英業達 (2356)-元大-松山券商分點個股進出

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
51.00
漲跌
▲2.00
漲幅
+4.08%
成交量
62,785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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	25.1	50.53	31.4	50.85	51.00	-6.3	29,252	-0.02%
2024/11/20	27.3	49.82	10	49.82	49.00	17.2	28,476	0.06%
2024/11/19	7.2	49.41	9	49.63	49.20	-1.8	28,204	-0.01%
2024/11/18	17.3	50.13	7	50.41	48.90	10.3	28,674	0.04%
2024/11/15	6	49.65	6	50.17	49.25	0	28,140	0.00%
2024/11/14	30.2	50.28	51	50.00	50.00	-20.8	27,995	-0.07%
2024/11/13	9.3	51.15	16	50.74	51.00	-6.7	27,733	-0.02%
2024/11/12	69.3	51.34	25	50.86	50.60	44.3	27,894	0.16%
2024/11/11	79.1	54.02	81.1	53.87	54.10	-2	26,518	-0.01%
2024/11/08	22.5	52.94	45.6	52.44	52.40	-23.1	25,128	-0.09%
2024/11/07	198.2	52.66	206	52.58	52.50	-7.8	24,460	-0.03%	大買/大賣/
2024/11/06	89.6	52.34	85.5	52.56	52.10	4.1	23,751	0.02%
2024/11/05	33.5	48.54	73.6	48.81	50.20	-40.1	21,681	-0.18%
2024/11/04	6	45.58	4	45.93	45.95	2	20,493	0.01%
2024/11/01	3.1	45.54	4	45.50	45.70	-0.9	20,988	0.00%
2024/10/30	17	45.88	3	46.00	45.40	14	21,234	0.07%
2024/10/29	0	0.00	1	45.00	45.65	-1	21,508	0.00%
2024/10/28	7.1	45.67	1	45.85	45.40	6.1	21,708	0.03%
2024/10/25	3.1	45.80	9	46.06	46.30	-6	21,819	-0.03%
2024/10/24	3	45.40	2	45.45	45.20	1	22,355	0.00%
2024/10/23	8	45.61	23	45.66	45.85	-15	22,689	-0.07%
2024/10/22	25.1	45.75	8	45.99	46.00	17.1	22,828	0.07%
2024/10/21	0	0.00	1.3	45.56	45.60	-1.3	23,182	-0.01%
2024/10/18	7.1	45.66	7.7	45.66	45.50	-0.6	23,584	0.00%
2024/10/17	1	45.30	2.1	45.07	45.50	-1.1	24,131	0.00%
2024/10/16	2	45.00	11	45.05	44.80	-9	24,748	-0.04%
2024/10/15	15.2	45.00	11	45.07	44.90	4.2	25,251	0.02%
2024/10/14	3	44.32	5	44.49	44.20	-2	27,071	-0.01%
2024/10/11	10.1	44.71	28.5	44.68	44.40	-18.4	28,696	-0.06%
2024/10/09	57.7	44.43	40.5	44.41	44.20	17.2	30,194	0.06%
2024/10/08	6.2	42.54	0	0.00	42.20	6.2	29,939	0.02%
2024/10/07	2	42.85	0	0.00	43.20	2	29,969	0.01%
2024/10/04	13	43.92	5.4	44.27	43.80	7.6	29,976	0.03%
2024/10/01	4	44.50	16	43.88	44.40	-12	30,763	-0.04%
2024/09/30	6	43.96	1	44.30	43.10	5	30,877	0.02%
2024/09/27	28.3	44.49	13	44.50	44.35	15.3	30,855	0.05%
2024/09/26	3	43.80	4	44.25	43.65	-1	30,817	0.00%
2024/09/25	1	44.00	0	0.00	43.85	1	30,744	0.00%
2024/09/24	3	43.08	2	43.30	43.30	1	30,618	0.00%
2024/09/23	0	0.00	6	43.69	43.70	-6	30,619	-0.02%
2024/09/20	8	43.35	4	43.81	43.20	4	30,808	0.01%
2024/09/19	1	42.80	7.3	43.02	43.85	-6.3	30,970	-0.02%
2024/09/18	9.1	42.97	1.3	42.73	42.50	7.8	31,322	0.02%
2024/09/16	2	43.53	0	0.00	43.55	2	31,613	0.01%
2024/09/13	3	42.95	3	42.88	43.05	0	32,530	0.00%
