英業達 (2356)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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	21	51.33	18	51.03	50.70	3	29,784	0.01%
2024/11/21	25	50.67	19	51.22	51.00	6	29,252	0.02%
2024/11/20	16.1	49.68	3	49.00	49.00	13.1	28,476	0.05%
2024/11/19	14	49.52	1	49.55	49.20	13	28,204	0.05%
2024/11/18	12	49.60	9	49.71	48.90	3	28,674	0.01%
2024/11/15	9	49.78	6	49.62	49.25	3	28,140	0.01%
2024/11/14	5.1	50.27	34	50.26	50.00	-28.9	27,995	-0.10%
2024/11/13	21	50.84	15	51.21	51.00	6	27,733	0.02%
2024/11/12	197.6	51.83	195	51.00	50.60	2.6	27,894	0.01%	大買/大賣/
2024/11/11	675	54.19	606.3	54.04	54.10	68.7	26,518	0.26%	大買/大賣/
2024/11/08	226.2	53.87	238	53.44	52.40	-11.8	25,128	-0.05%	大買/大賣/
2024/11/07	12	52.15	55.2	52.46	52.50	-43.2	24,460	-0.18%
2024/11/06	175	52.46	224.6	52.22	52.10	-49.6	23,751	-0.21%	大買/大賣/
2024/11/05	201.2	49.29	249.4	48.76	50.20	-48.2	21,681	-0.22%	大買/大賣/
2024/11/04	3	45.77	7	45.87	45.95	-4	20,493	-0.02%
2024/11/01	1	44.80	2.1	44.95	45.70	-1.1	20,988	-0.01%
2024/10/30	2	45.45	10.1	45.85	45.40	-8.1	21,234	-0.04%
2024/10/29	7	45.06	2	45.48	45.65	5	21,508	0.02%
2024/10/28	2.1	45.72	33.2	45.30	45.40	-31.1	21,708	-0.14%
2024/10/25	6	46.04	15.1	45.95	46.30	-9.1	21,819	-0.04%
2024/10/24	1.1	45.45	57	45.68	45.20	-55.9	22,355	-0.25%
2024/10/23	3	45.70	4	45.55	45.85	-1	22,689	0.00%
2024/10/22	9	46.01	3.2	46.06	46.00	5.9	22,828	0.03%
2024/10/21	6.1	45.53	4.1	45.55	45.60	2	23,182	0.01%
2024/10/18	18.2	45.94	19.1	45.68	45.50	-0.9	23,584	0.00%
2024/10/17	6.2	45.12	19.2	45.16	45.50	-13.1	24,131	-0.05%
2024/10/16	27	44.16	2	44.63	44.80	25	24,748	0.10%
2024/10/15	17	45.19	18.2	44.93	44.90	-1.2	25,251	0.00%
2024/10/14	8.2	44.27	18	44.13	44.20	-9.8	27,071	-0.04%
2024/10/11	29.2	44.65	16	44.68	44.40	13.2	28,696	0.05%
2024/10/09	20	44.23	45	44.59	44.20	-25	30,194	-0.08%
2024/10/08	21	42.53	25	42.29	42.20	-4	29,939	-0.01%
2024/10/07	71	43.00	40	43.15	43.20	31	29,969	0.10%
2024/10/04	6	44.07	6	43.80	43.80	0	29,976	0.00%
2024/10/01	5	43.98	25	43.82	44.40	-20	30,763	-0.07%
2024/09/30	3	44.40	7	44.06	43.10	-4	30,877	-0.01%
2024/09/27	2	44.35	12	44.46	44.35	-10	30,855	-0.03%
2024/09/26	8	43.69	22	44.05	43.65	-14	30,817	-0.05%
2024/09/25	4	44.15	25	44.06	43.85	-21	30,744	-0.07%
2024/09/24	20.1	43.10	11	43.29	43.30	9.1	30,618	0.03%
2024/09/23	3	43.65	23	43.60	43.70	-20	30,619	-0.07%
2024/09/20	4	43.98	33.2	43.64	43.20	-29.2	30,808	-0.09%
2024/09/19	6.2	43.07	3	43.18	43.85	3.2	30,970	0.01%
2024/09/18	6.1	43.01	24.2	42.78	42.50	-18.1	31,322	-0.06%
2024/09/16	0.2	43.35	3	43.55	43.55	-2.8	31,613	-0.01%
2024/09/13	0	0.00	14	43.01	43.05	-14	32,530	-0.04%
2024/09/12	88	42.80	5	42.82	42.85	83	33,280	0.25%
2024/09/11	1	41.35	1.2	41.76	41.35	-0.2	33,209	0.00%
2024/09/10	8.7	41.87	4	41.71	41.45	4.7	33,436	0.01%
2024/09/09	11.1	41.99	5.2	42.35	42.25	5.9	33,539	0.02%
2024/09/06	1.7	43.20	3	42.58	43.30	-1.3	34,432	0.00%
2024/09/05	42	42.46	15	42.57	41.80	27	34,826	0.08%
2024/09/04	30	42.04	20	42.34	42.25	10	35,387	0.03%
2024/09/03	47.1	44.90	12	44.92	44.60	35.1	35,390	0.10%
2024/09/02	2	45.45	3	45.67	45.45	-1	35,440	0.00%
2024/08/30	1	45.55	4	45.60	45.60	-3	35,672	-0.01%
2024/08/29	28	45.49	24	45.83	45.80	4	35,878	0.01%
2024/08/28	7	46.49	0	0.00	46.60	7	36,494	0.02%
2024/08/27	11	46.14	37	45.91	46.00	-26	37,017	-0.07%
2024/08/26	3	46.32	1	46.20	46.00	2	37,228	0.01%
2024/08/23	25	44.92	19	45.06	45.50	6	37,328	0.02%
2024/08/22	26	45.38	6	45.37	45.40	20	37,919	0.05%
2024/08/21	11	46.15	9	45.60	45.35	2	38,297	0.01%
2024/08/20	68	45.83	26.1	45.95	45.90	42	38,158	0.11%
2024/08/19	13	47.45	30	47.10	47.10	-17	38,020	-0.04%
2024/08/16	4	47.84	3	47.83	47.55	1	38,811	0.00%
2024/08/15	13	47.57	11	47.62	47.35	2	38,995	0.01%
2024/08/14	65.1	47.45	42	47.65	47.70	23.1	39,254	0.06%
2024/08/13	35.1	48.04	35	47.88	47.80	0.1	39,065	0.00%
2024/08/12	59	47.78	57	47.89	48.30	2	40,003	0.00%
2024/08/09	10	46.32	41	46.33	46.15	-31	41,267	-0.08%
2024/08/08	74	44.46	21	44.39	44.20	53	41,889	0.13%
2024/08/07	50	43.99	55	44.74	44.70	-5	41,849	-0.01%
2024/08/06	42	43.41	13	43.03	42.95	29	42,300	0.07%
2024/08/05	39.1	44.53	434	43.19	43.35	-394.9	41,900	-0.94%	大賣/鉅額交易
2024/08/02	23.1	48.06	46	48.07	47.80	-22.9	42,073	-0.05%
2024/08/01	39.2	49.36	37	49.55	49.65	2.2	41,833	0.01%
2024/07/31	22	48.07	2	47.70	47.70	20	41,593	0.05%
2024/07/30	25.5	46.10	18	46.80	47.30	7.5	41,358	0.02%
2024/07/29	26	48.15	4	47.15	47.00	22	41,220	0.05%
2024/07/26	53.1	49.82	27	49.60	49.50	26.1	40,585	0.06%
2024/07/23	42	51.67	2	51.80	51.60	40	40,254	0.10%
2024/07/22	54	51.97	44	51.40	51.40	10	40,188	0.02%
2024/07/19	26	54.54	6	54.13	53.60	20	39,814	0.05%
2024/07/18	274	54.96	121	54.61	54.60	153	39,744	0.38%	大買/大賣/鉅額交易
2024/07/17	110	57.62	133.3	56.68	56.40	-23.3	38,942	-0.06%	大買/大賣/
2024/07/16	50	55.95	15	56.15	56.10	35	38,597	0.09%
2024/07/15	218	58.18	36.1	59.45	56.60	181.9	38,578	0.47%	大買/鉅額交易
2024/07/12	131	58.30	190	58.81	59.00	-59	36,813	-0.16%	大買/大賣/
2024/07/11	40.3	58.22	96.1	58.04	58.10	-55.8	35,424	-0.16%
2024/07/10	3.1	56.81	12	56.76	57.00	-8.9	34,222	-0.03%
2024/07/09	12.1	55.98	16	55.91	56.00	-3.9	33,972	-0.01%
2024/07/08	114	56.53	12	56.32	56.30	102	33,963	0.30%	大買/鉅額交易
2024/07/05	41	57.24	46.1	57.61	56.40	-5.1	33,926	-0.02%
2024/07/04	6	55.95	13.8	56.19	56.10	-7.8	33,249	-0.02%
2024/07/03	6	55.53	2	55.25	55.30	4	33,468	0.01%
2024/07/02	5	55.64	2.2	55.51	55.60	2.8	33,806	0.01%
2024/07/01	23	56.37	2.3	56.49	56.20	20.7	34,337	0.06%
2024/06/28	4	56.00	10	55.70	55.80	-6	34,737	-0.02%
2024/06/27	27.1	55.32	20.2	55.51	55.60	7	35,544	0.02%
2024/06/26	19	56.51	9	56.29	56.30	10	38,810	0.03%
2024/06/25	28.1	55.76	19	56.49	56.70	9.1	39,226	0.02%
2024/06/24	145.1	56.90	131.1	56.99	57.00	14	39,599	0.04%	大買/大賣/
2024/06/21	14.1	56.24	22	56.56	56.60	-7.9	40,663	-0.02%
2024/06/20	17	56.67	54	57.31	57.20	-37	42,520	-0.09%
2024/06/19	21.1	56.00	46.1	56.33	56.20	-25	46,809	-0.05%
2024/06/18	6.2	54.60	2	54.75	54.80	4.2	46,730	0.01%
2024/06/17	30	54.80	3	54.67	54.50	27	47,715	0.06%
2024/06/14	11.3	55.78	26	55.27	55.40	-14.7	48,556	-0.03%
2024/06/13	17	55.71	54.1	55.98	55.70	-37.1	48,707	-0.08%
2024/06/12	41.1	53.34	5	53.60	53.70	36.1	48,391	0.07%
2024/06/11	189.1	53.23	12	53.12	52.90	177.1	48,507	0.37%	大買/鉅額交易
2024/06/07	19.2	53.17	6	53.07	53.00	13.2	48,804	0.03%
2024/06/06	11.1	53.93	2	54.00	53.70	9.1	48,606	0.02%
2024/06/05	17.2	54.16	2	53.90	53.90	15.2	48,792	0.03%
2024/06/04	25	54.70	9.1	54.93	54.40	15.9	48,882	0.03%
2024/06/03	123	55.78	114	54.79	54.70	9	48,958	0.02%	大買/大賣/
2024/05/31	59	54.50	16	53.77	53.50	43	48,477	0.09%
2024/05/30	12	54.51	5	54.66	54.40	7	48,280	0.01%
2024/05/29	5	55.98	10	55.92	55.80	-5	48,366	-0.01%
2024/05/28	51.1	56.63	34	56.29	56.40	17.1	48,393	0.04%
2024/05/27	14	55.81	8.1	55.82	56.00	5.9	47,940	0.01%
2024/05/24	13	54.60	16	54.81	55.00	-3	47,884	-0.01%
2024/05/23	38	54.37	67	53.99	54.00	-29	47,881	-0.06%
2024/05/22	52	55.62	20.1	55.31	55.70	31.9	48,095	0.07%
2024/05/21	12	54.25	3	54.40	54.50	9	48,281	0.02%
2024/05/20	12.2	54.04	4	53.73	53.40	8.2	48,296	0.02%
2024/05/17	54	53.59	3	53.50	53.50	51	48,261	0.11%
2024/05/16	114.6	53.85	36.6	53.22	53.00	78	48,377	0.16%	大買/
2024/05/15	89.6	55.36	203.1	55.15	54.50	-113.6	48,175	-0.24%	大賣/鉅額交易
2024/05/14	362	58.08	286.3	58.36	59.00	75.7	48,292	0.16%	大買/大賣/
2024/05/13	161	56.98	56	56.81	56.80	105	47,778	0.22%	大買/鉅額交易
2024/05/10	4	55.00	39.2	56.45	57.00	-35.2	47,990	-0.07%
2024/05/09	1	54.00	12	54.49	54.60	-11	47,504	-0.02%
2024/05/08	22	55.00	18	54.79	54.40	4	47,922	0.01%
2024/05/07	3.2	52.55	4	52.35	52.80	-0.8	48,030	0.00%
2024/05/06	21.6	52.42	5	52.52	52.40	16.6	48,531	0.03%
2024/05/03	1.1	52.04	2	52.65	52.00	-0.9	49,269	0.00%
2024/05/02	1	52.20	0	0.00	52.50	1	50,453	0.00%
2024/04/30	3	53.30	12	53.38	53.10	-9	51,801	-0.02%
2024/04/29	1	54.00	0	0.00	53.80	1	54,286	0.00%
2024/04/26	6	53.58	102	53.60	53.30	-96	58,219	-0.16%	大賣/
2024/04/25	11.1	53.50	18	53.27	53.20	-6.9	59,561	-0.01%
2024/04/24	9	52.82	9	54.02	54.30	0	59,688	0.00%
2024/04/23	18	51.78	4	51.88	51.40	14	59,848	0.02%
2024/04/22	12.1	51.59	21	51.48	50.80	-8.9	60,044	-0.01%
2024/04/19	8	52.99	4.1	52.60	53.00	3.9	60,191	0.01%
2024/04/18	4	54.00	0	0.00	53.70	4	60,271	0.01%
