0.01%
2021/12/09	1	25.60	0	0.00	25.65	1	9,615	0.01%
2021/12/08	8.6	25.49	0	0.00	25.45	8.6	9,645	0.09%
2021/12/07	3	25.47	0	0.00	25.65	3	9,574	0.03%
2021/12/06	0	0.00	6	25.77	25.55	-6	9,541	-0.06%
2021/12/03	1	25.45	0.5	25.45	25.65	0.5	9,526	0.01%
2021/12/02	11.2	25.53	13	25.53	25.55	-1.8	9,556	-0.02%
2021/12/01	12	26.23	1	26.30	26.25	11	9,249	0.12%
2021/11/30	6	26.34	4.2	26.24	25.80	1.8	9,270	0.02%
2021/11/26	6	25.78	4	25.75	25.80	2	9,017	0.02%
2021/11/25	3	26.00	0	0.00	26.00	3	9,068	0.03%
2021/11/23	2	25.80	0	0.00	25.80	2	9,094	0.02%
2021/11/22	2	26.08	0.1	26.10	26.10	1.9	9,070	0.02%
2021/11/19	1	26.15	0	0.00	26.10	1	9,093	0.01%
2021/11/18	1	26.35	0	0.00	26.45	1	9,151	0.01%
2021/11/17	4	26.83	1	26.75	26.85	3	9,175	0.03%
2021/11/16	1	26.85	3	26.88	27.00	-2	9,197	-0.02%
2021/11/15	0	0.00	5	26.63	26.65	-5	9,150	-0.05%
2021/11/11	1	26.25	0	0.00	26.40	1	9,300	0.01%
2021/11/10	0	0.00	2	26.15	26.35	-2	9,346	-0.02%
2021/11/09	0	26.15	5	26.20	26.30	-5	9,436	-0.05%
2021/11/08	1	26.35	0	0.00	26.45	1	9,466	0.01%
2021/11/05	0	0.00	2	26.30	26.50	-2	9,609	-0.02%
2021/11/04	0	0.00	23.1	26.45	26.55	-23.1	9,646	-0.24%
2021/11/03	0	0.00	1	26.25	26.25	-1	9,681	-0.01%
2021/11/02	1	26.50	2	26.60	26.60	-1	9,722	-0.01%
2021/11/01	2	26.40	10	26.45	26.55	-8	9,732	-0.08%
2021/10/29	1	26.50	1.4	26.67	26.55	-0.4	9,733	0.00%
2021/10/28	0	0.00	4	26.88	26.90	-4	9,736	-0.04%
2021/10/27	0	0.00	3	26.90	26.95	-3	9,796	-0.03%
2021/10/26	0	26.75	9	26.76	26.80	-9	9,863	-0.09%
2021/10/25	3	26.80	1	26.80	26.75	2	9,864	0.02%
2021/10/22	0	26.75	4.3	26.81	26.90	-4.3	9,923	-0.04%
2021/10/21	0	0.00	7.1	26.55	26.35	-7.1	9,742	-0.07%
2021/10/20	0	0.00	10	26.45	26.45	-10	9,819	-0.10%
2021/10/19	2	26.40	5	26.25	26.20	-3	9,844	-0.03%
2021/10/18	2	26.40	5	26.49	26.45	-3	9,968	-0.03%
2021/10/15	9.4	26.53	11	26.39	26.55	-1.6	10,109	-0.02%
2021/10/14	2	26.45	10	26.62	26.50	-8	10,215	-0.08%
2021/10/13	2	26.53	5	26.65	26.50	-3	10,491	-0.03%
2021/10/12	1	26.70	5	26.65	26.65	-4	10,884	-0.04%
2021/10/08	6	26.63	14	26.66	26.70	-8	11,941	-0.07%
2021/10/07	1.4	26.59	28	26.54	26.30	-26.6	12,287	-0.22%
2021/10/06	0	0.00	12	26.05	26.20	-12	12,402	-0.10%
2021/10/05	0	0.00	6	25.75	25.75	-6	12,498	-0.05%
2021/10/04	0	0.00	18	25.80	25.85	-18	12,695	-0.14%
2021/10/01	1	25.20	10	25.40	25.55	-9	12,818	-0.07%
2021/09/30	10	25.80	6	25.76	25.80	4	13,111	0.03%
2021/09/29	21	25.89	21	25.91	26.00	0	13,206	0.00%
2021/09/28	2	26.10	20	26.22	26.40	-18	13,201	-0.14%
2021/09/27	14	26.11	43.4	26.04	26.10	-29.4	13,252	-0.22%
2021/09/24	4	25.76	9.3	25.79	25.75	-5.3	13,157	-0.04%
2021/09/23	23.1	25.74	5	25.85	25.50	18.1	13,117	0.14%
2021/09/22	1	24.95	33.3	25.28	25.40	-32.3	12,870	-0.25%
2021/09/16	2	24.85	1	24.80	24.90	1	12,526	0.01%
2021/09/15	1	24.80	3	24.87	24.85	-2	12,619	-0.02%
2021/09/14	0	24.70	0	0.00	24.65	0	12,677	0.00%
2021/09/13	16	24.48	16	24.62	24.70	0	12,802	0.00%
2021/09/10	2	24.43	5	24.54	24.55	-3	12,981	-0.02%
2021/09/09	1	24.40	3	24.48	24.50	-2	13,274	-0.02%
2021/09/08	0.3	24.35	3	24.32	24.45	-2.7	13,390	-0.02%
2021/09/07	0	0.00	6	24.57	24.75	-6	13,396	-0.04%
2021/09/06	5	24.35	4.4	24.40	24.15	0.6	13,313	0.00%
2021/09/03	0	0.00	3	24.38	24.45	-3	13,358	-0.02%
2021/09/02	3	24.25	5	24.30	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	2	24.33	24.35	-2	13,557	-0.01%
2021/08/31	0	0.00	12	24.16	24.30	-12	13,532	-0.09%
2021/08/30	1	24.05	7	24.27	24.35	-6	13,500	-0.04%
2021/08/27	0	0.00	1	24.20	24.20	-1	13,513	-0.01%
2021/08/26	1	24.00	0	0.00	24.15	1	13,505	0.01%
2021/08/25	10	24.30	1	24.20	24.20	9	13,489	0.07%
2021/08/24	10	24.25	2	24.28	24.30	8	13,505	0.06%
2021/08/23	11	24.05	0	0.00	24.15	11	13,481	0.08%
2021/08/20	5	23.83	52	23.89	23.90	-47	13,484	-0.35%
2021/08/19	0	0.00	11	23.74	23.80	-11	13,678	-0.08%
2021/08/17	1	23.80	9	23.75	23.70	-8	13,637	-0.06%
2021/08/16	3	23.65	25	23.69	23.75	-22	13,582	-0.16%
2021/08/13	8	23.50	5.5	23.65	23.75	2.5	13,581	0.02%
2021/08/12	4	23.43	1	23.45	23.50	3	13,564	0.02%
2021/08/11	4.3	23.16	12	23.16	23.20	-7.7	13,529	-0.06%
2021/08/10	2.1	23.43	0	0.00	23.55	2.1	13,486	0.02%
2021/08/09	4.1	23.35	5	23.35	23.40	-0.9	13,633	-0.01%
2021/08/06	6	23.35	3	23.57	23.70	3	13,701	0.02%
2021/08/05	7	23.40	0	0.00	23.40	7	13,996	0.05%
2021/08/04	3	23.42	0	0.00	23.50	3	14,382	0.02%
2021/08/03	3	23.37	0	0.00	23.60	3	14,654	0.02%
2021/08/02	1	23.55	0.1	23.45	23.55	0.9	14,750	0.01%
2021/07/30	5.2	23.46	0	0.00	23.45	5.2	14,758	0.04%
2021/07/29	48	23.64	0	0.00	23.55	48	14,764	0.33%
2021/07/28	2.1	23.63	3	23.72	23.65	-1	14,866	-0.01%
2021/07/27	3	23.78	11	23.88	23.85	-8	15,167	-0.05%
2021/07/26	1	24.00	11	23.90	24.00	-10	15,295	-0.07%