2024/09/12	43.3	42.89	4	42.96	42.85	39.3	33,280	0.12%
2024/09/11	14	41.59	0	0.00	41.35	14	33,209	0.04%
2024/09/10	15	41.93	5	42.08	41.45	10	33,436	0.03%
2024/09/06	2	42.95	4	43.20	43.30	-2	34,432	-0.01%
2024/09/05	1	42.70	1	42.90	41.80	0	34,826	0.00%
2024/09/04	11.6	42.21	2	42.08	42.25	9.6	35,387	0.03%
2024/09/03	12.6	45.10	0.1	45.05	44.60	12.5	35,390	0.04%
2024/09/02	2	45.62	4	45.63	45.45	-2	35,440	-0.01%
2024/08/30	12	45.87	1	45.95	45.60	11	35,672	0.03%
2024/08/29	18.1	45.49	7	45.85	45.80	11.1	35,878	0.03%
2024/08/28	7	46.36	2	46.00	46.60	5	36,494	0.01%
2024/08/27	1	46.10	1.1	45.79	46.00	-0.1	37,017	0.00%
2024/08/26	2	46.25	8.3	46.38	46.00	-6.3	37,228	-0.02%
2024/08/23	5	45.00	3	45.23	45.50	2	37,328	0.01%
2024/08/22	9	45.33	1	45.55	45.40	8	37,919	0.02%
2024/08/21	3	45.68	20	46.08	45.35	-17	38,297	-0.04%
2024/08/20	27.2	45.90	1	45.95	45.90	26.2	38,158	0.07%
2024/08/19	5	47.27	1	47.40	47.10	4	38,020	0.01%
2024/08/16	7.1	47.66	3.4	47.92	47.55	3.7	38,811	0.01%
2024/08/15	5.4	47.52	5	47.65	47.35	0.4	38,995	0.00%
2024/08/14	6.2	48.15	6.3	47.61	47.70	-0.1	39,254	0.00%
2024/08/13	3.3	48.08	22	47.86	47.80	-18.7	39,065	-0.05%
2024/08/12	3.2	47.66	9	47.84	48.30	-5.8	40,003	-0.01%
2024/08/09	18	46.12	30.1	46.53	46.15	-12.1	41,267	-0.03%
2024/08/08	28	44.51	7	44.56	44.20	21	41,889	0.05%
2024/08/07	13.2	44.39	12.5	44.64	44.70	0.7	41,849	0.00%
2024/08/06	16	43.38	3	43.03	42.95	13	42,300	0.03%
2024/08/05	10.1	44.02	11.7	43.98	43.35	-1.6	41,900	0.00%
2024/08/02	17	48.18	5	48.50	47.80	12	42,073	0.03%
2024/08/01	4.1	49.32	24.2	49.53	49.65	-20.1	41,833	-0.05%
2024/07/31	10.3	48.12	23.3	47.72	47.70	-13	41,593	-0.03%
2024/07/30	15.4	46.21	15	46.60	47.30	0.4	41,358	0.00%
2024/07/29	37.3	48.22	2	47.45	47.00	35.3	41,220	0.09%
2024/07/26	20.2	49.88	60	49.94	49.50	-39.8	40,585	-0.10%
2024/07/23	9.3	51.86	5	51.66	51.60	4.3	40,254	0.01%
2024/07/22	27.1	51.70	14.1	52.05	51.40	13	40,188	0.03%
2024/07/19	78	54.70	7	54.67	53.60	71	39,814	0.18%
2024/07/18	81.7	55.05	9	54.94	54.60	72.7	39,744	0.18%
2024/07/17	34.5	57.14	19.2	57.43	56.40	15.3	38,942	0.04%
2024/07/16	46.2	56.32	28	56.21	56.10	18.2	38,597	0.05%
2024/07/15	103.1	58.14	23	59.07	56.60	80.1	38,578	0.21%	大買/
2024/07/12	33	58.56	56	58.78	59.00	-23	36,813	-0.06%
2024/07/11	46	57.89	63.1	58.30	58.10	-17	35,424	-0.05%
2024/07/10	7	57.03	36	56.89	57.00	-29	34,222	-0.08%
2024/07/09	13.3	55.68	23	55.94	56.00	-9.8	33,972	-0.03%
2024/07/08	2.1	56.10	12	56.47	56.30	-9.9	33,963	-0.03%
2024/07/05	36.1	57.06	24.1	57.93	56.40	12	33,926	0.04%
2024/07/04	7	56.07	18.8	56.22	56.10	-11.8	33,249	-0.04%
2024/07/03	8	55.44	3	55.50	55.30	5	33,468	0.01%