2024/04/17	16.3	54.17	2	54.20	54.10	14.3	60,515	0.02%
2024/04/16	29.1	54.15	61.1	54.03	53.90	-32	60,897	-0.05%
2024/04/15	120.2	56.63	113.1	56.01	56.00	7.1	61,158	0.01%	大買/大賣/
2024/04/12	53	57.64	21	57.69	57.40	32	61,335	0.05%
2024/04/11	11	57.62	4.2	57.80	58.00	6.8	61,743	0.01%
2024/04/10	46.3	58.28	2	57.90	57.80	44.3	61,910	0.07%
2024/04/09	16	58.25	5	58.18	57.80	11	62,145	0.02%
2024/04/08	27.3	58.64	7	58.40	58.30	20.3	62,575	0.03%
2024/04/03	35.1	59.21	22.1	59.30	59.20	13	63,174	0.02%
2024/04/02	84	59.19	26	58.93	59.00	58	64,211	0.09%
2024/04/01	104.6	59.45	42	59.29	58.80	62.6	64,903	0.10%	大買/
2024/03/29	157.2	60.66	179.6	60.89	59.70	-22.4	65,111	-0.03%	大買/大賣/
2024/03/28	48.3	58.14	20.1	58.19	58.50	28.2	63,677	0.04%
2024/03/27	27	58.10	18	58.38	58.70	9	64,941	0.01%
2024/03/26	61.2	57.79	36	57.83	57.30	25.2	67,153	0.04%
2024/03/25	94.3	59.26	114	59.50	59.00	-19.7	68,852	-0.03%	大賣/
2024/03/22	1,535.6	61.25	1,546.6	61.36	61.10	-11	67,978	-0.02%	大買/大賣/
2024/03/21	26.1	55.91	17.1	55.95	56.20	9	64,559	0.01%
2024/03/20	50.2	55.37	44	55.38	54.30	6.2	70,266	0.01%
2024/03/19	38	56.04	6	56.10	56.10	32	69,501	0.05%
2024/03/18	17	54.16	13	55.42	55.70	4	68,858	0.01%
2024/03/15	9	54.81	2.1	54.60	54.10	6.9	68,641	0.01%
2024/03/14	11.1	54.77	21	55.12	54.90	-9.9	68,074	-0.01%
2024/03/13	39	56.35	17.1	56.07	54.70	21.9	67,758	0.03%
2024/03/12	1	55.20	21.5	55.50	55.60	-20.5	66,957	-0.03%
2024/03/11	4.1	55.34	4.1	55.51	54.90	0	67,023	0.00%
2024/03/08	24.3	54.93	11	54.24	54.20	13.3	66,858	0.02%
2024/03/07	19.3	55.78	21	55.27	55.10	-1.7	66,625	0.00%
2024/03/06	23	56.25	49	56.52	56.60	-26	66,404	-0.04%
2024/03/05	39	56.44	35	56.16	56.50	4	67,155	0.01%
2024/03/04	15.3	55.93	12	56.56	55.60	3.3	66,969	0.00%
2024/03/01	49	55.81	9	55.91	56.00	40	66,771	0.06%
2024/02/29	3	54.40	7	54.71	55.00	-4	66,756	-0.01%
2024/02/27	20	54.78	26	53.93	54.10	-6	66,677	-0.01%
2024/02/26	13	54.95	6	54.98	55.00	7	66,400	0.01%
2024/02/23	39	56.11	27	56.34	55.10	12	66,815	0.02%
2024/02/22	36.1	56.82	12	56.63	56.30	24.1	67,141	0.04%
2024/02/21	12	56.68	10.1	56.61	56.60	1.9	66,636	0.00%
2024/02/20	23	56.67	9.8	56.89	57.00	13.2	66,559	0.02%
2024/02/19	27.5	57.54	30.2	57.10	56.50	-2.7	66,604	0.00%
2024/02/16	34	57.91	182	57.81	58.10	-148	66,459	-0.22%	大賣/鉅額交易
2024/02/15	128	58.09	91	58.01	58.00	37	65,602	0.06%	大買/
2024/02/05	34.1	56.59	33	56.52	56.50	1.1	64,313	0.00%
2024/02/02	26	56.35	21	56.13	56.30	5	63,794	0.01%
2024/02/01	21	54.63	12	55.09	55.30	9	63,288	0.01%
2024/01/31	47	55.43	68	55.20	54.90	-21	63,318	-0.03%
2024/01/30	66.2	56.00	64.1	55.87	56.10	2.1	62,977	0.00%
2024/01/29	106.1	55.80	43.2	55.61	55.80	62.9	62,250	0.10%	大買/
2024/01/26	54.2	55.61	64	55.75	55.40	-9.9	61,744	-0.02%
2024/01/25	87.2	56.46	40	56.61	56.20	47.2	61,265	0.08%
2024/01/24	191	57.50	412.2	57.38	56.50	-221.2	60,233	-0.37%	大買/大賣/鉅額交易
2024/01/23	245.5	56.64	91	56.72	57.20	154.5	59,201	0.26%	大買/鉅額交易
2024/01/22	123.5	54.86	161.2	55.03	56.00	-37.7	57,007	-0.07%	大買/大賣/
2024/01/19	113.1	51.18	95.2	51.55	51.90	17.9	53,081	0.03%	大買/
2024/01/18	7	49.09	31	49.15	49.25	-24	51,791	-0.05%
2024/01/17	12	49.62	4	49.75	49.05	8	51,676	0.02%
2024/01/16	40	50.56	9	50.47	50.10	31	51,325	0.06%
2024/01/15	30	51.01	30	50.84	50.50	0	51,180	0.00%
2024/01/12	25.2	51.12	13	51.55	51.10	12.2	51,059	0.02%
2024/01/11	22.3	49.96	23	50.01	51.00	-0.7	50,796	0.00%
2024/01/10	15	49.48	30	49.36	49.05	-15	51,164	-0.03%
2024/01/09	42	51.62	15	51.49	50.20	27	51,011	0.05%
2024/01/08	13	51.56	20	51.73	51.20	-7	50,501	-0.01%
2024/01/05	19	51.41	29	51.11	50.80	-10	50,575	-0.02%
2024/01/04	26.1	50.91	15	50.95	51.00	11.1	50,266	0.02%
2024/01/03	34	50.59	29	50.62	50.80	5	50,643	0.01%
2024/01/02	57	51.42	76.2	52.35	51.10	-19.2	50,296	-0.04%
2023/12/29	125	52.74	142	52.46	52.80	-17	49,571	-0.03%	大買/大賣/
2023/12/28	104.3	52.61	89.2	52.42	52.60	15.1	48,728	0.03%	大買/
2023/12/27	108	51.77	76	51.73	51.90	32	47,463	0.07%	大買/
2023/12/26	35	51.48	54.2	51.52	51.30	-19.2	47,306	-0.04%
2023/12/25	79	51.67	70	51.39	51.60	9	46,552	0.02%
2023/12/22	77	50.66	40.1	50.58	50.60	36.9	44,661	0.08%
2023/12/21	113.2	49.40	165.1	49.77	50.00	-51.9	42,887	-0.12%	大買/大賣/
2023/12/20	277.1	47.81	280.2	47.83	49.00	-3.1	40,136	-0.01%	大買/大賣/
2023/12/19	84	45.88	14	45.63	45.05	70	37,140	0.19%
2023/12/18	50.1	47.01	39	47.08	46.65	11.1	36,202	0.03%
2023/12/15	230.1	50.71	202.2	51.59	48.40	27.9	34,823	0.08%	大買/大賣/
2023/12/14	45	51.70	17	51.70	51.70	28	28,816	0.10%
2023/12/13	32	47.00	28	47.00	47.00	4	28,862	0.01%
2023/12/12	1.1	42.55	34	42.72	42.75	-32.9	28,910	-0.11%
2023/12/11	15	42.38	18	42.82	42.45	-3	28,988	-0.01%
2023/12/08	10	42.94	2	42.28	42.30	8	29,031	0.03%
2023/12/07	36.6	41.19	64	41.90	41.70	-27.4	29,074	-0.09%
2023/12/06	15	41.70	47	41.93	41.50	-32	29,570	-0.11%
2023/12/05	8	40.73	4	40.66	40.70	4	29,603	0.01%
2023/12/04	18	41.79	19	41.67	41.60	-1	29,667	0.00%
2023/12/01	5	41.92	18	42.04	41.95	-13	30,018	-0.04%
2023/11/30	20	41.21	40	41.79	42.40	-20	30,138	-0.07%
2023/11/29	28	41.64	10	41.64	41.60	18	29,278	0.06%
2023/11/28	7	41.23	21	41.60	41.65	-14	29,644	-0.05%
2023/11/27	27	40.81	3	40.50	40.85	24	30,121	0.08%
2023/11/24	19.2	41.71	11	41.79	41.80	8.2	30,133	0.03%
2023/11/23	7	42.41	13	42.31	42.10	-6	30,282	-0.02%
2023/11/22	150.1	42.84	8	42.39	42.35	142.1	30,547	0.47%	大買/鉅額交易
2023/11/21	10	43.84	102.1	43.81	44.00	-92.1	30,794	-0.30%	大賣/
2023/11/20	116	41.71	62	42.11	42.15	54	31,088	0.17%	大買/
2023/11/17	28	42.69	11	42.84	42.65	17	31,104	0.05%
2023/11/16	17	42.93	75	43.86	43.05	-58	31,872	-0.18%
2023/11/15	72.2	43.47	6	42.71	42.70	66.2	32,226	0.21%
2023/11/14	4	43.43	9	43.38	43.40	-5	33,091	-0.02%
2023/11/13	16	43.45	6	43.55	43.55	10	34,516	0.03%
2023/11/10	2	42.35	2	42.40	42.50	0	35,548	0.00%
2023/11/09	6	42.73	54	42.84	42.65	-48	36,700	-0.13%
2023/11/08	26.1	43.17	49	43.45	43.20	-22.9	38,185	-0.06%
2023/11/07	6.1	41.40	31	41.95	42.00	-25	38,708	-0.06%
2023/11/06	24.3	42.33	18	42.44	42.20	6.3	39,818	0.02%
2023/11/03	11.1	41.65	16	41.42	41.50	-4.9	40,818	-0.01%
2023/11/02	195.2	42.02	197	41.63	41.75	-1.8	43,217	0.00%	大買/大賣/
2023/11/01	3.2	40.37	8	40.63	40.70	-4.8	44,417	-0.01%
2023/10/31	29	40.86	13	40.74	40.20	16	46,049	0.03%
2023/10/30	48	42.33	7	42.12	41.90	41	46,089	0.09%
2023/10/27	15	43.25	5	43.37	42.95	10	46,194	0.02%
2023/10/26	3	43.03	2	43.33	43.00	1	46,717	0.00%
2023/10/25	80	44.06	7	44.19	43.95	73	47,083	0.16%
2023/10/24	7	43.84	4	44.08	44.60	3	47,368	0.01%
2023/10/23	2	43.65	7	43.51	43.45	-5	47,566	-0.01%
2023/10/20	13	43.18	12	43.20	43.65	1	48,120	0.00%
2023/10/19	18	43.48	8	43.53	43.45	10	48,500	0.02%
2023/10/18	9	43.79	55	44.18	44.50	-46	48,672	-0.09%
2023/10/17	37.1	45.48	10	45.78	44.95	27.1	48,432	0.06%
2023/10/16	13	46.27	8	46.36	46.20	5	52,411	0.01%
2023/10/13	17.5	46.85	11	46.92	47.35	6.5	56,858	0.01%
2023/10/12	65.1	48.31	66	48.43	48.25	-0.9	57,896	0.00%
2023/10/11	76	49.40	41	48.29	48.10	35	61,021	0.06%
2023/10/06	7	51.09	14	51.07	51.10	-7	62,855	-0.01%
2023/10/05	12	51.03	10	50.90	50.80	2	65,797	0.00%
2023/10/04	18	49.68	4.2	49.67	50.10	13.8	67,357	0.02%
2023/10/03	14	51.65	10	50.84	50.60	4	67,729	0.01%
2023/10/02	300	52.64	320	52.60	52.20	-20	68,251	-0.03%	大買/大賣/
2023/09/28	10	49.38	10	49.70	49.00	0	68,352	0.00%
2023/09/27	2	48.35	6	48.78	48.85	-4	69,479	-0.01%
2023/09/26	3	48.67	9	49.15	48.70	-6	72,260	-0.01%
2023/09/25	5	49.40	8	49.49	49.45	-3	73,332	0.00%
2023/09/22	15	49.07	13	49.13	49.35	2	73,654	0.00%
2023/09/21	12	47.79	17	47.66	48.30	-5	73,761	-0.01%
2023/09/20	8	49.01	3	48.82	48.50	5	73,935	0.01%
2023/09/19	4.2	49.06	0	0.00	48.50	4.2	74,044	0.01%
2023/09/18	38	49.97	20	49.83	49.65	18	74,353	0.02%
2023/09/15	7	51.93	3	51.80	52.10	4	75,217	0.01%
2023/09/14	2	52.00	12	52.39	52.10	-10	75,876	-0.01%
2023/09/13	24.4	51.08	10	50.81	51.00	14.4	76,812	0.02%
2023/09/12	4.1	51.81	6	51.58	51.30	-1.9	78,697	0.00%
2023/09/11	22	52.11	39	52.42	52.10	-17	80,801	-0.02%
2023/09/08	8	54.08	9	54.09	54.00	-1	83,063	0.00%
2023/09/07	13	55.05	6	55.38	54.80	7	84,842	0.01%
2023/09/06	20	56.79	11	57.02	56.60	9	85,170	0.01%
2023/09/05	6	55.32	4	55.28	55.90	2	85,974	0.00%
2023/09/04	2	54.30	7	54.50	54.70	-5	85,837	-0.01%