2021/07/23	14	23.78	2.3	24.02	23.65	11.7	15,175	0.08%
2021/07/22	6	23.56	1	23.55	23.80	5	15,149	0.03%
2021/07/21	0.5	23.70	2	23.65	23.80	-1.5	15,040	-0.01%
2021/07/20	16.4	23.60	0	0.00	23.55	16.4	15,016	0.11%
2021/07/19	26	23.52	7	23.50	23.55	19	14,951	0.13%
2021/07/16	47.3	23.84	3	23.85	23.85	44.3	14,964	0.30%
2021/07/15	100.7	24.16	4	24.09	24.05	96.7	14,831	0.65%
2021/07/14	23	27.11	73	27.11	27.15	-50	13,800	-0.36%
2021/07/13	14	27.01	10	27.01	27.05	4	13,424	0.03%
2021/07/12	2	27.33	28	27.16	27.15	-26	13,140	-0.20%
2021/07/09	26.1	27.27	24.5	27.33	27.50	1.6	12,945	0.01%
2021/07/08	6	27.50	6	27.40	27.45	0	12,913	0.00%
2021/07/07	67	27.38	18	27.41	27.40	49	12,932	0.38%
2021/07/06	29	27.08	13.2	27.10	27.20	15.8	12,823	0.12%
2021/07/05	15	26.92	56	26.90	27.00	-41	13,021	-0.31%
2021/07/02	63	26.68	6	26.78	26.75	57	13,328	0.43%
2021/07/01	20	26.26	14	26.31	26.20	6	13,347	0.04%
2021/06/30	0	0.00	4	26.14	26.25	-4	13,631	-0.03%
2021/06/29	2.3	25.75	1	25.75	25.70	1.3	14,084	0.01%
2021/06/28	4	25.75	0	0.00	25.75	4	15,538	0.03%
2021/06/25	0.6	25.80	28	25.77	25.70	-27.4	16,044	-0.17%
2021/06/24	3	25.67	0	0.00	25.70	3	16,494	0.02%
2021/06/23	3	25.55	0	0.00	25.70	3	16,586	0.02%
2021/06/22	5.2	25.43	1	25.55	25.35	4.2	16,683	0.03%
2021/06/21	3	25.60	20	25.63	25.50	-17	16,698	-0.10%
2021/06/18	0	0.00	11	25.81	26.15	-11	16,852	-0.07%
2021/06/17	0	0.00	1	26.05	26.10	-1	17,017	-0.01%
2021/06/16	2.2	25.36	2	25.38	25.35	0.2	18,026	0.00%
2021/06/15	3	25.33	5	25.35	25.40	-2	18,265	-0.01%
2021/06/11	15.1	25.14	0	0.00	25.25	15.1	18,595	0.08%
2021/06/09	25	25.21	40	25.40	25.20	-15	18,933	-0.08%
2021/06/07	2	25.70	0	0.00	25.70	2	19,183	0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/02	1	26.10	28	26.20	26.05	-27	20,621	-0.13%
2021/06/01	11	26.24	4	26.09	26.20	7	20,850	0.03%
2021/05/31	1	25.90	2	25.80	25.85	-1	20,947	0.00%
2021/05/28	4	25.79	0	0.00	25.70	4	21,031	0.02%
2021/05/26	11	25.99	14	25.99	26.00	-3	21,288	-0.01%
2021/05/25	4	25.70	8	25.81	25.75	-4	21,521	-0.02%
2021/05/24	4	25.58	3	25.70	25.65	1	22,109	0.00%
2021/05/21	0.2	25.48	2.2	25.61	25.75	-2	23,142	-0.01%
2021/05/20	21	25.55	24.3	25.33	25.30	-3.3	23,252	-0.01%
2021/05/19	0.3	25.21	3	25.10	25.10	-2.7	23,261	-0.01%
2021/05/18	27	24.92	0	0.00	25.15	27	23,373	0.12%
2021/05/17	14.1	24.33	1	24.35	24.35	13.1	23,614	0.06%
2021/05/14	9	24.97	5.3	25.14	24.95	3.7	23,481	0.02%
2021/05/13	42.3	24.96	21	24.99	24.80	21.3	23,351	0.09%
2021/05/12	41	25.18	20	25.54	25.55	21	23,026	0.09%
2021/05/11	3	26.45	0.1	26.30	26.30	2.9	22,649	0.01%
2021/05/10	1	26.50	67	26.64	26.55	-66	22,416	-0.29%
2021/05/07	0.2	26.80	1	26.80	26.85	-0.8	22,510	0.00%
2021/05/06	1	26.65	0	0.00	26.60	1	22,746	0.00%
2021/05/05	1	26.75	0	0.00	26.70	1	22,990	0.00%
2021/05/04	4.2	26.13	49.5	26.42	26.55	-45.2	22,920	-0.20%
2021/05/03	5	26.84	6	27.14	26.70	-1	22,624	0.00%
2021/04/29	17	27.22	7	27.19	27.15	10	22,537	0.04%
2021/04/28	7	27.20	45.5	27.24	27.25	-38.5	22,563	-0.17%
2021/04/27	2	27.13	0	0.00	27.15	2	22,683	0.01%
2021/04/26	17.2	27.16	10	27.16	27.15	7.2	22,628	0.03%
2021/04/23	5.2	27.14	2	27.30	27.10	3.2	22,588	0.01%
2021/04/22	9	27.54	14.2	27.48	27.30	-5.2	22,673	-0.02%
2021/04/21	4	27.45	5.8	27.46	27.45	-1.8	22,526	-0.01%
2021/04/20	1	27.40	8	27.31	27.35	-7	22,278	-0.03%
2021/04/19	37.1	27.23	26	27.20	27.30	11.1	22,218	0.05%
2021/04/16	16.3	26.93	13	27.09	27.10	3.3	22,104	0.01%
2021/04/15	4	26.85	0	0.00	26.90	4	22,159	0.02%
2021/04/14	16.2	26.79	11.6	26.84	26.75	4.6	22,145	0.02%
2021/04/13	7.7	27.05	10	27.04	27.00	-2.4	22,064	-0.01%
2021/04/12	24.5	27.32	68	27.28	27.30	-43.6	21,876	-0.20%
2021/04/09	9	27.34	28.3	27.40	27.55	-19.3	21,705	-0.09%
2021/04/08	12	27.20	49.2	27.14	27.35	-37.2	21,322	-0.17%
2021/04/07	3	26.90	6	26.89	26.95	-3	20,878	-0.01%
2021/04/06	37	26.83	6	26.79	27.10	31	20,638	0.15%
2021/04/01	74.2	26.69	28	26.68	26.75	46.2	20,256	0.23%
2021/03/31	64.7	27.16	49.4	27.44	27.00	15.4	19,621	0.08%
2021/03/30	25.7	27.28	19	27.41	27.50	6.7	18,180	0.04%
2021/03/29	77	27.21	64.2	27.30	27.25	12.8	17,750	0.07%
2021/03/26	5.3	26.56	1	26.60	26.60	4.3	17,386	0.02%
2021/03/25	7.2	26.62	2	26.78	26.80	5.2	17,290	0.03%
2021/03/24	59.1	26.76	60	26.84	26.95	-0.9	17,247	-0.01%
2021/03/23	20	26.71	9.5	26.64	27.00	10.5	17,127	0.06%
2021/03/22	29.2	26.95	60	26.83	26.85	-30.8	16,911	-0.18%
2021/03/19	69	27.11	129.4	27.10	27.05	-60.4	16,544	-0.36%	大賣/
2021/03/18	8.3	26.57	47.5	26.57	26.55	-39.2	15,502	-0.25%
2021/03/17	9	26.21	30.4	26.27	26.35	-21.4	15,351	-0.14%
2021/03/16	1.2	25.89	123	25.91	25.85	-121.8	15,256	-0.80%	大賣/鉅額交易
2021/03/15	6	25.69	430	25.83	25.65	-424	15,143	-2.80%	大賣/鉅額交易