2024/07/02	4.4	55.50	51	55.65	55.60	-46.6	33,806	-0.14%
2024/07/01	10	56.50	9.5	56.24	56.20	0.5	34,337	0.00%
2024/06/28	0	0.00	15.5	55.86	55.80	-15.5	34,737	-0.04%
2024/06/27	14.5	55.28	2	55.60	55.60	12.5	35,544	0.04%
2024/06/26	9	56.14	46	56.33	56.30	-37	38,810	-0.10%
2024/06/25	17.3	55.45	8	55.86	56.70	9.3	39,226	0.02%
2024/06/24	4	56.95	47	56.74	57.00	-43	39,599	-0.11%
2024/06/21	139.1	56.53	8	56.59	56.60	131.1	40,663	0.32%	大買/鉅額交易
2024/06/20	69	56.98	19.4	57.14	57.20	49.7	42,520	0.12%
2024/06/19	8	55.96	71.4	55.99	56.20	-63.3	46,809	-0.14%
2024/06/18	3	54.60	8	54.71	54.80	-5	46,730	-0.01%
2024/06/17	16.3	54.56	4	54.93	54.50	12.3	47,715	0.03%
2024/06/14	22	55.28	4	55.50	55.40	18	48,556	0.04%
2024/06/13	22	55.55	61.2	55.59	55.70	-39.2	48,707	-0.08%
2024/06/12	17.2	53.56	9	53.82	53.70	8.2	48,391	0.02%
2024/06/11	35.6	53.56	7	54.04	52.90	28.6	48,507	0.06%
2024/06/07	24.1	53.06	0.1	53.10	53.00	24.1	48,804	0.05%
2024/06/06	15.4	54.17	1	54.00	53.70	14.4	48,606	0.03%
2024/06/05	17.1	54.05	3	54.60	53.90	14.1	48,792	0.03%
2024/06/04	32.1	54.65	14	54.72	54.40	18.1	48,882	0.04%
2024/06/03	20.1	55.38	21	55.43	54.70	-0.9	48,958	0.00%
2024/05/31	21.1	54.01	7	54.59	53.50	14.1	48,477	0.03%
2024/05/30	14.2	54.51	1	54.50	54.40	13.2	48,280	0.03%
2024/05/29	6.1	55.89	5	55.90	55.80	1.1	48,366	0.00%
2024/05/28	11.1	55.94	16.1	55.90	56.40	-5	48,393	-0.01%
2024/05/27	8	55.83	8.3	55.73	56.00	-0.3	47,940	0.00%
2024/05/24	1.1	54.60	7.7	54.77	55.00	-6.6	47,884	-0.01%
2024/05/23	10.6	53.97	12.1	55.19	54.00	-1.5	47,881	0.00%
2024/05/22	39.5	55.53	20.5	55.64	55.70	19	48,095	0.04%
2024/05/21	10.1	54.25	20	54.41	54.50	-9.9	48,281	-0.02%
2024/05/20	2	54.20	14	53.83	53.40	-12	48,296	-0.02%
2024/05/17	18.1	53.51	16.8	53.56	53.50	1.3	48,261	0.00%
2024/05/16	39.2	53.64	0	0.00	53.00	39.2	48,377	0.08%
2024/05/15	58.5	55.36	68	55.33	54.50	-9.5	48,175	-0.02%
2024/05/14	7	58.11	30.1	57.93	59.00	-23.1	48,292	-0.05%
2024/05/13	20.3	56.83	29	56.88	56.80	-8.7	47,778	-0.02%
2024/05/10	15	54.92	35.1	56.64	57.00	-20.1	47,990	-0.04%
2024/05/09	0	0.00	3	54.33	54.60	-3	47,504	-0.01%
2024/05/08	24.2	54.87	72.2	54.92	54.40	-48	47,922	-0.10%
2024/05/07	3.3	52.17	5.3	52.82	52.80	-2	48,030	0.00%
2024/05/06	0.2	52.70	2	52.40	52.40	-1.8	48,531	0.00%
2024/05/03	3.3	52.37	1	53.10	52.00	2.3	49,269	0.00%
2024/05/02	1.5	52.30	1	52.50	52.50	0.5	50,453	0.00%
2024/04/30	0.3	53.55	1	53.20	53.10	-0.7	51,801	0.00%
2024/04/29	3	53.80	6	53.90	53.80	-3	54,286	-0.01%
2024/04/26	3.1	53.77	1	54.00	53.30	2.1	58,219	0.00%
2024/04/25	1	53.30	0	0.00	53.20	1	59,561	0.00%
2024/04/24	22	54.58	16.8	53.28	54.30	5.2	59,688	0.01%
2024/04/23	4	51.33	5	51.48	51.40	-1	59,848	0.00%