2023/09/01	65.2	54.55	17	53.60	53.60	48.2	85,883	0.06%
2023/08/31	28	53.94	28	54.86	56.40	0	85,586	0.00%
2023/08/30	22	54.99	39	55.11	54.60	-17	85,125	-0.02%
2023/08/29	57	54.85	30	54.43	54.60	27	85,733	0.03%
2023/08/28	3	55.47	4	55.15	54.50	-1	85,958	0.00%
2023/08/25	12.1	56.13	10	56.62	55.80	2.1	86,562	0.00%
2023/08/24	85	59.01	67	58.67	58.60	18	87,756	0.02%
2023/08/23	11	58.75	39	58.81	59.20	-28	87,011	-0.03%
2023/08/22	68	58.72	48	58.45	58.20	20	87,524	0.02%
2023/08/21	24	58.49	19	58.64	57.90	5	87,458	0.01%
2023/08/18	189	58.02	222.4	57.01	57.00	-33.4	86,941	-0.04%	大買/大賣/
2023/08/17	31	58.34	35.3	58.47	59.50	-4.3	85,817	0.00%
2023/08/16	41	56.98	22.1	56.42	58.00	18.9	84,487	0.02%
2023/08/15	40	55.62	60	55.54	54.60	-20	83,213	-0.02%
2023/08/14	46	54.09	29.5	54.30	53.10	16.5	82,167	0.02%
2023/08/11	23.8	58.57	27.1	58.39	57.50	-3.3	80,782	0.00%
2023/08/10	37.1	57.19	24.4	57.23	57.50	12.7	80,145	0.02%
2023/08/09	33	60.12	30.2	60.39	59.50	2.8	79,227	0.00%
2023/08/08	109.4	62.26	262	63.13	60.90	-152.6	78,243	-0.20%	大買/大賣/鉅額交易
2023/08/07	429.1	62.93	260.5	62.33	63.80	168.6	75,718	0.22%	大買/大賣/鉅額交易
2023/08/04	37.2	56.98	59	57.41	58.00	-21.9	74,143	-0.03%
2023/08/02	16.3	59.35	5.1	58.23	58.90	11.2	72,302	0.02%
2023/08/01	25.5	62.41	14	60.90	64.10	11.5	71,804	0.02%
2023/07/31	8	66.65	6	65.73	63.70	2	71,306	0.00%
2023/07/28	19.1	66.66	36	66.46	69.90	-16.9	70,716	-0.02%
2023/07/27	4.1	68.88	6.2	69.43	68.10	-2.1	70,096	0.00%
2023/07/26	6.4	71.27	29.1	70.12	70.00	-22.8	69,645	-0.03%
2023/07/25	43.1	73.24	10	72.32	72.00	33.1	69,272	0.05%
2023/07/24	76.2	69.37	82	69.61	70.20	-5.8	68,595	-0.01%
2023/07/21	12.1	65.96	14.5	65.36	67.00	-2.3	67,841	0.00%
2023/07/20	13.2	62.44	75	61.27	62.30	-61.8	67,291	-0.09%
2023/07/19	228	67.21	316.2	67.69	63.60	-88.2	66,682	-0.13%	大買/大賣/
2023/07/18	398.4	64.51	577	64.67	65.50	-178.6	62,257	-0.29%	大買/大賣/鉅額交易
2023/07/17	326	60.87	144	60.58	61.30	182	57,471	0.32%	大買/大賣/鉅額交易
2023/07/14	719	55.00	626.8	54.94	55.80	92.2	56,001	0.16%	大買/大賣/
2023/07/13	192	51.32	163.7	51.79	50.80	28.3	52,594	0.05%	大買/大賣/
2023/07/12	84.6	47.87	72.6	47.64	47.60	12	49,977	0.02%
2023/07/11	31.3	46.40	41.2	46.23	47.25	-9.9	47,003	-0.02%
2023/07/10	10	44.75	3	45.17	44.40	7	45,407	0.02%
2023/07/07	42	44.95	40.8	44.97	44.60	1.2	44,877	0.00%
2023/07/06	46	45.35	33	45.00	44.70	13	44,048	0.03%
2023/07/05	39.1	45.51	27	45.61	45.20	12.1	43,005	0.03%
2023/07/04	112.3	47.23	156.3	46.88	47.15	-44	41,826	-0.11%	大買/大賣/
2023/07/03	40	44.64	12.1	45.02	44.15	27.9	39,339	0.07%
2023/06/30	36	43.47	25.2	43.07	43.20	10.8	38,238	0.03%
2023/06/29	22	43.01	28	43.06	43.15	-6	37,877	-0.02%
2023/06/28	19.1	43.07	16	42.99	42.70	3.1	37,617	0.01%
2023/06/27	16	43.61	80	43.04	42.90	-64	37,121	-0.17%
2023/06/26	2	44.13	7.3	44.29	44.35	-5.3	36,726	-0.01%
2023/06/21	43	44.78	233	44.30	44.75	-190	36,181	-0.53%	大賣/鉅額交易
2023/06/20	164.3	43.09	127	43.43	43.10	37.3	35,260	0.11%	大買/大賣/
2023/06/19	170.2	44.30	31	44.48	44.10	139.2	34,319	0.41%	大買/鉅額交易
2023/06/16	157	45.97	132	45.98	45.50	25	33,315	0.08%	大買/大賣/
2023/06/15	121	44.86	72	45.00	46.00	49	31,181	0.16%	大買/
2023/06/14	105.4	41.92	104.1	41.65	42.95	1.3	28,940	0.00%	大買/大賣/
2023/06/13	257.1	39.95	187.6	39.93	40.60	69.5	26,175	0.27%	大買/大賣/
2023/06/12	16.1	37.94	8	37.01	36.95	8.1	24,184	0.03%
2023/06/09	192	38.50	195	38.60	38.65	-3	23,616	-0.01%	大買/大賣/
2023/06/08	11	36.38	10	36.20	36.40	1	22,474	0.00%
2023/06/07	6	36.51	11.2	36.50	36.75	-5.2	22,362	-0.02%
2023/06/06	1	35.70	1	35.95	36.20	0	22,047	0.00%
2023/06/05	9.4	36.09	8	36.24	36.25	1.4	21,671	0.01%
2023/06/02	31	36.77	10	36.72	36.25	21	21,387	0.10%
2023/06/01	0.1	35.62	10	35.55	35.55	-9.9	20,473	-0.05%
2023/05/31	13	37.01	17	36.20	36.85	-4	19,836	-0.02%
2023/05/30	28.3	37.57	63	38.20	37.70	-34.7	18,765	-0.18%
2023/05/29	105	37.48	53.1	37.16	37.50	51.9	16,715	0.31%	大買/
2023/05/26	33	33.28	25	33.67	34.10	8	15,970	0.05%
2023/05/25	12	32.65	3	32.87	33.25	9	14,823	0.06%
2023/05/24	1	30.45	0	0.00	30.85	1	13,858	0.01%
2023/05/22	3.1	30.92	0	0.00	30.55	3.1	13,328	0.02%
2023/05/19	0	0.00	3	31.25	31.45	-3	13,051	-0.02%
2023/05/18	1	30.40	7	30.43	30.55	-6	12,907	-0.05%
2023/05/17	0	30.50	0	0.00	30.45	0	12,691	0.00%
2023/05/16	2	29.99	0	0.00	30.80	2	12,377	0.02%
2023/05/15	39.1	30.90	36	30.86	30.95	3.1	11,959	0.03%
2023/05/12	5	33.10	5	32.90	32.75	0	11,532	0.00%
2023/05/10	0.1	31.80	0	0.00	31.75	0.1	11,233	0.00%
2023/05/05	0	32.00	10	32.00	32.10	-10	11,164	-0.09%
2023/05/04	0	32.30	0	0.00	32.35	0	11,200	0.00%
2023/05/03	0	32.60	0	0.00	32.85	0	11,141	0.00%
2023/04/28	5	32.75	0	0.00	33.10	5	11,367	0.04%
2023/04/27	0	0.00	1	32.35	32.95	-1	11,262	-0.01%
2023/04/26	0	0.00	80	31.90	32.15	-80	11,143	-0.72%
2023/04/25	1.1	32.10	32	31.70	31.70	-30.9	11,027	-0.28%
2023/04/24	1	33.00	0	0.00	33.15	1	10,974	0.01%
2023/04/21	80	32.35	84	32.90	32.40	-4	10,852	-0.04%
2023/04/19	2	33.05	2	32.70	32.50	0	10,702	0.00%
2023/04/14	0	31.30	0	0.00	31.60	0	10,164	0.00%
2023/04/13	0	32.20	0	0.00	32.35	0	9,986	0.00%
2023/04/07	96	33.45	3.1	31.58	31.50	92.9	9,433	0.99%
2023/04/06	0	0.00	2	33.00	33.90	-2	9,086	-0.02%
2023/03/31	2.1	31.80	1	31.95	31.95	1.1	8,699	0.01%
2023/03/30	33	31.79	2	31.45	31.80	31	8,866	0.35%
2023/03/29	0	0.00	1	31.00	31.10	-1	9,034	-0.01%
2023/03/27	0	0.00	46	30.80	30.80	-46	9,646	-0.48%
2023/03/24	1	30.85	10	30.65	30.75	-9	9,992	-0.09%
2023/03/23	1	31.10	2	31.15	31.15	-1	9,873	-0.01%
2023/03/22	0	0.00	3	30.00	30.20	-3	9,624	-0.03%
2023/03/21	0	0.00	3	29.17	29.40	-3	9,451	-0.03%
2023/03/20	0	0.00	2	28.20	28.55	-2	9,251	-0.02%
2023/03/17	1	28.10	15	28.20	28.15	-14	9,191	-0.15%
2023/03/16	0	0.00	7	27.81	28.00	-7	8,909	-0.08%
2023/03/15	2	27.10	1	27.30	27.20	1	8,725	0.01%
2023/03/14	2	27.25	0	0.00	27.15	2	8,709	0.02%
2023/03/13	0	0.00	2	27.30	27.35	-2	8,704	-0.02%
2023/03/10	0	0.00	1	27.20	27.05	-1	8,648	-0.01%
2023/03/09	41	26.97	0	0.00	27.00	41	8,757	0.47%
2023/03/07	1	27.15	2	27.18	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	2	27.15	27.15	-2	9,643	-0.02%
2023/03/02	0	26.60	0	0.00	26.75	0	9,839	0.00%
2023/03/01	0	0.00	1	26.95	26.95	-1	9,858	-0.01%
2023/02/24	0	0.00	1	26.90	26.60	-1	9,986	-0.01%
2023/02/23	0	0.00	6	26.85	26.80	-6	10,027	-0.06%
2023/02/20	1	26.65	3	26.67	26.65	-2	10,176	-0.02%
2023/02/17	1	26.15	1	26.45	26.40	0	10,240	0.00%
2023/02/16	0	0.00	1	26.35	26.25	-1	10,728	-0.01%
2023/02/15	1	26.05	1	26.10	26.10	0	10,693	0.00%
2023/02/10	1	25.70	0	0.00	25.60	1	10,636	0.01%
2023/02/09	0	0.00	1	26.00	25.80	-1	10,605	-0.01%
2023/02/02	1	25.40	0	0.00	25.45	1	10,576	0.01%
2023/02/01	2	25.50	1	25.55	25.50	1	10,504	0.01%
2023/01/31	2	25.43	0	0.00	25.25	2	10,513	0.02%
2023/01/30	0	0.00	3	25.45	25.55	-3	10,439	-0.03%
2023/01/12	12	25.75	12	25.60	25.60	0	10,624	0.00%
2023/01/11	0	0.00	11	26.39	26.20	-11	10,671	-0.10%
2023/01/10	1	26.55	1	26.60	26.55	0	10,812	0.00%
2023/01/05	0	0.00	1	26.15	26.20	-1	11,022	-0.01%
2023/01/04	0	0.00	1	26.30	26.10	-1	11,125	-0.01%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/29	0	0.00	2	25.85	26.10	-2	11,293	-0.02%
2022/12/28	0	0.00	1	26.10	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	21	26.15	26.15	-21	11,317	-0.19%
2022/12/26	0	0.00	5	25.93	26.10	-5	11,377	-0.04%
2022/12/23	0	0.00	3	25.98	26.00	-3	11,477	-0.03%
2022/12/22	0	0.00	6	25.93	25.95	-6	11,717	-0.05%
2022/12/21	0	0.00	2	25.80	25.75	-2	11,571	-0.02%
2022/12/20	0	0.00	1	25.65	25.65	-1	11,263	-0.01%
2022/12/19	0	0.00	4	25.74	25.85	-4	11,060	-0.04%
2022/12/16	0	0.00	10	25.20	25.70	-10	10,546	-0.09%
2022/12/15	0	0.00	1	24.95	25.10	-1	10,187	-0.01%
2022/12/13	1	24.70	0	0.00	24.70	1	10,160	0.01%
2022/12/07	0	0.00	0.7	24.20	24.25	-0.7	10,225	-0.01%
2022/12/06	10	24.10	2	24.20	24.35	8	10,168	0.08%
2022/12/05	10	23.80	10	24.00	24.20	0	10,140	0.00%
2022/12/01	2	24.25	0	0.00	24.20	2	10,069	0.02%
2022/11/30	0	0.00	16	24.55	24.80	-16	9,912	-0.16%
2022/11/29	0	0.00	14	24.19	24.70	-14	9,347	-0.15%
2022/11/28	1	23.65	1	23.90	24.40	0	9,318	0.00%
2022/11/25	2	23.68	0	23.80	24.00	2	9,430	0.02%
2022/11/24	0	0.00	1	24.40	24.40	-1	9,410	-0.01%
2022/11/23	10	23.50	0	0.00	23.40	10	9,562	0.10%
2022/11/22	20	23.47	0	0.00	23.50	20	9,674	0.21%
2022/11/21	0	0.00	0	24.55	24.50	0	9,440	0.00%