2021/03/12	435.3	25.84	14	25.76	25.90	421.3	15,044	2.80%	大買/鉅額交易
2021/03/11	4.2	25.72	8	25.76	25.80	-3.8	15,014	-0.03%
2021/03/10	9	25.89	17	25.80	25.65	-8	14,885	-0.05%
2021/03/09	35.1	25.87	55.7	25.98	26.00	-20.6	14,709	-0.14%
2021/03/08	27	25.58	208	25.43	25.70	-181	14,136	-1.28%	大賣/鉅額交易
2021/03/05	63	25.00	177	24.79	25.20	-114	13,665	-0.83%	大賣/鉅額交易
2021/03/04	174	24.86	70	24.77	24.85	104	13,713	0.76%	大買/鉅額交易
2021/03/03	68.9	24.76	28	24.81	24.80	40.9	13,675	0.30%
2021/03/02	2	24.73	304	24.95	24.60	-302	13,577	-2.22%	大賣/鉅額交易
2021/02/26	323.3	24.84	1	24.75	24.80	322.3	13,429	2.40%	大買/鉅額交易
2021/02/25	11	24.92	134	24.87	25.00	-123	13,189	-0.93%	大賣/鉅額交易
2021/02/24	43	24.99	25.4	24.96	25.00	17.6	12,939	0.14%
2021/02/23	154.7	24.70	59	24.73	24.90	95.7	12,318	0.78%	大買/
2021/02/22	34	23.66	21	23.75	23.80	13	11,305	0.11%
2021/02/19	1	23.25	32	23.30	23.60	-31	11,220	-0.28%
2021/02/18	5.1	23.24	12	23.21	23.20	-6.9	11,179	-0.06%
2021/02/17	30	23.14	1	23.15	23.15	29	11,127	0.26%
2021/02/05	5.2	23.18	2	23.20	23.15	3.2	10,911	0.03%
2021/02/04	5	23.26	1	23.30	23.25	4	10,989	0.04%
2021/02/03	25	23.21	0	0.00	23.30	25	11,318	0.22%
2021/02/01	7	23.16	1	23.25	23.30	6	11,356	0.05%
2021/01/29	113	24.11	20	23.85	23.25	93	11,330	0.82%	大買/
2021/01/28	105	24.09	1	24.00	24.00	104	11,137	0.93%	大買/鉅額交易
2021/01/27	10	24.00	9	23.73	23.95	1	10,909	0.01%
2021/01/26	33	23.14	0	0.00	23.10	33	10,568	0.31%
2021/01/25	2	23.18	1	23.20	23.35	1	10,576	0.01%
2021/01/22	7.2	22.81	0	0.00	23.10	7.2	10,626	0.07%
2021/01/21	6	22.93	0	0.00	22.80	6	10,726	0.06%
2021/01/20	10	23.16	1	23.00	22.90	9	10,762	0.08%
2021/01/19	1.1	23.51	0	0.00	23.50	1.1	10,574	0.01%
2021/01/18	12	23.45	20	23.30	23.50	-8	10,529	-0.08%
2021/01/15	6	23.87	0	0.00	23.70	6	10,413	0.06%
2021/01/14	6	23.88	3	23.85	23.80	3	10,280	0.03%
2021/01/13	1.3	23.68	19.3	23.71	23.70	-18	10,194	-0.18%
2021/01/12	1	23.70	0	0.00	23.65	1	10,194	0.01%
2021/01/11	2	23.70	0	0.00	23.75	2	10,101	0.02%
2021/01/08	2.2	23.80	0	0.00	23.85	2.2	10,102	0.02%
2021/01/07	7.1	23.77	0	0.00	23.75	7.1	9,987	0.07%
2021/01/06	0	0.00	6	23.75	23.80	-6	9,970	-0.06%
2021/01/05	2	23.95	14	23.95	24.00	-12	9,888	-0.12%
2021/01/04	0	0.00	1	24.20	24.05	-1	9,984	-0.01%
2020/12/31	3	23.90	3	23.95	24.00	0	9,917	0.00%
2020/12/30	1	23.95	0	0.00	24.05	1	9,986	0.01%
2020/12/29	2	24.00	0	0.00	24.00	2	9,957	0.02%
2020/12/28	1	24.05	6	24.10	24.10	-5	10,014	-0.05%
2020/12/25	1	23.95	3	23.95	23.95	-2	9,977	-0.02%
2020/12/24	25	23.80	0	0.00	23.90	25	9,970	0.25%
2020/12/23	0	0.00	5	23.70	23.75	-5	9,929	-0.05%
2020/12/22	0.3	23.85	0	0.00	23.60	0.3	9,902	0.00%
2020/12/21	0	0.00	1	23.60	23.85	-1	10,031	-0.01%
2020/12/17	0	0.00	5	24.05	24.00	-5	9,867	-0.05%
2020/12/16	0	0.00	4	24.05	24.25	-4	9,836	-0.04%
2020/12/14	41	24.35	2	24.20	24.20	39	9,753	0.40%
2020/12/11	1	23.85	4	24.00	24.00	-3	9,696	-0.03%
2020/12/10	3	24.35	0	0.00	24.10	3	9,600	0.03%
2020/12/09	0.1	24.25	9	24.22	24.20	-8.9	9,390	-0.09%
2020/12/08	5	24.08	11	24.15	24.10	-6	9,296	-0.06%
2020/12/07	0	0.00	10	23.90	24.00	-10	9,164	-0.11%
2020/12/04	4	23.68	20	23.67	23.75	-16	9,118	-0.18%
2020/12/03	1	23.60	0	0.00	23.65	1	9,059	0.01%
2020/12/01	0	0.00	7.3	23.16	23.35	-7.3	9,015	-0.08%
2020/11/30	0	0.00	5	23.41	23.30	-5	9,031	-0.06%
2020/11/27	0	0.00	2	23.25	23.35	-2	8,804	-0.02%
2020/11/26	10	23.15	0	0.00	23.15	10	8,807	0.11%
2020/11/25	3	23.17	0	0.00	23.15	3	9,013	0.03%
2020/11/24	5	23.16	0	0.00	23.20	5	9,154	0.05%
2020/11/23	0	0.00	5	23.00	23.15	-5	9,077	-0.06%
2020/11/20	18	22.93	20	23.00	22.90	-2	9,038	-0.02%
2020/11/19	26	23.05	0	0.00	23.00	26	9,127	0.28%
2020/11/18	1	23.00	0	0.00	23.10	1	9,209	0.01%
2020/11/17	2	23.00	10	22.95	22.85	-8	9,224	-0.09%
2020/11/16	0.2	22.85	2	22.90	22.90	-1.8	9,483	-0.02%
2020/11/13	7	22.71	4	22.50	22.90	3	9,559	0.03%
2020/11/12	11	22.65	0	0.00	22.80	11	9,589	0.11%
2020/11/11	4	22.91	7	23.00	23.00	-3	9,558	-0.03%
2020/11/10	2	22.20	0	0.00	22.30	2	9,411	0.02%
2020/11/06	4	22.20	0	0.00	22.30	4	9,692	0.04%
2020/11/05	2	22.25	0	0.00	22.30	2	9,855	0.02%
2020/11/04	11.2	22.30	0	0.00	22.20	11.2	9,932	0.11%
2020/11/03	10	22.40	0	0.00	22.50	10	9,919	0.10%
2020/11/02	0	0.00	2	22.40	22.45	-2	9,985	-0.02%
2020/10/26	10	21.83	20	21.80	21.90	-10	10,169	-0.10%
2020/10/23	0	0.00	2	21.80	21.75	-2	10,300	-0.02%
2020/10/22	3	21.65	0	0.00	21.60	3	10,520	0.03%
2020/10/21	3	21.68	0	0.00	21.65	3	10,603	0.03%
2020/10/20	3	21.72	0	0.00	21.75	3	10,733	0.03%
2020/10/19	2	21.80	0	0.00	21.75	2	10,893	0.02%
2020/10/16	7	21.86	3	21.85	21.80	4	11,094	0.04%
2020/10/14	2	22.00	3	22.15	22.00	-1	11,312	-0.01%
2020/10/13	2	21.78	0	0.00	21.75	2	11,503	0.02%