2024/04/22	7.3	51.49	2	52.05	50.80	5.3	60,044	0.01%
2024/04/19	37	52.82	30	53.31	53.00	7	60,191	0.01%
2024/04/18	2	53.95	0	0.00	53.70	2	60,271	0.00%
2024/04/17	8	54.03	1	54.20	54.10	7	60,515	0.01%
2024/04/16	31.2	54.07	65.1	54.65	53.90	-33.9	60,897	-0.06%
2024/04/15	12.2	56.28	5	56.32	56.00	7.2	61,158	0.01%
2024/04/12	16	57.63	8	57.59	57.40	8	61,335	0.01%
2024/04/11	20	57.64	27	57.65	58.00	-7	61,743	-0.01%
2024/04/10	15	57.93	11	57.95	57.80	4	61,910	0.01%
2024/04/09	31	58.18	11	58.30	57.80	20	62,145	0.03%
2024/04/08	21.3	58.59	5	58.62	58.30	16.3	62,575	0.03%
2024/04/03	26	59.27	19	59.28	59.20	7	63,174	0.01%
2024/04/02	27.9	58.93	17.5	59.07	59.00	10.4	64,211	0.02%
2024/04/01	35.2	59.50	29.5	59.11	58.80	5.7	64,903	0.01%
2024/03/29	158.4	60.47	173.5	60.44	59.70	-15.1	65,111	-0.02%	大買/大賣/
2024/03/28	30	58.13	12.1	58.01	58.50	17.9	63,677	0.03%
2024/03/27	17.4	58.16	15.2	58.30	58.70	2.2	64,941	0.00%
2024/03/26	61.2	57.70	114.3	58.18	57.30	-53.2	67,153	-0.08%	大賣/
2024/03/25	142.8	59.30	40	59.22	59.00	102.8	68,852	0.15%	大買/鉅額交易
2024/03/22	176.3	60.32	130.3	60.46	61.10	46	67,978	0.07%	大買/大賣/
2024/03/21	6.2	55.99	14.6	55.87	56.20	-8.4	64,559	-0.01%
2024/03/20	43.1	55.36	4	55.90	54.30	39.1	70,266	0.06%
2024/03/19	14.1	55.85	23	56.13	56.10	-8.9	69,501	-0.01%
2024/03/18	3	54.60	8	55.53	55.70	-5	68,858	-0.01%
2024/03/15	24	54.95	4	55.18	54.10	20	68,641	0.03%
2024/03/14	12	54.93	7	55.77	54.90	5	68,074	0.01%
2024/03/13	20.5	55.76	22.5	56.38	54.70	-2	67,758	0.00%
2024/03/12	2	55.40	26	55.04	55.60	-24	66,957	-0.04%
2024/03/11	28.3	55.69	8.4	55.64	54.90	19.9	67,023	0.03%
2024/03/08	9	54.54	0	0.00	54.20	9	66,858	0.01%
2024/03/07	23	55.58	22	55.59	55.10	1	66,625	0.00%
2024/03/06	12.3	56.23	9.1	56.29	56.60	3.2	66,404	0.00%
2024/03/05	16.3	56.03	27	56.28	56.50	-10.7	67,155	-0.02%
2024/03/04	3	56.47	12.1	55.73	55.60	-9.1	66,969	-0.01%
2024/03/01	7.1	55.89	9	55.83	56.00	-1.9	66,771	0.00%
2024/02/29	10	54.75	16	54.66	55.00	-6	66,756	-0.01%
2024/02/27	29	54.10	34	54.23	54.10	-5	66,677	-0.01%
2024/02/26	25.4	55.29	26	55.12	55.00	-0.6	66,400	0.00%
2024/02/23	30	55.53	26.1	56.83	55.10	3.9	66,815	0.01%
2024/02/22	50.1	57.20	40	57.20	56.30	10.1	67,141	0.02%
2024/02/21	15.5	56.85	4	56.75	56.60	11.5	66,636	0.02%
2024/02/20	10	56.64	43	56.45	57.00	-33	66,559	-0.05%
2024/02/19	33	57.22	13	57.46	56.50	20	66,604	0.03%
2024/02/16	69	58.06	77.3	57.96	58.10	-8.3	66,459	-0.01%
2024/02/15	53	58.07	78.6	58.12	58.00	-25.5	65,602	-0.04%
2024/02/05	23	56.31	39	56.52	56.50	-16	64,313	-0.02%
2024/02/02	9	56.14	17.1	56.15	56.30	-8	63,794	-0.01%
2024/02/01	11.1	55.01	33	54.48	55.30	-22	63,288	-0.03%