2022/11/18	0	0.00	1	25.00	25.00	-1	9,440	-0.01%
2022/11/16	0	0.00	1	25.35	25.35	-1	9,488	-0.01%
2022/11/15	0	0.00	2	25.60	25.75	-2	9,458	-0.02%
2022/11/14	1	24.95	28	25.58	25.70	-27	9,372	-0.29%
2022/11/03	0	23.55	0	0.00	23.40	0	9,079	0.00%
2022/11/02	0	23.85	0	0.00	23.85	0	9,070	0.00%
2022/11/01	0.4	23.91	0	0.00	24.10	0.4	9,047	0.00%
2022/10/31	0	0.00	2	23.50	24.40	-2	9,057	-0.02%
2022/10/24	0.4	22.80	0	0.00	23.10	0.4	8,957	0.00%
2022/10/21	0	23.05	0	0.00	22.85	0	8,941	0.00%
2022/10/18	0	22.75	0	0.00	22.75	0	8,572	0.00%
2022/10/13	0	0.00	0.1	23.10	23.25	-0.1	8,296	0.00%
2022/10/06	0.1	22.90	0	0.00	22.85	0.1	8,378	0.00%
2022/10/05	20	23.20	0	0.00	22.85	20	8,514	0.23%
2022/10/04	0	0.00	2	23.15	23.05	-2	8,562	-0.02%
2022/09/30	2	22.95	0	0.00	22.90	2	8,562	0.02%
2022/09/29	0	0.00	9	23.11	23.40	-9	8,545	-0.11%
2022/09/28	3	22.85	0	0.00	22.85	3	8,323	0.04%
2022/09/14	1	23.00	0	0.00	23.00	1	7,801	0.01%
2022/09/13	0	0.00	2	23.35	23.50	-2	7,883	-0.03%
2022/09/12	2	23.50	0	0.00	23.35	2	8,073	0.02%
2022/09/07	2	22.95	0	0.00	22.80	2	8,205	0.02%
2022/09/02	1	22.80	0	0.00	22.70	1	8,215	0.01%
2022/09/01	3	22.73	0	0.00	22.75	3	8,075	0.04%
2022/08/31	1	22.90	0	0.00	23.15	1	7,847	0.01%
2022/08/30	2	22.93	0	0.00	23.00	2	7,752	0.03%
2022/08/29	0	23.40	0	0.00	23.20	0	7,534	0.00%
2022/08/26	0	23.75	0	0.00	23.75	0	7,441	0.00%
2022/08/25	1	23.90	0	0.00	23.80	1	7,436	0.01%
2022/08/23	0	23.90	0	0.00	23.90	0	8,050	0.00%
2022/08/15	0	24.35	0	0.00	24.15	0	8,052	0.00%
2022/08/10	0	0.00	0.3	24.40	24.20	-0.3	8,062	0.00%
2022/08/05	0	0.00	5	24.35	24.15	-5	8,425	-0.06%
2022/08/04	0	0.00	1	24.10	24.05	-1	8,463	-0.01%
2022/08/03	1	23.70	1	23.90	24.10	0	8,533	0.00%
2022/07/26	0	23.00	0	0.00	23.00	0	8,683	0.00%
2022/07/20	0	0.00	10	22.65	22.55	-10	8,704	-0.11%
2022/07/19	0.1	22.45	0	0.00	22.40	0.1	8,748	0.00%
2022/07/18	2	22.13	0	0.00	22.20	2	8,777	0.02%
2022/07/14	4	22.73	2	22.80	22.70	2	8,603	0.02%
2022/07/13	11	24.14	0	0.00	24.00	11	8,414	0.13%
2022/07/12	2	23.43	0	0.00	23.70	2	8,238	0.02%
2022/07/08	2	23.98	0	0.00	24.00	2	8,092	0.02%
2022/07/06	1	24.10	0	0.00	24.10	1	8,154	0.01%
2022/07/04	25	24.60	0	0.00	24.65	25	8,187	0.31%
2022/06/30	1	24.90	0	0.00	25.15	1	8,240	0.01%
2022/06/20	2	24.95	2	24.85	24.70	0	7,981	0.00%
2022/06/17	0	0.00	2	25.05	25.15	-2	7,839	-0.03%
2022/06/15	1	25.40	0	0.00	25.30	1	7,760	0.01%
2022/06/13	0	0.00	3	25.45	25.45	-3	7,832	-0.04%
2022/06/02	3	25.55	0	0.00	25.50	3	7,663	0.04%
2022/06/01	1	25.60	0	0.00	25.55	1	7,829	0.01%
2022/05/30	0	0.00	0.1	26.00	26.15	-0.1	7,130	0.00%
2022/05/26	0	0.00	8	25.80	25.90	-8	7,051	-0.11%
2022/05/20	0	0.00	5	26.20	25.95	-5	7,256	-0.07%
2022/05/19	2	26.15	0	0.00	26.15	2	7,222	0.03%
2022/05/16	0	0.00	1	26.45	26.45	-1	7,037	-0.01%
2022/05/13	0	0.00	1	25.45	25.40	-1	6,855	-0.01%
2022/05/12	0.1	25.15	0	0.00	25.20	0.1	6,825	0.00%
2022/05/10	0.1	25.50	0	0.00	25.85	0.1	6,680	0.00%
2022/05/09	0	0.00	12	25.76	25.85	-12	6,614	-0.18%
2022/05/06	1	25.40	0	0.00	25.80	1	6,552	0.02%
2022/05/05	0	0.00	1	25.65	25.90	-1	6,538	-0.02%
2022/04/26	1	25.00	1	24.95	25.25	0	6,766	0.00%
2022/04/22	0	0.00	2	25.00	25.10	-2	6,722	-0.03%
2022/04/15	0	25.40	0	0.00	25.35	0	6,690	0.00%
2022/04/14	0	0.00	19	25.35	25.55	-19	6,686	-0.28%
2022/04/13	0	0.00	3	25.27	25.40	-3	6,670	-0.04%
2022/04/12	2	24.98	1	25.00	24.80	1	6,648	0.02%
2022/04/11	0	0.00	2	24.85	24.85	-2	6,556	-0.03%
2022/04/08	0	0.00	3	24.77	24.80	-3	6,484	-0.05%
2022/04/07	5	24.67	2	24.60	24.55	3	6,430	0.05%
2022/04/06	1	24.65	0	0.00	24.90	1	6,304	0.02%
2022/04/01	3	24.65	0	0.00	24.85	3	6,233	0.05%
2022/03/31	3	24.75	0	0.00	24.70	3	6,190	0.05%
2022/03/30	8	24.88	19	24.75	24.80	-11	6,112	-0.18%
2022/03/29	4	24.95	6	24.95	24.85	-2	6,077	-0.03%
2022/03/28	1	24.90	0	0.00	25.10	1	6,060	0.02%
2022/03/25	2	25.00	2	24.95	25.30	0	6,098	0.00%
2022/03/24	3	24.98	3	25.00	25.00	0	6,213	0.00%
2022/03/23	1	25.00	5	25.01	25.05	-4	6,337	-0.06%
2022/03/22	1	25.00	10	24.95	25.00	-9	6,329	-0.14%
2022/03/17	1	25.05	0	0.00	25.05	1	6,080	0.02%
2022/03/16	14	24.80	13	24.85	25.05	1	6,044	0.02%
2022/03/15	2	25.00	1	25.05	25.05	1	5,951	0.02%
2022/03/14	1	25.00	1	25.10	25.10	0	6,010	0.00%
2022/03/11	3	25.07	3	25.08	25.15	0	6,074	0.00%
2022/03/10	2	25.05	0	0.00	25.05	2	6,179	0.03%
2022/03/08	0	0.00	21	24.80	24.65	-21	6,565	-0.32%
2022/03/07	48	24.77	42	24.82	24.80	6	6,480	0.09%
2022/03/04	2	25.53	0	0.00	25.30	2	6,550	0.03%
2022/03/03	21	25.90	0	0.00	25.85	21	6,527	0.32%
2022/03/02	1	25.75	0	0.00	25.85	1	6,538	0.02%
2022/03/01	0	0.00	13	25.67	25.95	-13	6,516	-0.20%
2022/02/25	8	25.35	0	0.00	25.65	8	6,476	0.12%
2022/02/24	10	25.35	10	25.55	25.45	0	6,424	0.00%
2022/02/23	2	25.85	0	0.00	25.80	2	6,320	0.03%
2022/02/22	1	25.60	5	25.80	25.95	-4	6,313	-0.06%
2022/02/18	11.1	25.79	0	0.00	25.70	11.1	6,347	0.17%
2022/02/17	0	0.00	5	25.65	25.85	-5	6,524	-0.08%
2022/02/16	20	25.56	0	0.00	25.70	20	6,579	0.30%
2022/02/15	1	25.30	0	0.00	25.20	1	6,557	0.02%
2022/02/14	2	25.28	21	25.45	25.40	-19	6,546	-0.29%
2022/02/11	1	25.80	0	0.00	25.80	1	6,549	0.02%
2022/02/10	5	25.70	0	0.00	25.90	5	6,598	0.08%
2022/02/09	6	25.58	0	0.00	25.85	6	6,591	0.09%
2022/01/26	7	25.36	0	0.00	25.20	7	6,552	0.11%
2022/01/24	0	0.00	2	25.35	25.45	-2	6,480	-0.03%
2022/01/20	0	0.00	2	25.40	25.45	-2	6,241	-0.03%
2022/01/18	11	25.25	9	25.20	25.15	2	6,291	0.03%
2022/01/14	0	0.00	5	25.05	25.00	-5	6,525	-0.08%
2022/01/12	2	25.10	0	0.00	25.20	2	6,710	0.03%
2022/01/05	5	24.79	2	24.95	24.75	3	6,948	0.04%
2022/01/03	0	0.00	2	25.05	25.00	-2	7,311	-0.03%
2021/12/28	0	0.00	2	25.00	25.00	-2	7,923	-0.03%
2021/12/23	1	24.90	0	0.00	24.85	1	8,364	0.01%
2021/12/22	2	24.95	5	25.00	24.90	-3	8,529	-0.04%
2021/12/21	2	24.95	1	25.00	24.95	1	8,708	0.01%
2021/12/20	4	24.85	0	0.00	24.95	4	8,879	0.05%
2021/12/17	6	25.17	0	0.00	25.30	6	8,975	0.07%
2021/12/14	4	25.58	0	0.00	25.50	4	9,525	0.04%
2021/12/13	0	0.00	2	25.58	25.70	-2	9,548	-0.02%
2021/12/09	0	0.00	1	25.65	25.65	-1	9,615	-0.01%
2021/12/07	2	25.50	0	0.00	25.65	2	9,574	0.02%
2021/12/06	0	0.00	3	25.63	25.55	-3	9,541	-0.03%
2021/12/03	0	0.00	13	25.48	25.65	-13	9,526	-0.14%
2021/12/02	4	25.58	77	25.53	25.55	-73	9,556	-0.76%
2021/11/29	0	0.00	25	25.74	26.05	-25	9,038	-0.28%
2021/11/26	1	25.70	0	0.00	25.80	1	9,017	0.01%
2021/11/25	1	25.95	0	0.00	26.00	1	9,068	0.01%
2021/11/24	2	25.85	0	0.00	25.95	2	9,098	0.02%
2021/11/23	23.1	25.85	0	0.00	25.80	23.1	9,094	0.25%
2021/11/22	5	26.01	1	26.10	26.10	4	9,070	0.04%
2021/11/19	4	26.15	0	0.00	26.10	4	9,093	0.04%
2021/11/18	0	26.50	4	26.30	26.45	-4	9,151	-0.04%
2021/11/16	0	0.00	11	26.93	27.00	-11	9,197	-0.12%
2021/11/15	3	26.60	0	0.00	26.65	3	9,150	0.03%
2021/11/10	0	0.00	4	26.00	26.35	-4	9,346	-0.04%
2021/11/05	0	0.00	1	26.30	26.50	-1	9,609	-0.01%
2021/11/03	25	26.25	3	26.28	26.25	22	9,681	0.23%
2021/10/29	0	0.00	9	26.61	26.55	-9	9,733	-0.09%
2021/10/28	0	0.00	1	26.85	26.90	-1	9,736	-0.01%
2021/10/22	0	0.00	8	26.81	26.90	-8	9,923	-0.08%
2021/10/21	0	0.00	12	26.52	26.35	-12	9,742	-0.12%
2021/10/20	2	26.40	4	26.53	26.45	-2	9,819	-0.02%
2021/10/19	1	26.10	5	26.34	26.20	-4	9,844	-0.04%
2021/10/18	1	26.40	1	26.45	26.45	0	9,968	0.00%
2021/10/15	1	26.40	1	26.40	26.55	0	10,109	0.00%
2021/10/14	0	0.00	1	26.55	26.50	-1	10,215	-0.01%
2021/10/13	2	26.65	10	26.63	26.50	-8	10,491	-0.08%
2021/10/12	0	0.00	1	26.70	26.65	-1	10,884	-0.01%
2021/10/08	0	0.00	19	26.69	26.70	-19	11,941	-0.16%
2021/10/07	2	26.40	10	26.61	26.30	-8	12,287	-0.07%
2021/10/06	1	26.00	36	25.94	26.20	-35	12,402	-0.28%
2021/10/04	0	0.00	4	25.85	25.85	-4	12,695	-0.03%
2021/10/01	0	0.00	8	25.35	25.55	-8	12,818	-0.06%
2021/09/30	0	0.00	2	25.78	25.80	-2	13,111	-0.02%
2021/09/29	2	25.90	6	25.88	26.00	-4	13,206	-0.03%
2021/09/28	1	26.25	18	26.14	26.40	-17	13,201	-0.13%
2021/09/27	0	0.00	9.6	26.14	26.10	-9.6	13,252	-0.07%
2021/09/24	2	25.80	5.6	25.74	25.75	-3.6	13,157	-0.03%
2021/09/23	2	25.58	17.5	25.78	25.50	-15.5	13,117	-0.12%
2021/09/22	0	0.00	18	25.06	25.40	-18	12,870	-0.14%
2021/09/16	22	24.80	15	24.85	24.90	7	12,526	0.06%
2021/09/14	0	0.00	3	24.70	24.65	-3	12,677	-0.02%
2021/09/13	5	24.60	0	0.00	24.70	5	12,802	0.04%
2021/09/08	3	24.35	0	0.00	24.45	3	13,390	0.02%
2021/09/07	0	0.00	24	24.54	24.75	-24	13,396	-0.18%