2020/10/12	8	21.88	4	22.05	22.00	4	11,797	0.03%
2020/10/08	0	0.00	2	22.05	22.05	-2	12,236	-0.02%
2020/10/07	4	22.04	0	0.00	22.00	4	12,667	0.03%
2020/10/05	2	22.15	2	22.05	22.05	0	12,939	0.00%
2020/09/29	1	22.25	0	0.00	22.25	1	13,288	0.01%
2020/09/28	0	0.00	1	22.50	22.30	-1	13,582	-0.01%
2020/09/25	0	0.00	2	21.80	22.00	-2	13,772	-0.01%
2020/09/24	15	21.86	0	0.00	21.70	15	13,923	0.11%
2020/09/23	23	22.35	0	0.00	22.35	23	13,982	0.16%
2020/09/21	1	23.00	0	0.00	22.80	1	14,169	0.01%
2020/09/15	1	22.95	0	0.00	22.95	1	14,454	0.01%
2020/09/14	0	0.00	10	22.80	22.80	-10	14,785	-0.07%
2020/09/11	2	22.70	0	0.00	22.75	2	14,834	0.01%
2020/09/10	0	0.00	3	22.75	22.85	-3	14,878	-0.02%
2020/09/09	26	22.64	71	22.65	22.60	-45	14,990	-0.30%
2020/09/08	2	22.80	0	0.00	22.80	2	14,955	0.01%
2020/09/07	0	0.00	40	22.95	23.00	-40	14,996	-0.27%
2020/09/04	4	22.63	0	0.00	22.80	4	15,093	0.03%
2020/09/03	1	22.95	4	23.00	22.95	-3	15,063	-0.02%
2020/09/02	2	23.00	1	22.95	23.10	1	15,202	0.01%
2020/09/01	4	22.83	10	22.85	22.85	-6	15,223	-0.04%
2020/08/31	7	23.00	0	0.00	22.75	7	15,229	0.05%
2020/08/28	57	23.13	10	23.25	23.05	47	15,099	0.31%
2020/08/27	4	22.71	0	0.00	22.85	4	15,041	0.03%
2020/08/26	2	22.83	0	0.00	22.90	2	15,073	0.01%
2020/08/25	30	22.83	0	0.00	22.90	30	15,050	0.20%
2020/08/24	10	22.70	0	0.00	22.75	10	15,084	0.07%
2020/08/21	9	22.75	1	22.90	22.85	8	15,000	0.05%
2020/08/20	4	22.51	11	22.41	22.50	-7	14,923	-0.05%
2020/08/19	8	23.36	26	23.30	23.25	-18	14,684	-0.12%
2020/08/18	7	23.55	1	23.45	23.50	6	14,525	0.04%
2020/08/17	5	23.75	8	23.62	23.60	-3	14,438	-0.02%
2020/08/14	9	23.62	2	23.65	23.65	7	14,423	0.05%
2020/08/13	15	23.94	6	23.83	23.95	9	14,310	0.06%
2020/08/12	10	24.08	0	0.00	23.90	10	14,116	0.07%
2020/08/11	1	24.20	0	0.00	24.15	1	14,196	0.01%
2020/08/10	10	24.55	2	24.55	24.75	8	14,068	0.06%
2020/08/07	21	24.50	2	24.50	24.50	19	14,027	0.14%
2020/08/06	15	24.68	1	24.55	24.60	14	14,076	0.10%
2020/08/05	6	24.56	0	0.00	24.50	6	14,026	0.04%
2020/08/04	4	24.40	4	24.43	24.35	0	13,895	0.00%
2020/08/03	32	24.53	0	0.00	24.35	32	13,933	0.23%
2020/07/31	3	24.65	0	0.00	25.00	3	13,780	0.02%
2020/07/30	4	24.61	0	0.00	24.85	4	13,651	0.03%
2020/07/29	10	24.60	1	24.80	24.60	9	13,592	0.07%
2020/07/28	1	24.50	8	24.55	24.65	-7	13,528	-0.05%
2020/07/27	30	24.35	0	0.00	24.40	30	13,405	0.22%
2020/07/24	13	24.81	8	24.81	24.80	5	13,342	0.04%
2020/07/23	3	24.98	0	0.00	25.00	3	13,156	0.02%
2020/07/22	93	24.80	3.1	24.80	24.80	89.9	13,031	0.69%
2020/07/21	16	25.06	2	25.05	25.05	14	12,833	0.11%
2020/07/20	7	24.79	6	24.84	25.15	1	12,715	0.01%
2020/07/17	9	24.93	3	24.92	24.75	6	12,575	0.05%
2020/07/16	34	25.27	2	25.20	25.15	32	12,331	0.26%
2020/07/15	28	25.56	2	25.55	25.60	26	12,009	0.22%
2020/07/14	1	27.95	30	27.92	27.70	-29	11,463	-0.25%
2020/07/13	2	27.55	8	27.58	27.45	-6	11,018	-0.05%
2020/07/10	33	27.11	14	27.16	27.25	19	10,893	0.17%
2020/07/09	3	28.27	25	28.03	27.70	-22	10,775	-0.20%
2020/07/08	21	27.30	8	27.28	27.25	13	10,480	0.12%
2020/07/07	11	27.35	11	27.54	27.25	0	10,340	0.00%
2020/07/06	7	27.55	17	27.50	27.60	-10	10,047	-0.10%
2020/07/03	7	27.53	0	0.00	27.50	7	9,873	0.07%
2020/07/02	13	25.93	10	26.74	27.15	3	9,802	0.03%
2020/07/01	3	25.95	43	26.01	25.95	-40	9,703	-0.41%
2020/06/30	51	25.39	0	0.00	25.10	51	9,641	0.53%
2020/06/24	0	0.00	15	26.13	25.70	-15	9,564	-0.16%
2020/06/23	7	25.93	0	0.00	25.90	7	9,486	0.07%
2020/06/22	55	25.80	75	26.04	26.00	-20	9,464	-0.21%
2020/06/19	16	25.57	0	0.00	25.80	16	9,486	0.17%
2020/06/18	45	25.71	0	0.00	25.80	45	9,160	0.49%
2020/06/17	2	25.80	0	0.00	25.95	2	9,094	0.02%
2020/06/16	4	25.73	3	25.72	25.80	1	9,196	0.01%
2020/06/15	3	25.28	0	0.00	25.15	3	9,246	0.03%
2020/06/12	7	24.91	7	25.12	25.60	0	9,247	0.00%
2020/06/11	2.3	25.67	5	25.66	25.55	-2.8	9,301	-0.03%
2020/06/10	0	0.00	1	26.00	26.05	-1	9,278	-0.01%
2020/06/09	1	25.90	3	26.10	26.15	-2	9,398	-0.02%
2020/06/08	1	25.50	2	25.75	25.65	-1	9,302	-0.01%
2020/06/05	1	25.30	6	25.45	25.50	-5	9,283	-0.05%
2020/06/04	2	25.40	11	25.32	25.40	-9	9,301	-0.10%
2020/06/03	3	25.25	10	25.25	25.25	-7	9,265	-0.08%
2020/06/02	4	24.85	0	0.00	24.90	4	9,135	0.04%
2020/06/01	1	24.70	0	0.00	24.70	1	9,080	0.01%
2020/05/29	0	0.00	6	24.35	24.40	-6	9,060	-0.07%
2020/05/27	0	0.00	9	24.33	24.40	-9	9,035	-0.10%
2020/05/26	2	24.15	6	24.26	24.15	-4	9,082	-0.04%
2020/05/25	2	23.75	12	23.87	24.10	-10	8,993	-0.11%
2020/05/22	6	23.78	1	24.00	23.70	5	8,987	0.06%
2020/05/21	9	24.07	9	24.02	24.15	0	9,050	0.00%
2020/05/20	5	23.94	1	24.05	23.95	4	9,034	0.04%
2020/05/19	7	23.90	5	23.80	23.75	2	9,061	0.02%
2020/05/18	7	23.89	1	23.90	23.60	6	9,018	0.07%
2020/05/14	0	0.00	1	23.55	23.55	-1	8,810	-0.01%