2024/01/31	32.3	55.29	29	55.17	54.90	3.3	63,318	0.01%
2024/01/30	32.1	55.78	10.1	55.80	56.10	22	62,977	0.04%
2024/01/29	57.7	55.85	27	55.79	55.80	30.7	62,250	0.05%
2024/01/26	60.5	55.55	27	56.08	55.40	33.5	61,744	0.05%
2024/01/25	68.4	56.69	54.2	57.23	56.20	14.2	61,265	0.02%
2024/01/24	64.5	57.45	42	57.10	56.50	22.5	60,233	0.04%
2024/01/23	95	56.83	114.1	56.34	57.20	-19.1	59,201	-0.03%	大賣/
2024/01/22	70	54.93	209	54.68	56.00	-139	57,007	-0.24%	大賣/鉅額交易
2024/01/19	109.1	50.95	66	51.24	51.90	43.1	53,081	0.08%	大買/
2024/01/18	33.4	49.04	55	49.15	49.25	-21.7	51,791	-0.04%
2024/01/17	43.2	49.57	26	49.52	49.05	17.2	51,676	0.03%
2024/01/16	16.1	50.25	39	50.44	50.10	-22.9	51,325	-0.04%
2024/01/15	80.2	51.18	60	50.57	50.50	20.2	51,180	0.04%
2024/01/12	64.2	51.03	48	51.42	51.10	16.2	51,059	0.03%
2024/01/11	88	50.61	39	49.84	51.00	49	50,796	0.10%
2024/01/10	78.7	49.79	77	49.45	49.05	1.7	51,164	0.00%
2024/01/09	104.2	51.20	109	51.48	50.20	-4.8	51,011	-0.01%	大買/大賣/
2024/01/08	16	51.66	32	51.48	51.20	-16	50,501	-0.03%
2024/01/05	95	51.35	55	51.41	50.80	40	50,575	0.08%
2024/01/04	5.4	50.55	6	50.78	51.00	-0.6	50,266	0.00%
2024/01/03	23	50.70	6.1	50.74	50.80	16.9	50,643	0.03%
2024/01/02	26	51.50	58.1	51.51	51.10	-32.1	50,296	-0.06%
2023/12/29	31.2	52.60	34.8	52.77	52.80	-3.7	49,571	-0.01%
2023/12/28	42.2	52.52	28.1	52.90	52.60	14.1	48,728	0.03%
2023/12/27	33.4	51.48	91	51.79	51.90	-57.6	47,463	-0.12%
2023/12/26	57.1	51.63	41.1	51.58	51.30	15.9	47,306	0.03%
2023/12/25	158.2	52.02	104.3	51.52	51.60	53.9	46,552	0.12%	大買/大賣/
2023/12/22	64.3	50.78	52.2	50.50	50.60	12.1	44,661	0.03%
2023/12/21	72	49.11	62	49.45	50.00	10	42,887	0.02%
2023/12/20	61	47.62	57.4	48.18	49.00	3.6	40,136	0.01%
2023/12/19	28.1	46.05	27	46.06	45.05	1.1	37,140	0.00%
2023/12/18	45.5	46.89	9.2	47.08	46.65	36.3	36,202	0.10%
2023/12/15	152	51.28	89.1	50.77	48.40	62.9	34,823	0.18%	大買/
2023/12/14	1	51.70	10	51.70	51.70	-9	28,816	-0.03%
2023/12/13	10	47.00	21.2	47.00	47.00	-11.2	28,862	-0.04%
2023/12/12	2.2	42.67	6	42.68	42.75	-3.8	28,910	-0.01%
2023/12/11	11	42.43	4.6	42.88	42.45	6.4	28,988	0.02%
2023/12/08	3	42.43	5	42.44	42.30	-2	29,031	-0.01%
2023/12/07	3	41.78	5	42.02	41.70	-2	29,074	-0.01%
2023/12/06	7	41.57	4	42.20	41.50	3	29,570	0.01%
2023/12/05	4	40.68	10	40.65	40.70	-6	29,603	-0.02%
2023/12/04	0	0.00	1	42.05	41.60	-1	29,667	0.00%
2023/12/01	9	41.71	5	42.50	41.95	4	30,018	0.01%
2023/11/30	1	41.75	6	42.30	42.40	-5	30,138	-0.02%
2023/11/29	23	41.55	20	41.60	41.60	3	29,278	0.01%
2023/11/28	5	41.40	0	0.00	41.65	5	29,644	0.02%
2023/11/27	11	41.13	1	41.45	40.85	10	30,121	0.03%
2023/11/24	1	41.60	1	42.10	41.80	0	30,133	0.00%