2021/09/06	0	0.00	1.1	24.38	24.15	-1.1	13,313	-0.01%
2021/09/03	0	0.00	1	24.40	24.45	-1	13,358	-0.01%
2021/09/01	0	0.00	5	24.35	24.35	-5	13,557	-0.04%
2021/08/31	0	0.00	1	24.30	24.30	-1	13,532	-0.01%
2021/08/30	4	23.96	2	24.23	24.35	2	13,500	0.01%
2021/08/27	8	24.19	3	24.20	24.20	5	13,513	0.04%
2021/08/26	0	0.00	1	24.15	24.15	-1	13,505	-0.01%
2021/08/24	3	24.30	0	0.00	24.30	3	13,505	0.02%
2021/08/23	0	0.00	2.1	24.24	24.15	-2.1	13,481	-0.02%
2021/08/20	0	0.00	1	23.95	23.90	-1	13,484	-0.01%
2021/08/19	1	23.60	0	0.00	23.80	1	13,678	0.01%
2021/08/18	2	23.48	0	0.00	23.75	2	13,702	0.01%
2021/08/17	22	23.79	21	23.61	23.70	1	13,637	0.01%
2021/08/13	1	23.30	21	23.53	23.75	-20	13,581	-0.15%
2021/08/11	3.1	23.19	0	0.00	23.20	3.1	13,529	0.02%
2021/08/10	11	23.51	13	23.40	23.55	-2	13,486	-0.01%
2021/08/09	5	23.38	6	23.35	23.40	-1	13,633	-0.01%
2021/08/06	13	23.43	10	23.60	23.70	3	13,701	0.02%
2021/08/04	5	23.41	0	0.00	23.50	5	14,382	0.03%
2021/08/02	11	23.45	4	23.50	23.55	7	14,750	0.05%
2021/07/30	5	23.39	0	0.00	23.45	5	14,758	0.03%
2021/07/29	1	23.55	0	0.00	23.55	1	14,764	0.01%
2021/07/28	6	23.63	0	0.00	23.65	6	14,866	0.04%
2021/07/27	9	23.84	0	0.00	23.85	9	15,167	0.06%
2021/07/26	1	23.65	2	24.00	24.00	-1	15,295	-0.01%
2021/07/23	15	23.70	16	23.75	23.65	-1	15,175	-0.01%
2021/07/22	5.3	23.70	4	23.80	23.80	1.3	15,149	0.01%
2021/07/21	0	0.00	25	23.72	23.80	-25	15,040	-0.17%
2021/07/20	1	23.55	0	0.00	23.55	1	15,016	0.01%
2021/07/19	11.3	23.45	3	23.55	23.55	8.3	14,951	0.06%
2021/07/16	35	23.75	18	23.90	23.85	17	14,964	0.11%
2021/07/15	53.5	24.14	27	24.17	24.05	26.5	14,831	0.18%
2021/07/14	6.2	27.10	18	27.14	27.15	-11.8	13,800	-0.09%
2021/07/13	1	27.00	3	27.07	27.05	-2	13,424	-0.01%
2021/07/12	2	27.50	6	27.23	27.15	-4	13,140	-0.03%
2021/07/09	2	27.35	12.2	27.37	27.50	-10.2	12,945	-0.08%
2021/07/08	1	27.45	1	27.45	27.45	0	12,913	0.00%
2021/07/07	0	0.00	10	27.44	27.40	-10	12,932	-0.08%
2021/07/06	10	27.11	9	27.11	27.20	1	12,823	0.01%
2021/07/05	22	26.86	0	0.00	27.00	22	13,021	0.17%
2021/07/02	0	0.00	1	26.75	26.75	-1	13,328	-0.01%
2021/07/01	1	26.45	4	26.34	26.20	-3	13,347	-0.02%
2021/06/30	10	26.05	20	26.15	26.25	-10	13,631	-0.07%
2021/06/28	6	25.75	2	25.70	25.75	4	15,538	0.03%
2021/06/25	2	25.75	0	0.00	25.70	2	16,044	0.01%
2021/06/24	0	0.00	3	25.70	25.70	-3	16,494	-0.02%
2021/06/23	6	25.58	0	0.00	25.70	6	16,586	0.04%
2021/06/22	24	25.57	0	0.00	25.35	24	16,683	0.14%
2021/06/21	28.2	25.57	0	0.00	25.50	28.2	16,698	0.17%
2021/06/18	10	25.77	3	26.08	26.15	7	16,852	0.04%
2021/06/17	1	25.55	26	26.02	26.10	-25	17,017	-0.15%
2021/06/16	2	25.35	0	0.00	25.35	2	18,026	0.01%
2021/06/15	2	25.30	2	25.30	25.40	0	18,265	0.00%
2021/06/11	4	25.23	18	25.15	25.25	-14	18,595	-0.08%
2021/06/09	36.4	25.42	10	25.15	25.20	26.4	18,933	0.14%
2021/06/08	3	25.60	0	0.00	25.70	3	18,954	0.02%
2021/06/07	14	25.69	10	25.73	25.70	4	19,183	0.02%
2021/06/04	5	25.85	1.2	25.81	25.80	3.8	19,438	0.02%
2021/06/03	2	26.10	9	26.11	26.15	-7	20,076	-0.03%
2021/06/02	6	26.29	0	26.05	26.05	6	20,621	0.03%
2021/06/01	0	0.00	6	26.13	26.20	-6	20,850	-0.03%
2021/05/31	2	25.85	0	0.00	25.85	2	20,947	0.01%
2021/05/28	3	25.72	1	25.80	25.70	2	21,031	0.01%
2021/05/27	5.6	25.77	2	25.90	25.65	3.6	21,174	0.02%
2021/05/26	22	26.00	2	26.03	26.00	20	21,288	0.09%
2021/05/25	11	25.66	11	25.66	25.75	0	21,521	0.00%
2021/05/24	2	25.50	0	0.00	25.65	2	22,109	0.01%
2021/05/20	3	25.35	11	25.38	25.30	-8	23,252	-0.03%
2021/05/19	3	25.07	0	0.00	25.10	3	23,261	0.01%
2021/05/18	5	25.07	15	25.02	25.15	-10	23,373	-0.04%
2021/05/17	3	24.32	75	24.34	24.35	-72	23,614	-0.30%
2021/05/14	34	24.99	0	0.00	24.95	34	23,481	0.14%
2021/05/13	41	24.98	21	24.86	24.80	20	23,351	0.09%
2021/05/12	14	25.76	36	25.72	25.55	-22	23,026	-0.10%
2021/05/11	7	26.43	7	26.48	26.30	0	22,649	0.00%
2021/05/10	5	26.58	2	26.50	26.55	3	22,416	0.01%
2021/05/07	2	26.75	2	26.70	26.85	0	22,510	0.00%
2021/05/06	11.1	26.62	2	26.65	26.60	9.1	22,746	0.04%
2021/05/05	0	0.00	52	26.70	26.70	-52	22,990	-0.23%
2021/05/04	41	26.14	39	26.20	26.55	2	22,920	0.01%
2021/05/03	2	26.85	4	26.88	26.70	-2	22,624	-0.01%
2021/04/29	5.2	27.23	13	27.16	27.15	-7.8	22,537	-0.03%
2021/04/28	12	27.20	9	27.16	27.25	3	22,563	0.01%
2021/04/27	5	27.11	6.1	27.10	27.15	-1.1	22,683	0.00%
2021/04/26	22	27.15	4	27.15	27.15	18	22,628	0.08%
2021/04/23	1	27.15	8	27.18	27.10	-7	22,588	-0.03%
2021/04/22	49	27.67	11	27.21	27.30	38	22,673	0.17%
2021/04/21	12	27.49	8	27.38	27.45	4	22,526	0.02%
2021/04/20	20	27.40	11	27.35	27.35	9	22,278	0.04%
2021/04/19	13	27.22	42	27.17	27.30	-29	22,218	-0.13%
2021/04/16	12	27.04	4	26.98	27.10	8	22,104	0.04%
2021/04/15	0	0.00	6	26.90	26.90	-6	22,159	-0.03%
2021/04/14	7	26.93	2	26.88	26.75	5	22,145	0.02%
2021/04/13	70	27.14	31	27.02	27.00	39	22,064	0.18%
2021/04/12	22	27.30	16	27.29	27.30	6	21,876	0.03%
2021/04/09	0	0.00	22	27.46	27.55	-22	21,705	-0.10%
2021/04/08	0	0.00	5.1	27.32	27.35	-5.1	21,322	-0.02%
2021/04/07	5	26.92	152	26.90	26.95	-147	20,878	-0.70%	大賣/鉅額交易
2021/04/06	4.3	26.98	10	26.80	27.10	-5.7	20,638	-0.03%
2021/04/01	38	26.73	11	26.72	26.75	27	20,256	0.13%
2021/03/31	90	27.35	41	27.19	27.00	49	19,621	0.25%
2021/03/30	5	27.40	12	27.45	27.50	-7	18,180	-0.04%
2021/03/29	24	27.08	17.5	27.30	27.25	6.5	17,750	0.04%
2021/03/26	14	26.61	25.6	26.58	26.60	-11.6	17,386	-0.07%
2021/03/25	7	26.59	7.9	26.79	26.80	-0.9	17,290	-0.01%
2021/03/24	18	26.91	7	26.85	26.95	11	17,247	0.06%
2021/03/23	26	26.72	19	26.77	27.00	7	17,127	0.04%
2021/03/22	46	26.89	9	26.91	26.85	37	16,911	0.22%
2021/03/19	20	27.20	22	27.16	27.05	-2	16,544	-0.01%
2021/03/18	41.1	26.55	7	26.59	26.55	34.1	15,502	0.22%
2021/03/17	12	26.21	30	26.23	26.35	-18	15,351	-0.12%
2021/03/16	10	25.85	11	25.95	25.85	-1	15,256	-0.01%
2021/03/15	5	25.78	11	25.67	25.65	-6	15,143	-0.04%
2021/03/12	6	25.71	5	25.87	25.90	1	15,044	0.01%
2021/03/11	8	25.73	14	25.76	25.80	-6	15,014	-0.04%
2021/03/10	161	25.76	9	25.66	25.65	152	14,885	1.02%	大買/鉅額交易
2021/03/09	17	25.92	54	25.94	26.00	-37	14,709	-0.25%
2021/03/08	8	25.46	15	25.50	25.70	-7	14,136	-0.05%
2021/03/05	0	0.00	11	25.17	25.20	-11	13,665	-0.08%
2021/03/04	1	24.70	52	24.61	24.85	-51	13,713	-0.37%
2021/03/03	15	24.58	11	24.75	24.80	4	13,675	0.03%
2021/03/02	6	24.84	20.1	24.63	24.60	-14.1	13,577	-0.10%
2021/02/26	32	24.77	11	24.80	24.80	21	13,429	0.16%
2021/02/25	32	24.96	21	24.91	25.00	11	13,189	0.08%
2021/02/24	16	24.94	20	24.99	25.00	-4	12,939	-0.03%
2021/02/23	101	24.56	166	24.78	24.90	-65	12,318	-0.53%	大買/大賣/
2021/02/22	0	0.00	1	23.65	23.80	-1	11,305	-0.01%
2021/02/19	0	0.00	3	23.33	23.60	-3	11,220	-0.03%
2021/02/18	1	23.20	1	23.20	23.20	0	11,179	0.00%
2021/02/17	18.1	23.11	100	23.25	23.15	-81.9	11,127	-0.74%
2021/02/05	30	23.20	10	23.25	23.15	20	10,911	0.18%
2021/02/04	10	23.20	10	23.30	23.25	0	10,989	0.00%
2021/02/03	40	23.20	10	23.30	23.30	30	11,318	0.27%
2021/02/01	0	0.00	5	23.20	23.30	-5	11,356	-0.04%
2021/01/29	12	23.79	32	23.36	23.25	-20	11,330	-0.18%
2021/01/28	173	23.91	20	24.05	24.00	153	11,137	1.37%	大買/鉅額交易
2021/01/27	10	23.98	4	23.60	23.95	6	10,909	0.06%
2021/01/25	2	23.25	10	23.10	23.35	-8	10,576	-0.08%
2021/01/22	0	0.00	1	22.65	23.10	-1	10,626	-0.01%
2021/01/21	10	22.95	6	22.88	22.80	4	10,726	0.04%
2021/01/20	2	23.10	24	22.99	22.90	-22	10,762	-0.20%
2021/01/19	2	23.63	0	0.00	23.50	2	10,574	0.02%
2021/01/18	13	23.30	0	0.00	23.50	13	10,529	0.12%
2021/01/15	5	23.80	2	23.70	23.70	3	10,413	0.03%
2021/01/14	20	23.80	0	0.00	23.80	20	10,280	0.19%
2021/01/13	10	23.65	10.6	23.70	23.70	-0.6	10,194	-0.01%
2021/01/12	0	0.00	66.4	23.80	23.65	-66.4	10,194	-0.65%
2021/01/11	10	23.80	19	23.70	23.75	-9	10,101	-0.09%
2021/01/08	10	23.75	0	0.00	23.85	10	10,102	0.10%
2021/01/07	20	23.79	1	23.70	23.75	19	9,987	0.19%
2021/01/06	15	23.93	21.6	23.86	23.80	-6.6	9,970	-0.07%
2021/01/05	15.7	23.93	5	24.00	24.00	10.7	9,888	0.11%
2021/01/04	11	24.15	0	0.00	24.05	11	9,984	0.11%
2020/12/31	8	23.94	0	0.00	24.00	8	9,917	0.08%
2020/12/30	6	24.05	3	23.90	24.05	3	9,986	0.03%
2020/12/29	21	23.97	0	0.00	24.00	21	9,957	0.21%
2020/12/28	0	0.00	10	24.10	24.10	-10	10,014	-0.10%
2020/12/25	1	23.90	14	23.95	23.95	-13	9,977	-0.13%
2020/12/24	10.1	23.75	12	23.80	23.90	-1.9	9,970	-0.02%
2020/12/23	12	23.60	10	23.65	23.75	2	9,929	0.02%