2020/05/13	0	0.00	1	23.55	23.50	-1	8,735	-0.01%
2020/05/12	2	23.40	0	23.30	23.30	2	8,679	0.02%
2020/05/08	0.3	23.40	0	0.00	23.45	0.3	8,685	0.00%
2020/05/06	2	22.85	0	0.00	22.85	2	8,618	0.02%
2020/05/05	0	0.00	20	23.25	23.05	-20	8,581	-0.23%
2020/05/04	20	23.08	0	0.00	23.10	20	8,578	0.23%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/29	0.3	23.30	0	0.00	23.35	0.3	8,469	0.00%
2020/04/28	0.3	23.30	0	0.00	23.30	0.3	8,528	0.00%
2020/04/27	0	0.00	22	23.78	23.50	-22	8,752	-0.25%
2020/04/24	3	23.28	2	23.15	23.10	1	8,652	0.01%
2020/04/23	20	23.03	0	0.00	23.00	20	8,677	0.23%
2020/04/21	0	0.00	2	23.45	23.40	-2	8,653	-0.02%
2020/04/20	0	0.00	8	23.64	23.70	-8	8,599	-0.09%
2020/04/17	0	0.00	1	23.70	23.60	-1	8,553	-0.01%
2020/04/16	5	23.38	0	0.00	23.55	5	8,536	0.06%
2020/04/15	2	23.45	1.5	23.60	23.65	0.5	8,456	0.01%
2020/04/14	10	23.65	3	23.65	23.55	7	8,368	0.08%
2020/04/13	0	0.00	4	23.33	23.45	-4	8,312	-0.05%
2020/04/09	1	23.20	0	0.00	23.15	1	8,316	0.01%
2020/04/08	1	23.20	0	0.00	23.20	1	8,285	0.01%
2020/04/06	0	0.00	11.2	23.46	23.60	-11.2	8,128	-0.14%
2020/03/31	1	22.35	0	0.00	23.30	1	7,818	0.01%
2020/03/27	0	0.00	1	21.75	21.75	-1	7,627	-0.01%
2020/03/26	1	21.90	1	22.00	21.60	0	7,590	0.00%
2020/03/25	1	22.45	0	0.00	21.60	1	7,666	0.01%
2020/03/24	0	0.00	22	21.57	21.00	-22	7,515	-0.29%
2020/03/23	0	0.00	1	20.00	19.85	-1	7,513	-0.01%
2020/03/20	0	0.00	2	20.23	20.60	-2	7,543	-0.03%
2020/03/19	0	0.00	5	18.90	18.75	-5	7,398	-0.07%
2020/03/18	1	19.75	0	0.00	19.90	1	7,231	0.01%
2020/03/17	1	19.80	1	19.85	19.90	0	7,139	0.00%
2020/03/16	1	21.00	1	20.90	20.35	0	6,995	0.00%
2020/03/13	6	20.13	3	21.25	21.20	3	6,904	0.04%
2020/03/12	2	21.90	0	0.00	21.65	2	6,660	0.03%
2020/03/09	1	22.80	0	0.00	22.85	1	6,390	0.02%
2020/03/06	0	0.00	1	23.25	23.05	-1	6,312	-0.02%
2020/03/05	1	23.25	1	23.30	23.20	0	6,282	0.00%
2020/03/04	0	0.00	2	23.13	23.15	-2	6,270	-0.03%
2020/03/03	2	22.85	6	22.85	22.85	-4	6,208	-0.06%
2020/03/02	7	22.58	1	22.60	22.70	6	6,246	0.10%
2020/02/26	3	22.75	2	22.95	23.05	1	6,200	0.02%
2020/02/25	1	22.75	19	22.99	23.00	-18	6,186	-0.29%
2020/02/24	1	23.00	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	10	23.40	23.35	-10	6,084	-0.16%
2020/02/20	0	0.00	10	23.20	23.35	-10	6,037	-0.17%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/14	1	22.95	0	0.00	23.05	1	6,178	0.02%
2020/02/13	0	0.00	2	23.00	22.90	-2	6,189	-0.03%
2020/02/12	1	22.90	2	22.95	22.85	-1	6,216	-0.02%
2020/02/10	1	23.20	1	23.10	23.25	0	6,182	0.00%
2020/02/06	0	0.00	2	23.00	23.05	-2	6,166	-0.03%
2020/02/05	1.3	22.85	0	0.00	22.80	1.3	6,209	0.02%
2020/02/03	3	22.67	4	22.75	22.95	-1	6,137	-0.02%
2020/01/31	2	22.98	12	23.19	22.95	-10	6,105	-0.16%
2020/01/30	6	22.62	5	22.63	22.95	1	5,977	0.02%
2020/01/17	2	22.85	1	23.05	23.00	1	5,738	0.02%
2020/01/16	2	22.85	0	0.00	22.95	2	5,749	0.03%
2020/01/15	1	23.10	0	0.00	23.20	1	5,785	0.02%
2020/01/14	2	23.15	2	23.15	23.20	0	5,851	0.00%
2020/01/08	0	0.00	5	22.60	22.60	-5	5,965	-0.08%
2020/01/07	0	0.00	3	22.75	22.80	-3	5,979	-0.05%
2020/01/06	3.2	22.80	0	0.00	22.75	3.2	6,084	0.05%
2019/12/30	1	23.00	0	0.00	23.00	1	6,149	0.02%
2019/12/27	2	23.50	0	0.00	23.40	2	6,126	0.03%
2019/12/25	0	0.00	5	23.40	23.30	-5	6,186	-0.08%
2019/12/17	0.3	22.80	7	22.81	22.90	-6.8	6,143	-0.11%
2019/12/16	8	22.91	0	0.00	22.80	8	6,162	0.13%
2019/12/12	0	0.00	2	23.00	22.90	-2	6,302	-0.03%
2019/12/10	0	0.00	1	22.90	22.90	-1	6,324	-0.02%
2019/12/06	0	0.00	1	23.10	23.20	-1	6,407	-0.02%
2019/12/03	0	0.00	8	22.93	23.15	-8	6,432	-0.12%
2019/11/29	0	0.00	11	23.05	22.85	-11	6,507	-0.17%
2019/11/28	0	0.00	1	23.15	23.10	-1	6,493	-0.02%
2019/11/25	2	23.30	1	23.30	23.30	1	6,450	0.02%
2019/11/22	0	0.00	6	23.23	23.25	-6	6,551	-0.09%
2019/11/21	1	22.90	0	0.00	23.05	1	6,621	0.02%
2019/11/19	0	0.00	1	23.25	23.25	-1	6,746	-0.01%
2019/11/18	0	0.00	4	23.05	23.15	-4	6,860	-0.06%
2019/11/15	0	0.00	4	22.80	22.80	-4	6,899	-0.06%
2019/11/14	8	22.26	3	22.40	22.40	5	6,960	0.07%
2019/11/12	0	0.00	10	22.85	22.85	-10	7,548	-0.13%
2019/11/11	0	0.00	6	22.80	22.90	-6	7,841	-0.08%
2019/11/08	2	22.70	0	0.00	22.75	2	7,801	0.03%
2019/11/07	0	0.00	5	22.75	22.70	-5	7,776	-0.06%
2019/11/06	1	22.75	0	0.00	22.75	1	7,766	0.01%
2019/11/05	5	22.60	6	22.76	22.90	-1	7,772	-0.01%
2019/11/04	10	22.25	1	22.30	22.40	9	7,762	0.12%
2019/10/30	1	22.00	0	0.00	22.00	1	7,924	0.01%
2019/10/29	2	22.20	2	22.00	22.10	0	7,970	0.00%
2019/10/25	6	22.00	10	22.05	22.10	-4	7,920	-0.05%
2019/10/24	1	22.05	0	0.00	22.05	1	7,892	0.01%
2019/10/23	3	22.20	0	0.00	22.15	3	7,802	0.04%
2019/10/22	6	22.01	3.2	22.00	21.95	2.8	7,754	0.04%
2019/10/18	5	21.80	0	0.00	21.75	5	7,699	0.06%