2023/11/23	21	42.16	15	42.45	42.10	6	30,282	0.02%
2023/11/22	15.6	42.62	16	42.95	42.35	-0.4	30,547	0.00%
2023/11/21	34	44.50	22	43.90	44.00	12	30,794	0.04%
2023/11/20	6	41.98	0	0.00	42.15	6	31,088	0.02%
2023/11/17	5	42.70	5	42.40	42.65	0	31,104	0.00%
2023/11/16	18	42.88	4	43.70	43.05	14	31,872	0.04%
2023/11/15	12	43.00	30	43.60	42.70	-18	32,226	-0.06%
2023/11/14	4	43.33	0	0.00	43.40	4	33,091	0.01%
2023/11/13	6	43.40	16	43.45	43.55	-10	34,516	-0.03%
2023/11/10	31	42.48	1	42.55	42.50	30	35,548	0.08%
2023/11/09	2.1	42.54	16	42.60	42.65	-13.9	36,700	-0.04%
2023/11/08	12	43.28	13	42.88	43.20	-1	38,185	0.00%
2023/11/07	3	41.75	0	0.00	42.00	3	38,708	0.01%
2023/11/06	21	42.28	2	42.20	42.20	19	39,818	0.05%
2023/11/03	6	41.39	4	41.39	41.50	2	40,818	0.00%
2023/11/02	12	42.02	10	41.70	41.75	2	43,217	0.00%
2023/11/01	14	40.56	17	40.54	40.70	-3	44,417	-0.01%
2023/10/31	1	40.40	1	41.20	40.20	0	46,049	0.00%
2023/10/30	12	42.23	1	42.20	41.90	11	46,089	0.02%
2023/10/27	5	43.20	5	43.44	42.95	0	46,194	0.00%
2023/10/26	1	43.00	5	43.13	43.00	-4	46,717	-0.01%
2023/10/25	15.2	44.39	10	44.05	43.95	5.2	47,083	0.01%
2023/10/24	4	44.19	8	43.90	44.60	-4	47,368	-0.01%
2023/10/23	2	43.58	1	43.95	43.45	1	47,566	0.00%
2023/10/20	14	43.25	8	43.16	43.65	6	48,120	0.01%
2023/10/19	6	43.47	7	43.91	43.45	-1	48,500	0.00%
2023/10/18	1.7	44.22	11	43.72	44.50	-9.4	48,672	-0.02%
2023/10/17	44	45.98	40	44.80	44.95	4	48,432	0.01%
2023/10/16	7	46.69	10	46.40	46.20	-3	52,411	-0.01%
2023/10/13	6.2	46.90	2	47.05	47.35	4.2	56,858	0.01%
2023/10/12	8	48.62	0.1	48.30	48.25	7.9	57,896	0.01%
2023/10/11	2	48.45	10	50.50	48.10	-8	61,021	-0.01%
2023/10/06	8	51.45	3	51.27	51.10	5	62,855	0.01%
2023/10/05	20	50.81	9	50.74	50.80	11	65,797	0.02%
2023/10/04	3	49.38	2	49.53	50.10	1	67,357	0.00%
2023/10/03	4	50.85	7.3	51.34	50.60	-3.3	67,729	0.00%
2023/10/02	27	52.10	25	52.36	52.20	2	68,251	0.00%
2023/09/28	5.1	49.51	2	49.98	49.00	3.1	68,352	0.00%
2023/09/27	8	48.71	0	0.00	48.85	8	69,479	0.01%
2023/09/25	15	49.54	14	49.41	49.45	1	73,332	0.00%
2023/09/22	10.3	49.32	15.1	48.40	49.35	-4.8	73,654	-0.01%
2023/09/21	4.4	47.83	6	47.75	48.30	-1.6	73,761	0.00%
2023/09/20	18.3	49.34	20	48.65	48.50	-1.7	73,935	0.00%
2023/09/19	6.1	49.04	7	49.24	48.50	-0.9	74,044	0.00%
2023/09/18	3.7	50.06	2	49.98	49.65	1.7	74,353	0.00%
2023/09/15	2.1	51.48	20	51.79	52.10	-17.9	75,217	-0.02%
2023/09/14	12	52.26	4	52.20	52.10	8	75,876	0.01%
2023/09/13	0.2	50.90	9	51.17	51.00	-8.8	76,812	-0.01%
2023/09/12	15	52.07	2	51.60	51.30	13	78,697	0.02%
2023/09/11	8.3	52.24	7	52.69	52.10	1.3	80,801	0.00%
2023/09/08	13.1	54.05	7	54.41	54.00	6.1	83,063	0.01%