2020/12/22	20	23.73	7	23.60	23.60	13	9,902	0.13%
2020/12/18	14	23.86	0	0.00	23.70	14	10,012	0.14%
2020/12/17	0	0.00	20	23.95	24.00	-20	9,867	-0.20%
2020/12/16	0	0.00	4	24.06	24.25	-4	9,836	-0.04%
2020/12/15	0	0.00	10	23.85	23.90	-10	9,814	-0.10%
2020/12/14	6	24.23	0	0.00	24.20	6	9,753	0.06%
2020/12/11	40	24.03	26	23.74	24.00	14	9,696	0.14%
2020/12/10	10	24.40	72	23.96	24.10	-62	9,600	-0.65%
2020/12/09	14	24.25	64	24.25	24.20	-50	9,390	-0.53%
2020/12/08	2	24.10	0	0.00	24.10	2	9,296	0.02%
2020/12/07	20	23.90	56	23.91	24.00	-36	9,164	-0.39%
2020/12/04	18	23.59	82	23.62	23.75	-64	9,118	-0.70%
2020/12/03	50.5	23.55	3	23.55	23.65	47.5	9,059	0.52%
2020/12/01	0	0.00	3	23.25	23.35	-3	9,015	-0.03%
2020/11/30	17	23.40	3	23.45	23.30	14	9,031	0.16%
2020/11/27	4	23.10	2	23.15	23.35	2	8,804	0.02%
2020/11/26	7.1	23.12	0	0.00	23.15	7.1	8,807	0.08%
2020/11/24	31	23.25	37	23.15	23.20	-6	9,154	-0.07%
2020/11/23	14	23.13	44	23.05	23.15	-30	9,077	-0.33%
2020/11/20	4	22.89	6	22.85	22.90	-2	9,038	-0.02%
2020/11/19	44	23.00	4	23.00	23.00	40	9,127	0.44%
2020/11/18	4	23.00	0	0.00	23.10	4	9,209	0.04%
2020/11/17	10	22.95	33	22.92	22.85	-23	9,224	-0.25%
2020/11/16	2	22.90	0	0.00	22.90	2	9,483	0.02%
2020/11/13	14	22.54	30	22.85	22.90	-16	9,559	-0.17%
2020/11/12	28	22.67	0	0.00	22.80	28	9,589	0.29%
2020/11/11	22	22.52	10	22.59	23.00	12	9,558	0.13%
2020/11/10	21	22.20	0	0.00	22.30	21	9,411	0.22%
2020/11/06	2	22.25	0	0.00	22.30	2	9,692	0.02%
2020/11/05	2	22.23	0	0.00	22.30	2	9,855	0.02%
2020/11/04	12	22.22	5	22.25	22.20	7	9,932	0.07%
2020/11/03	0	0.00	60	22.45	22.50	-60	9,919	-0.60%
2020/11/02	11	22.34	4	22.30	22.45	7	9,985	0.07%
2020/10/30	0	0.00	10	22.48	22.60	-10	10,070	-0.10%
2020/10/29	11	22.41	5.4	22.29	22.40	5.6	10,107	0.06%
2020/10/28	26	22.31	30	22.34	22.25	-4	10,076	-0.04%
2020/10/27	1	22.00	1	21.85	21.95	0	10,110	0.00%
2020/10/23	3	21.85	0	0.00	21.75	3	10,300	0.03%
2020/10/22	18	21.64	0	0.00	21.60	18	10,520	0.17%
2020/10/21	3	21.70	2	21.75	21.65	1	10,603	0.01%
2020/10/20	30	21.75	1	21.90	21.75	29	10,733	0.27%
2020/10/16	21	21.80	0	0.00	21.80	21	11,094	0.19%
2020/10/15	2	22.00	0	0.00	22.15	2	11,217	0.02%
2020/10/14	1	22.10	50	22.15	22.00	-49	11,312	-0.43%
2020/10/13	17	21.84	0	0.00	21.75	17	11,503	0.15%
2020/10/12	31	21.82	0	0.00	22.00	31	11,797	0.26%
2020/10/08	64	22.00	0	0.00	22.05	64	12,236	0.52%
2020/10/07	0	0.00	5	22.15	22.00	-5	12,667	-0.04%
2020/10/06	1	22.25	0	0.00	22.15	1	12,793	0.01%
2020/10/05	10	22.10	0	0.00	22.05	10	12,939	0.08%
2020/09/30	3.5	22.35	1	22.35	22.45	2.5	13,158	0.02%
2020/09/29	0	0.00	3.8	22.29	22.25	-3.8	13,288	-0.03%
2020/09/28	11	22.34	0	0.00	22.30	11	13,582	0.08%
2020/09/25	11	21.85	10	21.85	22.00	1	13,772	0.01%
2020/09/24	26	21.90	1	22.05	21.70	25	13,923	0.18%
2020/09/23	15	22.49	3	22.35	22.35	12	13,982	0.09%
2020/09/22	3	22.55	0	0.00	22.55	3	14,044	0.02%
2020/09/21	0	0.00	23	23.05	22.80	-23	14,169	-0.16%
2020/09/18	10	23.05	10	22.90	23.05	0	14,270	0.00%
2020/09/17	20	22.92	0.9	22.90	22.90	19.1	14,279	0.13%
2020/09/16	11	23.04	10	23.10	23.00	1	14,363	0.01%
2020/09/15	1	22.95	0	0.00	22.95	1	14,454	0.01%
2020/09/14	1	22.80	0	0.00	22.80	1	14,785	0.01%
2020/09/10	1	22.70	1	22.85	22.85	0	14,878	0.00%
2020/09/09	7	22.63	0	0.00	22.60	7	14,990	0.05%
2020/09/08	6	22.85	0	0.00	22.80	6	14,955	0.04%
2020/09/07	2	22.90	0	0.00	23.00	2	14,996	0.01%
2020/09/04	15	22.66	0	0.00	22.80	15	15,093	0.10%
2020/09/03	2	23.03	0	0.00	22.95	2	15,063	0.01%
2020/09/02	5	22.95	0	0.00	23.10	5	15,202	0.03%
2020/09/01	1	22.65	1	22.90	22.85	0	15,223	0.00%
2020/08/31	11	22.93	0	0.00	22.75	11	15,229	0.07%
2020/08/28	16	23.02	0	0.00	23.05	16	15,099	0.11%
2020/08/27	4	22.75	1	22.70	22.85	3	15,041	0.02%
2020/08/26	70	22.89	0	0.00	22.90	70	15,073	0.46%
2020/08/25	1	23.00	1	22.90	22.90	0	15,050	0.00%
2020/08/24	8	22.71	0	0.00	22.75	8	15,084	0.05%
2020/08/21	0	0.00	5	23.00	22.85	-5	15,000	-0.03%
2020/08/20	27	22.77	52	22.73	22.50	-25	14,923	-0.17%
2020/08/19	14	23.36	21	23.28	23.25	-7	14,684	-0.05%
2020/08/18	6	23.50	0	0.00	23.50	6	14,525	0.04%
2020/08/17	12	23.72	0	0.00	23.60	12	14,438	0.08%
2020/08/14	10	23.65	0	0.00	23.65	10	14,423	0.07%
2020/08/13	13	23.92	13	23.93	23.95	0	14,310	0.00%
2020/08/12	8	24.03	12	24.16	23.90	-4	14,116	-0.03%
2020/08/11	3.1	24.20	10	24.50	24.15	-6.9	14,196	-0.05%
2020/08/10	3	24.55	10	24.60	24.75	-7	14,068	-0.05%
2020/08/07	13	24.57	0	0.00	24.50	13	14,027	0.09%
2020/08/06	2	24.70	0.1	24.60	24.60	2	14,076	0.01%
2020/08/05	14	24.55	1	24.55	24.50	13	14,026	0.09%
2020/08/04	20	24.40	10	24.50	24.35	10	13,895	0.07%
2020/08/03	16	24.43	2	24.35	24.35	14	13,933	0.10%
2020/07/31	13	24.65	0	0.00	25.00	13	13,780	0.09%
2020/07/30	0	0.00	1	24.75	24.85	-1	13,651	-0.01%
2020/07/28	0	0.00	9	24.68	24.65	-9	13,528	-0.07%
2020/07/27	2	24.50	11	24.90	24.40	-9	13,405	-0.07%
2020/07/24	20	24.95	4	24.85	24.80	16	13,342	0.12%
2020/07/23	1	25.00	1	25.05	25.00	0	13,156	0.00%
2020/07/22	3	24.87	0	0.00	24.80	3	13,031	0.02%
2020/07/21	4	25.10	3	25.05	25.05	1	12,833	0.01%
2020/07/20	3	24.78	9	24.83	25.15	-6	12,715	-0.05%
2020/07/17	3	24.83	2	25.13	24.75	1	12,575	0.01%
2020/07/16	59	25.54	11	25.16	25.15	48	12,331	0.39%
2020/07/15	72	25.55	10	25.39	25.60	62	12,009	0.52%
2020/07/14	2	27.95	24	27.93	27.70	-22	11,463	-0.19%
2020/07/13	15	27.37	8	27.52	27.45	7	11,018	0.06%
2020/07/10	12	27.03	1	27.30	27.25	11	10,893	0.10%
2020/07/09	20	27.86	20	27.84	27.70	0	10,775	0.00%
2020/07/08	3	27.05	30	27.10	27.25	-27	10,480	-0.26%
2020/07/07	13	27.28	5	27.39	27.25	8	10,340	0.08%
2020/07/06	13	27.52	35	27.65	27.60	-22	10,047	-0.22%
2020/07/03	6.1	27.49	17	27.54	27.50	-10.9	9,873	-0.11%
2020/07/02	11.4	26.64	19	26.67	27.15	-7.6	9,802	-0.08%
2020/07/01	0.5	25.80	9	25.96	25.95	-8.5	9,703	-0.09%
2020/06/30	6	25.48	2	25.25	25.10	4	9,641	0.04%
2020/06/29	0	0.00	5	25.77	25.45	-5	9,638	-0.05%
2020/06/22	24	26.15	8	26.07	26.00	16	9,464	0.17%
2020/06/19	8.3	25.58	4	25.75	25.80	4.3	9,486	0.05%
2020/06/18	10	25.71	1	25.65	25.80	9	9,160	0.10%
2020/06/17	0	0.00	3	25.92	25.95	-3	9,094	-0.03%
2020/06/16	30	25.45	4	25.76	25.80	26	9,196	0.28%
2020/06/15	3	25.37	2	25.15	25.15	1	9,246	0.01%
2020/06/12	1	25.50	5	25.10	25.60	-4	9,247	-0.04%
2020/06/11	2	25.83	18	25.78	25.55	-16	9,301	-0.17%
2020/06/10	8	26.08	1	26.00	26.05	7	9,278	0.08%
2020/06/09	10	25.94	24	26.12	26.15	-14	9,398	-0.15%
2020/06/08	4	25.63	3	25.65	25.65	1	9,302	0.01%
2020/06/05	12.1	25.35	6	25.50	25.50	6.1	9,283	0.07%
2020/06/04	0	0.00	1	25.40	25.40	-1	9,301	-0.01%
2020/06/03	4	25.13	4	25.34	25.25	0	9,265	0.00%
2020/06/02	4	24.89	7	24.90	24.90	-3	9,135	-0.03%
2020/06/01	0	0.00	2	24.75	24.70	-2	9,080	-0.02%
2020/05/29	2	24.25	6	24.28	24.40	-4	9,060	-0.04%
2020/05/28	1	24.20	2	24.33	24.30	-1	8,916	-0.01%
2020/05/27	0	0.00	1	24.40	24.40	-1	9,035	-0.01%
2020/05/26	3	24.20	6	24.23	24.15	-3	9,082	-0.03%
2020/05/25	1	24.10	1	23.90	24.10	0	8,993	0.00%
2020/05/22	0	0.00	2	23.95	23.70	-2	8,987	-0.02%
2020/05/21	1	24.05	3	24.10	24.15	-2	9,050	-0.02%
2020/05/20	2	23.95	0	0.00	23.95	2	9,034	0.02%
2020/05/18	11	23.70	1	24.00	23.60	10	9,018	0.11%
2020/05/15	4	23.45	0	0.00	23.60	4	8,869	0.05%
2020/05/14	0	0.00	8	23.51	23.55	-8	8,810	-0.09%
2020/05/13	6	23.47	1	23.50	23.50	5	8,735	0.06%
2020/05/08	5	23.55	11	23.50	23.45	-6	8,685	-0.07%
2020/05/06	6	22.97	0	0.00	22.85	6	8,618	0.07%
2020/04/28	0	0.00	3	23.30	23.30	-3	8,528	-0.04%
2020/04/21	0	0.00	10	23.35	23.40	-10	8,653	-0.12%
2020/04/20	3	23.60	1	23.60	23.70	2	8,599	0.02%
2020/04/17	5	23.51	1	23.60	23.60	4	8,553	0.05%
2020/04/14	0	0.00	1	23.65	23.55	-1	8,368	-0.01%
2020/04/09	1	23.15	1	23.15	23.15	0	8,316	0.00%
2020/04/08	2	23.25	0	0.00	23.20	2	8,285	0.02%
2020/04/07	1	23.30	1	23.55	23.30	0	8,251	0.00%
2020/03/26	0	0.00	2	21.70	21.60	-2	7,590	-0.03%
2020/03/25	0	0.00	8	22.24	21.60	-8	7,666	-0.10%
2020/03/24	0	0.00	6	21.19	21.00	-6	7,515	-0.08%
2020/03/23	0.1	19.85	0	0.00	19.85	0.1	7,513	0.00%
2020/03/19	7	19.06	6	19.35	18.75	1	7,398	0.01%
2020/03/18	5	19.80	0	0.00	19.90	5	7,231	0.07%
2020/03/17	5	19.80	0	0.00	19.90	5	7,139	0.07%
2020/03/16	10	20.40	0	0.00	20.35	10	6,995	0.14%
2020/03/12	1	21.80	1	21.85	21.65	0	6,660	0.00%
2020/03/11	0	0.00	2	22.70	22.70	-2	6,561	-0.03%