2019/10/16	3	21.50	0	0.00	21.70	3	7,619	0.04%
2019/10/14	1	21.25	0	0.00	21.30	1	7,612	0.01%
2019/10/09	7	21.58	0	0.00	21.55	7	7,492	0.09%
2019/10/08	1	21.75	0	0.00	21.85	1	7,470	0.01%
2019/10/07	1	21.85	2	21.85	21.85	-1	7,751	-0.01%
2019/10/04	0	0.00	6	21.85	21.85	-6	7,912	-0.08%
2019/10/03	1	21.60	0	0.00	21.55	1	8,029	0.01%
2019/10/02	0.9	21.80	0	0.00	21.85	0.9	8,042	0.01%
2019/09/25	0	0.00	3	21.90	21.90	-3	8,101	-0.04%
2019/09/19	2	21.40	0	0.00	21.50	2	8,326	0.02%
2019/09/18	0	0.00	2	21.65	21.45	-2	8,242	-0.02%
2019/09/17	8	21.69	0	0.00	21.75	8	8,090	0.10%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/12	1	21.90	0	0.00	21.90	1	8,227	0.01%
2019/09/11	1	22.00	0	0.00	21.95	1	8,298	0.01%
2019/09/10	0	0.00	1.3	21.81	22.00	-1.3	8,285	-0.02%
2019/09/06	0	0.00	5	21.74	21.80	-5	8,242	-0.06%
2019/09/05	0	0.00	18	21.60	21.75	-18	8,186	-0.22%
2019/09/04	20	21.43	0	0.00	21.50	20	8,148	0.25%
2019/09/03	5	21.55	2	21.60	21.55	3	8,087	0.04%
2019/09/02	6	21.46	2	21.53	21.55	4	8,167	0.05%
2019/08/30	0	0.00	7	21.30	21.50	-7	8,194	-0.09%
2019/08/29	10	21.12	0	0.00	21.10	10	8,134	0.12%
2019/08/28	0	0.00	1	21.40	21.30	-1	8,085	-0.01%
2019/08/27	0	0.00	4	21.18	21.30	-4	8,182	-0.05%
2019/08/26	1	20.75	0	0.00	20.75	1	8,157	0.01%
2019/08/23	3	21.03	1	21.10	21.00	2	8,092	0.02%
2019/08/22	14	20.99	0	0.00	21.00	14	8,052	0.17%
2019/08/21	2	20.85	1	20.90	20.90	1	8,058	0.01%
2019/08/20	2	20.80	0	0.00	20.70	2	7,918	0.03%
2019/08/16	10	20.79	4	20.84	20.80	6	7,683	0.08%
2019/08/15	139	20.69	100	20.65	20.65	39	7,504	0.52%	大買/
2019/08/14	39.3	21.76	2	21.70	21.70	37.3	6,959	0.54%
2019/08/12	3	22.60	0	0.00	22.50	3	6,677	0.04%
2019/08/08	2	22.20	0	0.00	22.35	2	6,822	0.03%
2019/08/07	14	22.15	0	0.00	22.00	14	6,838	0.20%
2019/08/06	4	22.19	4	21.85	22.35	0	6,882	0.00%
2019/08/05	6	22.43	0	0.00	22.40	6	6,793	0.09%
2019/08/02	15	22.85	0	0.00	22.90	15	6,747	0.22%
2019/08/01	11	23.25	0	0.00	23.25	11	6,701	0.16%
2019/07/31	3	23.45	0	0.00	23.30	3	6,681	0.04%
2019/07/29	3	23.55	0	0.00	23.60	3	6,709	0.04%
2019/07/26	1	23.65	0	0.00	23.60	1	6,729	0.01%
2019/07/23	1	23.35	0	0.00	23.30	1	6,679	0.01%
2019/07/22	0	0.00	1	23.55	23.45	-1	6,647	-0.02%
2019/07/19	1	23.40	0	0.00	23.40	1	6,621	0.02%
2019/07/18	3	23.33	0	0.00	23.30	3	6,617	0.05%
2019/07/17	2	23.38	0	0.00	23.40	2	6,704	0.03%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	9	23.76	0	0.00	23.65	9	6,810	0.13%
2019/07/10	1	25.35	0	0.00	25.50	1	6,579	0.02%
2019/07/08	1	25.15	3	25.30	25.40	-2	6,351	-0.03%
2019/07/05	0	0.00	3	25.20	25.20	-3	6,362	-0.05%
2019/07/04	0	0.00	3	25.35	25.50	-3	6,382	-0.05%
2019/07/03	3	25.20	3	25.32	25.15	0	6,369	0.00%
2019/07/02	1	25.25	2	25.20	25.20	-1	6,345	-0.02%
2019/07/01	1	25.20	9	25.18	25.25	-8	6,346	-0.13%
2019/06/28	0	0.00	11	25.00	24.70	-11	6,269	-0.18%
2019/06/27	5	24.95	10.2	24.92	25.00	-5.2	6,284	-0.08%
2019/06/26	0	0.00	0.3	24.30	24.30	-0.3	6,169	0.00%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/20	0	0.00	6	24.06	24.05	-6	6,529	-0.09%
2019/06/19	0	0.00	1	23.95	24.05	-1	6,481	-0.02%
2019/06/06	2.3	23.00	0	0.00	22.95	2.3	6,698	0.03%
2019/06/05	4	23.25	0	0.00	23.25	4	6,708	0.06%
2019/06/04	5	23.05	1	23.05	23.10	4	6,714	0.06%
2019/06/03	4.2	23.11	0	0.00	23.10	4.2	6,704	0.06%
2019/05/31	1	23.75	0	0.00	23.80	1	6,520	0.02%
2019/05/30	0	0.00	2	23.90	23.85	-2	6,418	-0.03%
2019/05/29	1	23.30	1	23.60	23.30	0	6,428	0.00%
2019/05/20	0	0.00	4	24.10	24.10	-4	6,514	-0.06%
2019/05/17	3	24.03	3.9	23.66	23.95	-0.9	6,491	-0.01%
2019/05/16	2	23.68	8.2	23.90	23.85	-6.2	6,493	-0.10%
2019/05/15	1	23.05	2.6	23.00	22.90	-1.6	6,396	-0.03%
2019/05/14	3	23.08	0	0.00	23.10	3	6,416	0.05%
2019/05/13	2	23.40	0	0.00	23.30	2	6,344	0.03%
2019/05/10	0.2	23.40	2	23.65	23.35	-1.8	6,389	-0.03%
2019/05/09	1	23.45	2	23.48	23.45	-1	6,367	-0.02%
2019/05/07	1	23.90	0	0.00	24.00	1	6,497	0.02%
2019/05/06	1	24.50	0	0.00	23.85	1	6,540	0.02%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/05/02	1	24.80	0.1	24.60	24.65	0.9	6,484	0.01%
2019/04/29	0	0.00	1.1	24.65	24.80	-1.1	6,520	-0.02%
2019/04/23	1	24.30	2	24.35	24.35	-1	6,599	-0.02%
2019/04/17	1	25.05	33	24.95	25.00	-32	6,925	-0.46%
2019/04/16	3	24.30	0	0.00	24.40	3	6,839	0.04%
2019/04/12	2.3	24.19	0	0.00	24.15	2.3	6,832	0.03%
2019/04/11	0	0.00	1	24.20	24.05	-1	6,859	-0.01%
2019/04/10	0.7	24.20	0	0.00	24.20	0.7	6,851	0.01%
2019/04/09	0	0.00	2	24.25	24.20	-2	6,773	-0.03%
2019/04/03	0	0.00	1	24.00	24.15	-1	6,809	-0.01%
2019/04/01	3	23.62	0	0.00	23.70	3	6,771	0.04%
2019/03/29	0	0.00	0.5	23.45	23.45	-0.5	6,682	-0.01%
2019/03/27	3	24.00	0.4	24.00	23.95	2.7	6,530	0.04%
2019/03/26	0	0.00	5	24.55	24.60	-5	6,412	-0.08%