2023/09/07	14	55.12	40	55.65	54.80	-26	84,842	-0.03%
2023/09/06	81	56.78	55	56.42	56.60	26	85,170	0.03%
2023/09/05	7	55.10	16	55.30	55.90	-9	85,974	-0.01%
2023/09/04	11.1	53.91	19	54.33	54.70	-7.9	85,837	-0.01%
2023/09/01	52.8	54.44	24	55.11	53.60	28.8	85,883	0.03%
2023/08/31	15	54.52	14	55.18	56.40	1	85,586	0.00%
2023/08/30	14	55.26	16	55.36	54.60	-2	85,125	0.00%
2023/08/29	18	54.53	4	54.55	54.60	14	85,733	0.02%
2023/08/28	5.1	54.72	27	55.23	54.50	-21.9	85,958	-0.03%
2023/08/25	26	56.18	13.5	56.04	55.80	12.5	86,562	0.01%
2023/08/24	31.2	60.75	50.1	59.78	58.60	-18.9	87,756	-0.02%
2023/08/23	26	58.69	39.6	58.77	59.20	-13.6	87,011	-0.02%
2023/08/22	84	59.03	66	58.43	58.20	18	87,524	0.02%
2023/08/21	38	58.31	42	58.39	57.90	-4	87,458	0.00%
2023/08/18	33	58.52	32	57.62	57.00	1	86,941	0.00%
2023/08/17	35.2	58.47	22	58.88	59.50	13.2	85,817	0.02%
2023/08/16	60.2	56.48	46.2	56.31	58.00	14.1	84,487	0.02%
2023/08/15	20	55.21	22.1	55.27	54.60	-2.1	83,213	0.00%
2023/08/14	27.2	54.57	26	53.85	53.10	1.2	82,167	0.00%
2023/08/11	43.2	58.70	40	58.60	57.50	3.2	80,782	0.00%
2023/08/10	16.3	57.01	162	56.44	57.50	-145.7	80,145	-0.18%	大賣/鉅額交易
2023/08/09	28.9	60.27	15	59.53	59.50	13.9	79,227	0.02%
2023/08/08	472.2	62.16	443	61.90	60.90	29.2	78,243	0.04%	大買/大賣/
2023/08/07	334	61.25	341	61.58	63.80	-7	75,718	-0.01%	大買/大賣/
2023/08/04	187.4	56.71	33.2	57.99	58.00	154.2	74,143	0.21%	大買/鉅額交易
2023/08/02	26.1	59.55	16.6	58.10	58.90	9.5	72,302	0.01%
2023/08/01	12.2	62.25	8.1	62.57	64.10	4.1	71,804	0.01%
2023/07/31	9.5	65.14	3	63.53	63.70	6.5	71,306	0.01%
2023/07/28	6	67.15	16.3	66.80	69.90	-10.3	70,716	-0.01%
2023/07/27	13.5	70.81	9	68.97	68.10	4.5	70,096	0.01%
2023/07/26	9.3	70.89	7.3	70.74	70.00	2	69,645	0.00%
2023/07/25	7	72.83	18	72.06	72.00	-11	69,272	-0.02%
2023/07/24	10	69.69	35.4	70.01	70.20	-25.3	68,595	-0.04%
2023/07/21	19.1	66.28	35.5	65.53	67.00	-16.5	67,841	-0.02%
2023/07/20	26.6	61.93	27.1	62.45	62.30	-0.5	67,291	0.00%
2023/07/19	171.7	66.60	249	65.38	63.60	-77.3	66,682	-0.12%	大買/大賣/
2023/07/18	192.1	64.70	133	64.06	65.50	59.1	62,257	0.09%	大買/大賣/
2023/07/17	83	59.55	47.1	60.15	61.30	35.9	57,471	0.06%
2023/07/14	48.2	54.41	65.1	54.50	55.80	-17	56,001	-0.03%
2023/07/13	46.1	50.66	88.5	50.99	50.80	-42.4	52,594	-0.08%
2023/07/12	84.2	47.92	40	47.84	47.60	44.2	49,977	0.09%
2023/07/11	33	46.38	61	46.21	47.25	-28	47,003	-0.06%
2023/07/10	18.1	44.67	24	45.06	44.40	-5.9	45,407	-0.01%
2023/07/07	14.1	45.22	11	44.98	44.60	3.1	44,877	0.01%
2023/07/06	24	45.30	8	45.41	44.70	16	44,048	0.04%
2023/07/05	47.1	46.00	20	45.59	45.20	27.1	43,005	0.06%
2023/07/04	68.2	46.88	49.3	46.65	47.15	18.9	41,826	0.05%