2020/03/10	1	22.30	21	22.30	22.50	-20	6,500	-0.31%
2020/03/05	0	0.00	1	23.30	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	1	23.20	23.15	-1	6,270	-0.02%
2020/03/03	0	0.00	4	22.90	22.85	-4	6,208	-0.06%
2020/03/02	3	22.82	0	0.00	22.70	3	6,246	0.05%
2020/02/26	0	0.00	3.1	23.00	23.05	-3.1	6,200	-0.05%
2020/02/25	0	0.00	10	23.00	23.00	-10	6,186	-0.16%
2020/02/21	0	0.00	36	23.40	23.35	-36	6,084	-0.59%
2020/02/14	0	0.00	5	23.00	23.05	-5	6,178	-0.08%
2020/02/13	4	22.90	9	22.97	22.90	-5	6,189	-0.08%
2020/02/12	1	22.85	0	0.00	22.85	1	6,216	0.02%
2020/02/10	0	0.00	26	23.18	23.25	-26	6,182	-0.42%
2020/02/07	0	0.00	10	23.12	23.05	-10	6,138	-0.16%
2020/02/06	0	0.00	9	23.05	23.05	-9	6,166	-0.15%
2020/02/05	10	22.90	7	22.90	22.80	3	6,209	0.05%
2020/02/04	21	22.85	20	23.05	22.95	1	6,164	0.02%
2020/01/31	2	22.95	0	0.00	22.95	2	6,105	0.03%
2020/01/30	11	22.50	0	0.00	22.95	11	5,977	0.18%
2020/01/20	2	22.90	6	22.95	22.90	-4	5,750	-0.07%
2020/01/17	1	22.80	0	0.00	23.00	1	5,738	0.02%
2020/01/16	7	22.93	0	0.00	22.95	7	5,749	0.12%
2020/01/15	5	23.16	0	0.00	23.20	5	5,785	0.09%
2020/01/14	20	23.10	40	23.10	23.20	-20	5,851	-0.34%
2020/01/08	2.2	22.65	0	0.00	22.60	2.2	5,965	0.04%
2020/01/07	1	22.85	0	0.00	22.80	1	5,979	0.02%
2020/01/06	2	22.78	0	0.00	22.75	2	6,084	0.03%
2020/01/03	2	22.90	0	0.00	22.95	2	6,164	0.03%
2020/01/02	4	23.00	0	0.00	22.95	4	6,138	0.07%
2019/12/31	0	0.00	3	22.90	22.85	-3	6,160	-0.05%
2019/12/30	4.1	23.02	0	0.00	23.00	4.1	6,149	0.07%
2019/12/27	5	23.40	0	0.00	23.40	5	6,126	0.08%
2019/12/24	5	23.19	1	23.20	23.15	4	6,241	0.06%
2019/12/23	1	23.15	0	0.00	23.30	1	6,235	0.02%
2019/12/19	5	23.20	40	23.15	23.20	-35	6,083	-0.58%
2019/12/18	0	0.00	9	23.15	23.25	-9	6,090	-0.15%
2019/12/17	4	22.83	0	0.00	22.90	4	6,143	0.07%
2019/12/16	4	22.86	0	0.00	22.80	4	6,162	0.06%
2019/12/12	3	22.92	0	0.00	22.90	3	6,302	0.05%
2019/12/11	0	0.00	73	22.89	23.00	-73	6,319	-1.16%
2019/12/10	1	22.90	1	22.95	22.90	0	6,324	0.00%
2019/12/09	0	0.00	10	23.20	23.15	-10	6,335	-0.16%
2019/12/06	0	0.00	3	23.13	23.20	-3	6,407	-0.05%
2019/12/05	0.5	23.00	1	23.10	23.05	-0.5	6,390	-0.01%
2019/12/04	0	0.00	1	23.20	23.20	-1	6,403	-0.02%
2019/12/03	0.5	23.10	3	23.13	23.15	-2.5	6,432	-0.04%
2019/12/02	1	22.85	10	22.80	22.90	-9	6,497	-0.14%
2019/11/29	0	0.00	2	23.10	22.85	-2	6,507	-0.03%
2019/11/28	10	23.10	0	0.00	23.10	10	6,493	0.15%
2019/11/27	4	23.09	3	23.05	23.05	1	6,577	0.02%
2019/11/25	0	0.00	3	23.30	23.30	-3	6,450	-0.05%
2019/11/22	0	0.00	7	23.15	23.25	-7	6,551	-0.11%
2019/11/21	3	22.85	11	22.92	23.05	-8	6,621	-0.12%
2019/11/20	2	23.15	0	0.00	23.15	2	6,650	0.03%
2019/11/18	0	0.00	28	23.04	23.15	-28	6,860	-0.41%
2019/11/15	0	0.00	2	22.60	22.80	-2	6,899	-0.03%
2019/11/14	0	0.00	5	22.30	22.40	-5	6,960	-0.07%
2019/11/13	7	22.31	9	22.38	22.30	-2	7,091	-0.03%
2019/11/11	0	0.00	43	22.80	22.90	-43	7,841	-0.55%
2019/11/08	16	22.75	2	22.75	22.75	14	7,801	0.18%
2019/11/07	2	22.75	0	0.00	22.70	2	7,776	0.03%
2019/11/06	1	22.65	10	22.65	22.75	-9	7,766	-0.12%
2019/11/05	6	22.58	7	22.75	22.90	-1	7,772	-0.01%
2019/10/30	5	22.04	0	0.00	22.00	5	7,924	0.06%
2019/10/29	11	22.15	0	0.00	22.10	11	7,970	0.14%
2019/10/24	1	22.00	0	0.00	22.05	1	7,892	0.01%
2019/10/23	0	0.00	30	22.10	22.15	-30	7,802	-0.38%
2019/10/18	11	21.94	0	0.00	21.75	11	7,699	0.14%
2019/10/17	0	0.00	20	21.80	21.80	-20	7,650	-0.26%
2019/10/16	1	21.45	0	0.00	21.70	1	7,619	0.01%
2019/10/15	24	21.30	0	0.00	21.40	24	7,606	0.32%
2019/10/14	2	21.45	0	0.00	21.30	2	7,612	0.03%
2019/10/09	0	0.00	10	21.75	21.55	-10	7,492	-0.13%
2019/10/08	0	0.00	19	21.85	21.85	-19	7,470	-0.25%
2019/10/07	0	0.00	4	21.81	21.85	-4	7,751	-0.05%
2019/10/04	3	21.73	6	21.85	21.85	-3	7,912	-0.04%
2019/10/01	0	0.00	1	21.85	21.85	-1	8,137	-0.01%
2019/09/27	5	21.50	0	0.00	21.40	5	8,093	0.06%
2019/09/26	3	22.00	0	0.00	21.90	3	8,100	0.04%
2019/09/25	0	0.00	2	21.90	21.90	-2	8,101	-0.02%
2019/09/20	0	0.00	2	21.70	21.65	-2	8,432	-0.02%
2019/09/19	0	0.00	10	21.50	21.50	-10	8,326	-0.12%
2019/09/18	15	21.52	0	0.00	21.45	15	8,242	0.18%
2019/09/17	5	21.70	0	0.00	21.75	5	8,090	0.06%
2019/09/16	3	21.95	0	0.00	21.85	3	8,166	0.04%
2019/09/12	10	21.95	0	0.00	21.90	10	8,227	0.12%
2019/09/11	0.3	22.00	3	22.05	21.95	-2.7	8,298	-0.03%
2019/09/10	0	0.00	5	21.75	22.00	-5	8,285	-0.06%
2019/09/09	1	21.75	1	21.80	21.80	0	8,272	0.00%
2019/09/06	1	21.80	0.3	21.80	21.80	0.7	8,242	0.01%
2019/09/05	0	0.00	49	21.73	21.75	-49	8,186	-0.60%
2019/09/04	1	21.40	0	0.00	21.50	1	8,148	0.01%
2019/09/03	6	21.58	0	0.00	21.55	6	8,087	0.07%
2019/09/02	1	21.55	0	0.00	21.55	1	8,167	0.01%
2019/08/29	11	21.12	5	21.10	21.10	6	8,134	0.07%
2019/08/27	10.1	21.13	0	0.00	21.30	10.1	8,182	0.12%
2019/08/26	7	20.75	12	20.75	20.75	-5	8,157	-0.06%
2019/08/23	14	21.03	1	21.00	21.00	13	8,092	0.16%
2019/08/22	12	21.01	3	21.00	21.00	9	8,052	0.11%
2019/08/21	29	20.89	0	0.00	20.90	29	8,058	0.36%
2019/08/20	41	20.71	0	0.00	20.70	41	7,918	0.52%
2019/08/19	37	20.79	0	0.00	20.80	37	7,801	0.47%
2019/08/16	37	20.73	0	0.00	20.80	37	7,683	0.48%
2019/08/15	35.2	20.67	0	0.00	20.65	35.2	7,504	0.47%
2019/08/14	23	21.78	0	0.00	21.70	23	6,959	0.33%
2019/08/13	2	22.23	0	0.00	22.15	2	6,670	0.03%
2019/08/08	2	22.13	0	0.00	22.35	2	6,822	0.03%
2019/08/07	3.5	22.16	0	0.00	22.00	3.5	6,838	0.05%
2019/08/06	6	21.92	0	0.00	22.35	6	6,882	0.09%
2019/08/05	13	22.53	12	22.40	22.40	1	6,793	0.01%
2019/08/02	2	22.88	0	0.00	22.90	2	6,747	0.03%
2019/08/01	10	23.30	0	0.00	23.25	10	6,701	0.15%
2019/07/31	5	23.43	0	0.00	23.30	5	6,681	0.07%
2019/07/30	0	0.00	2	23.40	23.65	-2	6,636	-0.03%
2019/07/29	6	23.40	5	23.40	23.60	1	6,709	0.01%
2019/07/24	1	23.40	0	0.00	23.70	1	6,752	0.01%
2019/07/23	5	23.44	0	0.00	23.30	5	6,679	0.07%
2019/07/22	2	23.53	0	0.00	23.45	2	6,647	0.03%
2019/07/17	7	23.41	0	0.00	23.40	7	6,704	0.10%
2019/07/16	17	23.60	0	0.00	23.55	17	6,673	0.25%
2019/07/15	22	23.75	0	0.00	23.70	22	6,625	0.33%
2019/07/12	20	23.90	0	0.00	23.85	20	6,713	0.30%
2019/07/11	20	23.78	10	23.85	23.65	10	6,810	0.15%
2019/07/10	10	25.35	10	25.45	25.50	0	6,579	0.00%
2019/07/09	1	25.25	0	0.00	25.25	1	6,430	0.02%
2019/07/08	0	0.00	1	25.40	25.40	-1	6,351	-0.02%
2019/07/05	0.1	25.20	0	0.00	25.20	0.1	6,362	0.00%
2019/07/01	20	25.13	0	0.00	25.25	20	6,346	0.32%
2019/06/27	33	24.90	41	24.99	25.00	-8	6,284	-0.13%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/24	3	24.25	40	24.39	24.30	-37	6,552	-0.56%
2019/06/17	0	0.00	3	23.80	23.60	-3	6,445	-0.05%
2019/06/14	0.1	23.75	0	0.00	23.75	0.1	6,570	0.00%
2019/06/03	7	23.10	3	23.10	23.10	4	6,704	0.06%
2019/05/31	1	23.65	0	0.00	23.80	1	6,520	0.02%
2019/05/23	0	23.65	0	0.00	23.60	0	6,505	0.00%
2019/05/22	3	23.85	3	23.85	23.85	0	6,535	0.00%
2019/05/16	0	0.00	7	23.92	23.85	-7	6,493	-0.11%
2019/05/15	3	23.02	0	0.00	22.90	3	6,396	0.05%
2019/05/13	7	23.22	0	0.00	23.30	7	6,344	0.11%
2019/05/10	1	23.35	0	0.00	23.35	1	6,389	0.02%
2019/05/09	0.1	23.45	0	0.00	23.45	0.1	6,367	0.00%
2019/05/08	13	23.71	3	23.70	23.70	10	6,360	0.16%
2019/05/07	10	24.10	0	0.00	24.00	10	6,497	0.15%
2019/05/06	20.1	24.05	0	0.00	23.85	20.1	6,540	0.31%
2019/05/03	0.4	24.70	0	0.00	24.70	0.4	6,485	0.01%
2019/04/29	0	0.00	1	24.75	24.80	-1	6,520	-0.02%
2019/04/23	9	24.25	3	24.30	24.35	6	6,599	0.09%
2019/04/18	6	24.80	6	24.70	24.50	0	6,851	0.00%
2019/04/17	6	24.45	6	24.70	25.00	0	6,925	0.00%
2019/04/16	3	24.33	0	0.00	24.40	3	6,839	0.04%
2019/04/10	1	24.25	1	24.30	24.20	0	6,851	0.00%
2019/04/08	0	0.00	3	24.05	24.15	-3	6,833	-0.04%
2019/04/03	0	0.00	1	23.95	24.15	-1	6,809	-0.01%
2019/03/28	1	23.65	0	0.00	23.45	1	6,606	0.02%
2019/03/27	5	24.06	0	0.00	23.95	5	6,530	0.08%
2019/03/21	0	0.00	1	24.05	24.10	-1	6,590	-0.02%
2019/03/19	0	0.00	1	23.95	24.15	-1	6,616	-0.02%
2019/03/15	2	23.55	0	0.00	23.40	2	6,544	0.03%
2019/03/11	0	0.00	29	23.59	23.65	-29	6,712	-0.43%
2019/03/05	1	23.60	1	23.75	23.75	0	7,180	0.00%
2019/02/27	1	23.70	0	0.00	23.80	1	7,526	0.01%
2019/02/26	0	0.00	40.6	23.93	23.65	-40.6	7,515	-0.54%
2019/02/25	0	0.00	10	23.55	23.60	-10	7,407	-0.14%
2019/02/22	20	23.16	15	23.35	23.35	5	7,501	0.07%
2019/02/20	1	23.65	2	23.48	23.60	-1	7,572	-0.01%
2019/02/18	3	23.25	0	0.00	23.25	3	7,794	0.04%
2019/02/15	0	0.00	12	23.46	23.30	-12	8,118	-0.15%