2019/03/25	0	0.00	1	23.90	24.35	-1	6,638	-0.02%
2019/03/22	0	0.00	2	24.15	24.05	-2	6,601	-0.03%
2019/03/20	2	23.95	0	0.00	23.90	2	6,621	0.03%
2019/03/19	7	23.99	2	24.00	24.15	5	6,616	0.08%
2019/03/18	0	0.00	0.6	23.75	23.75	-0.6	6,456	-0.01%
2019/03/07	1	23.75	0	0.00	23.70	1	6,913	0.01%
2019/03/06	1	23.75	0	0.00	23.80	1	7,022	0.01%
2019/03/05	0	0.00	11	23.65	23.75	-11	7,180	-0.15%
2019/02/27	0	0.00	1	23.80	23.80	-1	7,526	-0.01%
2019/02/26	0	0.00	3	24.00	23.65	-3	7,515	-0.04%
2019/02/22	17	23.18	0	0.00	23.35	17	7,501	0.23%
2019/02/20	4	23.56	10	23.60	23.60	-6	7,572	-0.08%
2019/02/19	0	0.00	0.1	23.30	23.30	-0.1	7,602	0.00%
2019/02/18	0	0.00	0.3	23.30	23.25	-0.3	7,794	0.00%
2019/02/14	3	23.30	0	0.00	23.25	3	8,489	0.04%
2019/02/13	1	23.50	2	23.50	23.40	-1	8,479	-0.01%
2019/01/30	0.5	23.65	0	0.00	23.65	0.5	8,463	0.01%
2019/01/29	9	23.46	0	0.00	23.50	9	8,483	0.11%
2019/01/28	0.5	23.85	30	23.96	23.85	-29.5	8,535	-0.35%
2019/01/25	0	0.00	5	23.10	23.25	-5	8,415	-0.06%
2019/01/23	0	0.00	1	22.90	22.90	-1	8,475	-0.01%
2019/01/17	0.1	22.90	2	22.83	22.90	-1.9	8,588	-0.02%
2019/01/15	1	22.65	0	0.00	22.70	1	8,664	0.01%
2019/01/11	0	0.00	1	22.55	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	11	22.41	22.50	-11	8,969	-0.12%
2019/01/09	6	22.10	3	22.10	21.95	3	8,812	0.03%
2019/01/08	0	0.00	2	22.00	21.65	-2	8,719	-0.02%
2019/01/07	0	0.00	1	22.15	22.15	-1	8,788	-0.01%
2019/01/04	2	21.83	0	0.00	21.80	2	8,870	0.02%
2019/01/03	0	0.00	5	22.35	22.25	-5	9,173	-0.05%
2018/12/27	0	0.00	2	22.25	22.10	-2	9,458	-0.02%
2018/12/24	0	0.00	2	22.28	22.00	-2	9,520	-0.02%
2018/12/22	1	22.05	0	0.00	22.05	1	9,517	0.01%
2018/12/21	1	21.95	0	0.00	21.80	1	9,645	0.01%
2018/12/20	2	21.55	2	21.65	21.70	0	9,733	0.00%
2018/12/19	2	21.25	0	0.00	21.20	2	9,707	0.02%
2018/12/18	14	21.19	0	0.00	21.00	14	9,647	0.15%
2018/12/13	0.2	21.90	0	0.00	21.85	0.2	9,673	0.00%
2018/12/12	0	0.00	4	22.25	22.05	-4	9,900	-0.04%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/06	20	22.33	0	0.00	21.95	20	10,715	0.19%
2018/12/05	0	0.00	1	23.20	23.00	-1	10,733	-0.01%
2018/12/04	1	22.90	0	0.00	22.90	1	10,736	0.01%
2018/12/03	0	0.00	7	22.74	22.70	-7	10,776	-0.06%
2018/11/30	8	22.25	5	22.35	22.10	3	10,851	0.03%
2018/11/29	3	22.20	0	0.00	22.10	3	10,777	0.03%
2018/11/28	2	21.70	1	21.90	22.20	1	10,706	0.01%
2018/11/27	10.2	21.50	0	0.00	21.45	10.2	10,595	0.10%
2018/11/26	1	22.00	0	0.00	22.35	1	10,508	0.01%
2018/11/23	4	21.83	0	0.00	22.00	4	10,627	0.04%
2018/11/21	2	21.83	0	0.00	21.75	2	10,928	0.02%
2018/11/20	8	22.09	0	0.00	22.10	8	10,987	0.07%
2018/11/16	3.3	22.48	0	0.00	22.75	3.3	11,313	0.03%
2018/11/14	25	22.62	0	0.00	22.60	25	11,460	0.22%
2018/11/13	15	23.41	0	0.00	23.35	15	11,254	0.13%
2018/11/06	1	25.80	0	0.00	26.00	1	11,639	0.01%
2018/11/05	143	25.75	148	25.76	26.10	-5	11,632	-0.04%	大買/大賣/
2018/10/31	0	0.00	2	25.10	24.95	-2	11,696	-0.02%
2018/10/24	152	24.48	153	24.59	24.80	-1	11,628	-0.01%	大買/大賣/
2018/10/22	20	24.70	20	24.80	24.55	0	11,619	0.00%
2018/10/17	1	25.15	1	25.00	24.75	0	11,575	0.00%
2018/10/15	5	24.30	0	0.00	24.10	5	11,581	0.04%
2018/10/11	1	23.85	1	23.90	23.80	0	11,555	0.00%
2018/10/09	6	25.80	5	25.40	25.30	1	11,273	0.01%
2018/10/08	0	0.00	1	26.05	25.95	-1	11,195	-0.01%
2018/10/05	5	25.00	5	25.90	25.75	0	11,101	0.00%
2018/10/04	7	25.79	6	25.38	25.30	1	11,139	0.01%
2018/10/02	2	26.63	0	0.00	26.55	2	11,233	0.02%
2018/10/01	1	27.35	0	0.00	26.90	1	11,253	0.01%
2018/09/28	0	0.00	2.3	27.25	27.40	-2.3	11,293	-0.02%
2018/09/26	0	0.00	0.1	26.80	26.80	-0.1	11,094	0.00%
2018/09/21	0	0.00	1	27.15	27.15	-1	11,029	-0.01%
2018/09/19	32	26.65	31	27.77	27.00	1	10,909	0.01%
2018/09/18	0	0.00	2	27.50	27.45	-2	10,838	-0.02%
2018/09/14	0	0.00	1	26.60	26.65	-1	10,640	-0.01%
2018/09/13	11	26.02	5	25.95	25.85	6	10,513	0.06%
2018/09/12	0	0.00	4	27.33	27.00	-4	10,219	-0.04%
2018/09/11	0	0.00	3	27.18	27.75	-3	10,120	-0.03%
2018/09/07	5	26.90	5	27.25	27.20	0	10,171	0.00%
2018/09/06	0	0.00	5	27.76	27.75	-5	10,126	-0.05%
2018/09/05	0	0.00	5	27.67	27.40	-5	9,991	-0.05%
2018/09/04	0	0.00	2.5	27.52	27.60	-2.5	9,943	-0.03%
2018/09/03	5	27.27	1.5	27.25	27.35	3.5	9,977	0.04%
2018/08/31	0	0.00	3	27.42	27.55	-3	9,997	-0.03%
2018/08/30	1	27.30	11	27.32	27.40	-10	9,871	-0.10%
2018/08/29	5	26.64	2	26.90	27.05	3	9,710	0.03%
2018/08/28	0	0.00	10	26.94	26.90	-10	9,576	-0.10%
2018/08/27	0.8	27.30	13	27.26	27.40	-12.2	9,682	-0.13%
2018/08/23	1	26.70	8	26.68	26.90	-7	9,612	-0.07%
2018/08/22	0	0.00	9	26.13	26.25	-9	9,370	-0.10%
2018/08/21	0	0.00	11	25.90	25.90	-11	9,313	-0.12%
2018/08/20	0.2	25.75	5	25.87	25.90	-4.8	9,167	-0.05%
2018/08/17	1	25.75	16	25.98	25.90	-15	9,209	-0.16%