2019/02/14	9	23.28	0	0.00	23.25	9	8,489	0.11%
2019/02/13	7	23.51	0	0.00	23.40	7	8,479	0.08%
2019/02/11	13	23.59	13	23.85	23.55	0	8,469	0.00%
2019/01/30	10	23.43	0	0.00	23.65	10	8,463	0.12%
2019/01/29	10	23.45	0	0.00	23.50	10	8,483	0.12%
2019/01/28	0	0.00	9	23.82	23.85	-9	8,535	-0.11%
2019/01/25	0	0.00	34	23.06	23.25	-34	8,415	-0.40%
2019/01/24	0	0.00	1	22.80	22.80	-1	8,371	-0.01%
2019/01/23	0	0.00	2	22.88	22.90	-2	8,475	-0.02%
2019/01/21	1	22.95	1	22.80	23.00	0	8,531	0.00%
2019/01/17	2	22.70	1	22.90	22.90	1	8,588	0.01%
2019/01/16	0	0.00	46.3	22.65	22.60	-46.3	8,654	-0.53%
2019/01/10	66	22.47	25	22.49	22.50	41	8,969	0.46%
2019/01/08	2	21.85	1	21.65	21.65	1	8,719	0.01%
2019/01/03	0	0.00	5	22.30	22.25	-5	9,173	-0.05%
2019/01/02	0	0.00	1	22.55	22.05	-1	9,226	-0.01%
2018/12/26	0	0.00	2	22.18	22.05	-2	9,470	-0.02%
2018/12/25	10	21.85	0	0.00	21.60	10	9,492	0.11%
2018/12/24	2	22.00	7	22.25	22.00	-5	9,520	-0.05%
2018/12/20	6	21.60	8	21.96	21.70	-2	9,733	-0.02%
2018/12/18	6	21.18	0	0.00	21.00	6	9,647	0.06%
2018/12/17	5	21.80	0	0.00	21.80	5	9,513	0.05%
2018/12/13	3	21.90	0	0.00	21.85	3	9,673	0.03%
2018/12/12	34	22.03	0	0.00	22.05	34	9,900	0.34%
2018/12/10	2	21.65	1	21.60	21.60	1	10,204	0.01%
2018/12/06	3	22.37	2	21.95	21.95	1	10,715	0.01%
2018/12/05	4	23.04	12.2	22.71	23.00	-8.2	10,733	-0.08%
2018/12/03	2	22.90	5	22.85	22.70	-3	10,776	-0.03%
2018/11/30	3	22.15	0	0.00	22.10	3	10,851	0.03%
2018/11/29	1	22.20	0	0.00	22.10	1	10,777	0.01%
2018/11/28	10	22.13	0	0.00	22.20	10	10,706	0.09%
2018/11/27	17	21.66	2	21.45	21.45	15	10,595	0.14%
2018/11/26	1	22.00	0	0.00	22.35	1	10,508	0.01%
2018/11/22	2	22.00	0	0.00	21.90	2	10,841	0.02%
2018/11/21	2	21.80	0	0.00	21.75	2	10,928	0.02%
2018/11/20	3	22.20	0	0.00	22.10	3	10,987	0.03%
2018/11/16	2	22.55	1	22.65	22.75	1	11,313	0.01%
2018/11/14	9	23.01	4	22.59	22.60	5	11,460	0.04%
2018/11/13	5	23.81	3	23.42	23.35	2	11,254	0.02%
2018/11/12	2	26.25	0	0.00	25.80	2	11,099	0.02%
2018/11/07	1	26.20	0	0.00	26.00	1	11,659	0.01%
2018/11/05	0	0.00	1	25.75	26.10	-1	11,632	-0.01%
2018/11/02	4	25.00	0	0.00	25.10	4	11,581	0.03%
2018/10/31	0	0.00	2	25.00	24.95	-2	11,696	-0.02%
2018/10/30	2	24.50	0	0.00	24.35	2	11,689	0.02%
2018/10/26	0	0.00	3	25.00	24.90	-3	11,629	-0.03%
2018/10/24	0	0.00	1	24.50	24.80	-1	11,628	-0.01%
2018/10/23	2	24.18	1	24.45	24.10	1	11,591	0.01%
2018/10/22	0	0.00	1	24.75	24.55	-1	11,619	-0.01%
2018/10/19	3	24.12	0	0.00	24.60	3	11,787	0.03%
2018/10/18	2	24.70	0	0.00	24.60	2	11,539	0.02%
2018/10/16	15	24.70	3	24.65	25.05	12	11,602	0.10%
2018/10/15	15	24.20	5	24.25	24.10	10	11,581	0.09%
2018/10/12	0	0.00	15	24.25	24.60	-15	11,548	-0.13%
2018/10/11	33	24.35	15	23.90	23.80	18	11,555	0.16%
2018/10/09	0	0.00	30	25.70	25.30	-30	11,273	-0.27%
2018/10/05	0	0.00	3	25.60	25.75	-3	11,101	-0.03%
2018/10/04	5	25.54	0	0.00	25.30	5	11,139	0.04%
2018/10/03	0	0.00	6	26.60	26.10	-6	11,135	-0.05%
2018/10/02	2	26.65	2	26.55	26.55	0	11,233	0.00%
2018/10/01	1	26.90	0	0.00	26.90	1	11,253	0.01%
2018/09/28	1	27.25	0	0.00	27.40	1	11,293	0.01%
2018/09/27	2	26.70	0	0.00	27.10	2	11,241	0.02%
2018/09/21	1	26.95	2	26.95	27.15	-1	11,029	-0.01%
2018/09/20	1	27.00	1	27.30	26.95	0	10,964	0.00%
2018/09/19	15	27.35	0	0.00	27.00	15	10,909	0.14%
2018/09/18	6	27.34	4	27.51	27.45	2	10,838	0.02%
2018/09/13	0	0.00	18	25.81	25.85	-18	10,513	-0.17%
2018/09/12	2	26.93	0	0.00	27.00	2	10,219	0.02%
2018/09/11	0	0.00	2	27.25	27.75	-2	10,120	-0.02%
2018/09/10	0	0.00	3	26.95	26.90	-3	10,148	-0.03%
2018/09/07	4	27.00	1	26.85	27.20	3	10,171	0.03%
2018/09/05	4	27.45	0	0.00	27.40	4	9,991	0.04%
2018/09/04	1	27.50	0	0.00	27.60	1	9,943	0.01%
2018/09/03	0	0.00	1	27.10	27.35	-1	9,977	-0.01%
2018/08/31	0	0.00	5	27.10	27.55	-5	9,997	-0.05%
2018/08/30	0	0.00	2	27.35	27.40	-2	9,871	-0.02%
2018/08/29	0	0.00	1	26.60	27.05	-1	9,710	-0.01%
2018/08/28	3	27.30	0	0.00	26.90	3	9,576	0.03%
2018/08/24	0	0.00	2	26.80	27.05	-2	9,565	-0.02%
2018/08/23	0	0.00	1	26.65	26.90	-1	9,612	-0.01%
2018/08/22	5	26.10	5	26.10	26.25	0	9,370	0.00%
2018/08/17	0	0.00	14	25.95	25.90	-14	9,209	-0.15%
2018/08/16	0	0.00	11	25.45	25.50	-11	9,012	-0.12%
2018/08/15	0	0.00	11	25.00	25.00	-11	8,794	-0.13%
2018/08/14	0	0.00	0.2	24.60	24.65	-0.2	8,484	0.00%
2018/08/13	0	0.00	3.4	24.56	24.60	-3.4	8,542	-0.04%
2018/08/10	0	0.00	3	24.65	24.60	-3	8,531	-0.04%
2018/08/09	0	0.00	3	24.75	24.65	-3	8,570	-0.04%
2018/08/06	0	0.00	2	24.70	24.80	-2	8,654	-0.02%
2018/08/03	0	0.00	2	24.50	24.50	-2	8,557	-0.02%
2018/08/02	20	24.40	25	24.27	24.40	-5	8,632	-0.06%
2018/07/31	0	0.00	1	24.45	24.45	-1	8,588	-0.01%
2018/07/27	6	24.33	1	24.30	24.30	5	8,522	0.06%
2018/07/26	1	24.05	4	24.23	24.50	-3	8,486	-0.04%
2018/07/25	0	0.00	2.5	23.93	23.95	-2.5	8,335	-0.03%
2018/07/24	4	24.00	0	0.00	24.10	4	8,247	0.05%
2018/07/23	0	0.00	1	23.95	24.05	-1	8,174	-0.01%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/13	0	0.00	1	23.25	23.20	-1	7,842	-0.01%
2018/07/12	4	22.84	1	23.10	23.10	3	7,832	0.04%
2018/07/11	2	24.30	0	0.00	24.30	2	7,736	0.03%
2018/07/10	0	0.00	20	24.70	24.40	-20	7,751	-0.26%
2018/06/27	1	24.25	1	24.05	24.25	0	7,864	0.00%
2018/06/25	2	24.50	1	24.75	24.20	1	8,001	0.01%
2018/06/22	1	24.90	0	0.00	24.80	1	7,981	0.01%
2018/06/21	0	0.00	3	24.80	24.90	-3	7,879	-0.04%
2018/06/20	10	24.60	10	24.60	24.75	0	7,912	0.00%
2018/06/13	0	0.00	0.2	24.30	24.30	-0.2	7,582	0.00%
2018/06/07	0	0.00	2	24.70	24.70	-2	7,531	-0.03%
2018/06/05	0	0.00	5	24.60	24.65	-5	7,572	-0.07%
2018/05/29	0	0.00	3	23.97	24.05	-3	7,165	-0.04%
2018/05/23	1	23.25	1	23.25	23.25	0	7,064	0.00%
2018/05/22	0	0.00	5	23.20	23.15	-5	7,069	-0.07%
2018/05/18	2	23.00	6	22.97	22.85	-4	7,055	-0.06%
2018/05/17	0	0.00	10	22.95	22.90	-10	7,083	-0.14%
2018/05/16	5	22.86	14	22.91	23.05	-9	7,047	-0.13%
2018/05/15	4	23.15	0	0.00	23.15	4	7,032	0.06%
2018/05/10	0	0.00	4	23.05	23.00	-4	7,157	-0.06%
2018/05/02	0	0.00	4	22.50	22.80	-4	7,485	-0.05%
2018/04/30	0	0.00	10	22.40	22.55	-10	7,524	-0.13%
2018/04/27	12	22.35	0	0.00	22.40	12	7,698	0.16%
2018/04/24	2	22.50	0	0.00	22.45	2	8,314	0.02%
2018/04/17	2	22.45	0	0.00	22.50	2	8,789	0.02%
2018/04/16	0	0.00	3	22.60	22.55	-3	8,827	-0.03%
2018/04/13	4	22.85	0	0.00	22.75	4	8,767	0.05%
2018/04/12	0	0.00	2	22.90	22.95	-2	8,711	-0.02%
2018/04/11	0	0.00	2	23.15	23.10	-2	8,625	-0.02%
2018/04/10	4	23.05	0	0.00	23.05	4	8,663	0.05%
2018/04/09	0	0.00	2	23.05	23.05	-2	8,713	-0.02%
2018/04/03	0	0.00	2	23.15	23.10	-2	8,781	-0.02%
2018/04/02	0	0.00	6	23.30	23.35	-6	8,918	-0.07%
2018/03/28	4	23.05	0	0.00	23.30	4	8,757	0.05%
2018/03/27	2	23.55	0	0.00	23.35	2	8,698	0.02%
2018/03/26	5	23.12	0	0.00	23.15	5	8,654	0.06%
2018/03/21	1	23.20	0	0.00	23.35	1	8,944	0.01%
2018/03/20	0	0.00	4	23.10	23.30	-4	8,991	-0.04%
2018/03/16	1	23.00	10	23.00	23.05	-9	9,093	-0.10%
2018/03/15	0	0.00	1	23.05	23.05	-1	8,947	-0.01%
2018/03/12	8	23.02	0	0.00	22.95	8	8,973	0.09%
2018/03/05	6	22.88	0	0.00	22.85	6	9,134	0.07%
2018/03/02	5	23.10	0	0.00	23.10	5	9,083	0.06%
2018/03/01	2	23.30	0	0.00	23.35	2	9,015	0.02%
2018/02/26	1	23.60	2	23.80	23.55	-1	8,887	-0.01%
2018/02/23	7	23.47	0	0.00	23.55	7	8,807	0.08%
2018/02/22	10	23.05	5	23.05	23.25	5	8,882	0.06%
2018/02/12	12	22.63	3	22.55	22.65	9	8,954	0.10%
2018/02/09	2	22.70	0	0.00	22.60	2	9,153	0.02%
2018/02/08	3	22.90	1	22.90	22.90	2	9,177	0.02%
2018/02/06	2	22.30	31	22.38	22.45	-29	9,131	-0.32%
2018/02/01	5	23.70	7	23.65	23.65	-2	9,432	-0.02%
2018/01/30	14	23.67	30	23.90	23.55	-16	9,389	-0.17%
2018/01/29	7	24.32	0	0.00	24.10	7	9,310	0.08%
2018/01/25	47	24.24	10	24.30	24.25	37	9,096	0.41%
2018/01/24	5	24.09	0.2	24.00	24.10	4.8	8,976	0.05%
2018/01/23	6	23.90	0	0.00	23.95	6	9,028	0.07%
2018/01/22	6	23.96	3.4	24.04	24.05	2.6	8,946	0.03%
2018/01/18	0	0.00	1	23.80	23.75	-1	8,662	-0.01%
2018/01/17	0	0.00	9	23.41	23.50	-9	8,442	-0.11%
2018/01/16	2	23.25	0	0.00	23.30	2	8,235	0.02%
2018/01/15	10	23.25	0	0.00	23.30	10	8,203	0.12%
2018/01/12	6	23.11	0	0.00	23.20	6	8,349	0.07%
2018/01/11	8	22.94	0	0.00	22.85	8	8,311	0.10%
2018/01/09	1	24.05	0	0.00	24.10	1	8,141	0.01%
2018/01/08	0	0.00	1	24.35	24.40	-1	8,215	-0.01%
2018/01/04	5	24.35	0	0.00	24.40	5	8,231	0.06%
2018/01/03	0	0.00	4	24.36	24.40	-4	8,300	-0.05%
2018/01/02	4	24.25	5	24.22	24.25	-1	8,168	-0.01%