2018/08/16	2	25.45	1	25.40	25.50	1	9,012	0.01%
2018/08/15	0	0.00	15	24.83	25.00	-15	8,794	-0.17%
2018/08/10	0	0.00	1	24.55	24.60	-1	8,531	-0.01%
2018/08/08	0	0.00	4.2	24.63	24.80	-4.2	8,713	-0.05%
2018/08/07	30	24.55	2	24.58	24.65	28	8,689	0.32%
2018/08/06	0	0.00	3.1	24.76	24.80	-3.1	8,654	-0.04%
2018/08/01	5	24.40	1	24.50	24.40	4	8,582	0.05%
2018/07/30	0	0.00	1	24.45	24.40	-1	8,526	-0.01%
2018/07/27	2	24.25	1.1	24.30	24.30	0.9	8,522	0.01%
2018/07/26	0	0.00	1.3	24.24	24.50	-1.3	8,486	-0.01%
2018/07/24	5	24.03	2	23.98	24.10	3	8,247	0.04%
2018/07/20	0.2	23.90	0	0.00	24.00	0.2	8,116	0.00%
2018/07/19	0	0.00	6	24.02	24.00	-6	8,108	-0.07%
2018/07/17	0	0.00	10	23.45	23.50	-10	7,918	-0.13%
2018/07/12	1	22.15	3	22.40	23.10	-2	7,832	-0.03%
2018/07/10	3	24.70	6	24.47	24.40	-3	7,751	-0.04%
2018/07/09	4	24.15	0	0.00	24.25	4	7,726	0.05%
2018/07/06	0	0.00	2	23.95	24.00	-2	7,809	-0.03%
2018/07/05	0	0.00	1	23.95	23.70	-1	7,763	-0.01%
2018/07/02	6	23.97	0	0.00	23.75	6	7,949	0.08%
2018/06/28	2	23.80	0	0.00	23.70	2	7,857	0.03%
2018/06/27	3	24.35	4	24.36	24.25	-1	7,864	-0.01%
2018/06/26	1.3	23.75	52	23.90	23.75	-50.8	7,971	-0.64%
2018/06/25	6	24.38	0	0.00	24.20	6	8,001	0.07%
2018/06/22	1	24.45	3	24.70	24.80	-2	7,981	-0.03%
2018/06/21	0	0.00	1	24.90	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	0.8	24.65	24.75	-0.8	7,912	-0.01%
2018/06/19	0	0.00	11	24.55	24.55	-11	7,898	-0.14%
2018/06/12	0	0.00	5	24.75	24.70	-5	7,660	-0.07%
2018/06/08	0	0.00	3	24.83	24.60	-3	7,559	-0.04%
2018/06/07	0	0.00	2	24.70	24.70	-2	7,531	-0.03%
2018/06/06	0	0.00	3	24.75	24.70	-3	7,572	-0.04%
2018/06/05	0	0.00	2.3	24.56	24.65	-2.3	7,572	-0.03%
2018/06/04	3	24.50	11	24.27	24.50	-8	7,534	-0.11%
2018/06/01	4	23.90	6	24.10	23.90	-2	7,368	-0.03%
2018/05/31	2	24.25	3.3	24.08	24.25	-1.3	7,278	-0.02%
2018/05/30	50	23.90	6	23.75	23.75	44	7,141	0.62%
2018/05/24	0	0.00	1	23.40	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	26	23.28	23.25	-26	7,064	-0.37%
2018/05/21	10	23.25	10	23.21	23.15	0	7,090	0.00%
2018/05/18	5	22.95	0	0.00	22.85	5	7,055	0.07%
2018/05/17	2	22.90	0	0.00	22.90	2	7,083	0.03%
2018/05/14	0	0.00	1	23.10	23.05	-1	7,176	-0.01%
2018/05/08	5	22.50	0	0.00	22.90	5	7,156	0.07%
2018/05/04	2	22.68	0	0.00	22.65	2	7,310	0.03%
2018/05/03	0	0.00	10	22.55	22.50	-10	7,373	-0.14%
2018/04/27	1	22.35	0	0.00	22.40	1	7,698	0.01%
2018/04/26	35	22.30	0	0.00	22.25	35	7,990	0.44%
2018/04/20	1	22.65	0	0.00	22.65	1	8,571	0.01%
2018/04/17	5	22.43	0	0.00	22.50	5	8,789	0.06%
2018/04/11	0	0.00	1	23.15	23.10	-1	8,625	-0.01%
2018/04/10	2	23.03	0	0.00	23.05	2	8,663	0.02%
2018/04/09	0.1	23.05	0	0.00	23.05	0.1	8,713	0.00%
2018/04/02	1	23.20	0	0.00	23.35	1	8,918	0.01%
2018/03/31	2	23.25	0	0.00	23.15	2	8,924	0.02%
2018/03/29	1	23.10	0	0.00	23.10	1	8,916	0.01%
2018/03/28	6	23.08	0	0.00	23.30	6	8,757	0.07%
2018/03/26	38	23.00	39	23.00	23.15	-1	8,654	-0.01%
2018/03/22	0	0.00	2	23.45	23.40	-2	8,794	-0.02%
2018/03/19	0	0.00	6	22.95	23.10	-6	8,987	-0.07%
2018/03/14	0.3	23.30	0	0.00	23.05	0.3	8,974	0.00%
2018/03/12	0.3	22.95	5	23.00	22.95	-4.7	8,973	-0.05%
2018/03/08	2	23.05	0	0.00	22.90	2	8,909	0.02%
2018/03/06	0	0.00	3	23.10	23.00	-3	8,865	-0.03%
2018/03/05	1	22.85	2	22.85	22.85	-1	9,134	-0.01%
2018/03/02	7	23.11	20	23.20	23.10	-13	9,083	-0.14%
2018/02/27	3	23.55	0	0.00	23.35	3	8,927	0.03%
2018/02/26	2	23.60	9	23.74	23.55	-7	8,887	-0.08%
2018/02/23	5	23.45	10	23.45	23.55	-5	8,807	-0.06%
2018/02/21	0	0.00	1	23.15	23.35	-1	8,937	-0.01%
2018/02/12	1	22.65	0	0.00	22.65	1	8,954	0.01%
2018/02/07	0	0.00	2	22.95	22.80	-2	9,245	-0.02%
2018/02/06	2	22.48	3	22.30	22.45	-1	9,131	-0.01%
2018/02/05	5	23.23	0	0.00	23.25	5	9,198	0.05%
2018/02/02	11	23.69	10	23.60	23.70	1	9,230	0.01%
2018/01/31	0	0.00	1	23.55	23.80	-1	9,440	-0.01%
2018/01/30	25	23.60	0	0.00	23.55	25	9,389	0.27%
2018/01/29	0	0.00	0.7	24.05	24.10	-0.7	9,310	-0.01%
2018/01/26	12	24.34	31	24.17	24.35	-19	9,200	-0.21%
2018/01/25	17	24.30	15	24.35	24.25	2	9,096	0.02%
2018/01/24	3	24.00	0	0.00	24.10	3	8,976	0.03%
2018/01/23	6	24.04	65	24.28	23.95	-59	9,028	-0.65%
2018/01/22	58	24.04	27	24.01	24.05	31	8,946	0.35%
2018/01/19	4	23.65	0	0.00	23.60	4	8,714	0.05%
2018/01/18	1	23.75	2	23.85	23.75	-1	8,662	-0.01%
2018/01/17	0	0.00	1	23.30	23.50	-1	8,442	-0.01%
2018/01/16	0	0.00	2	23.25	23.30	-2	8,235	-0.02%
2018/01/15	5	23.00	0	0.00	23.30	5	8,203	0.06%
2018/01/12	5	23.10	0	0.00	23.20	5	8,349	0.06%
2018/01/10	20	23.55	0	0.00	23.45	20	8,202	0.24%
2018/01/08	0	0.00	2	24.40	24.40	-2	8,215	-0.02%
2018/01/05	0	0.00	1	24.25	24.20	-1	8,199	-0.01%
2018/01/03	11	24.44	15	24.20	24.40	-4	8,300	-0.05%
2018/01/02	22	24.25	25	24.25	24.25	-3	8,168	-0.04%