2023/07/03	79	44.56	40	44.77	44.15	39	39,339	0.10%
2023/06/30	13	42.95	12	43.20	43.20	1	38,238	0.00%
2023/06/29	10	42.70	15	43.21	43.15	-5	37,877	-0.01%
2023/06/28	17	43.34	14	43.15	42.70	3	37,617	0.01%
2023/06/27	9	43.12	2	43.38	42.90	7	37,121	0.02%
2023/06/26	10	44.04	24	44.41	44.35	-14	36,726	-0.04%
2023/06/21	31.1	44.50	24	44.61	44.75	7.1	36,181	0.02%
2023/06/20	24	43.04	16	43.37	43.10	8	35,260	0.02%
2023/06/19	37	44.54	23.1	44.50	44.10	13.9	34,319	0.04%
2023/06/16	42	46.15	42.5	46.00	45.50	-0.5	33,315	0.00%
2023/06/15	48	45.06	58.2	44.80	46.00	-10.2	31,181	-0.03%
2023/06/14	111	42.19	69.1	42.87	42.95	41.9	28,940	0.14%	大買/
2023/06/13	99.1	39.16	105.1	39.63	40.60	-6	26,175	-0.02%	大賣/
2023/06/12	5	37.37	3	37.57	36.95	2	24,184	0.01%
2023/06/09	40	37.93	53	38.22	38.65	-13	23,616	-0.06%
2023/06/08	1	36.25	0	0.00	36.40	1	22,474	0.00%
2023/06/07	1	36.70	2	36.40	36.75	-1	22,362	0.00%
2023/06/06	2	36.08	2	36.13	36.20	0	22,047	0.00%
2023/06/05	7.1	36.20	12	36.50	36.25	-4.9	21,671	-0.02%
2023/06/02	17	37.03	18	36.83	36.25	-1	21,387	0.00%
2023/06/01	18	35.54	3	35.93	35.55	15	20,473	0.07%
2023/05/31	4	36.83	7	36.64	36.85	-3	19,836	-0.02%
2023/05/30	25	37.91	17.1	37.58	37.70	7.9	18,765	0.04%
2023/05/29	3	35.42	24.1	37.09	37.50	-21.1	16,715	-0.13%
2023/05/26	5	33.34	12	33.42	34.10	-7	15,970	-0.04%
2023/05/25	6	32.49	12	32.91	33.25	-6	14,823	-0.04%
2023/05/23	2	30.73	3	30.75	31.00	-1	13,517	-0.01%
2023/05/22	6	30.58	10	30.35	30.55	-4	13,328	-0.03%
2023/05/19	0	0.00	1	31.50	31.45	-1	13,051	-0.01%
2023/05/18	0	0.00	1	30.35	30.55	-1	12,907	-0.01%
2023/05/16	4	30.90	4	30.83	30.80	0	12,377	0.00%
2023/05/15	7	30.59	2	30.48	30.95	5	11,959	0.04%
2023/05/11	0	0.00	2	32.25	32.25	-2	11,303	-0.02%
2023/05/10	2	31.70	0	0.00	31.75	2	11,233	0.02%
2023/05/05	3	31.90	0	0.00	32.10	3	11,164	0.03%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/26	1	32.10	1	32.15	32.15	0	11,143	0.00%
2023/04/25	5	32.17	1	32.15	31.70	4	11,027	0.04%
2023/04/24	0	0.00	3	33.10	33.15	-3	10,974	-0.03%
2023/04/21	5	33.10	0	0.00	32.40	5	10,852	0.05%
2023/04/19	2	32.45	28	32.94	32.50	-26	10,702	-0.24%
2023/04/17	0	0.00	14	31.70	31.70	-14	10,260	-0.14%
2023/04/14	14	31.51	3	31.37	31.60	11	10,164	0.11%
2023/04/13	4	32.31	3	32.15	32.35	1	9,986	0.01%
2023/04/12	0	0.00	1	32.45	32.80	-1	9,851	-0.01%
2023/04/11	34	33.00	6	32.95	32.70	28	9,721	0.29%
2023/04/10	10	32.30	1	32.50	32.40	9	9,573	0.09%
2023/04/07	8	32.09	1	32.05	31.50	7	9,433	0.07%
2023/04/06	2	33.48	4	33.31	33.90	-2	9,086	-0.02%
2023/03/31	2	31.83	1.9	31.78	31.95	0.1	8,699	0.00%
2023/03/30	0	0.00	8	31.29	31.80	-8	8,866	-0.09%
2023/03/28	0	0.00	16	30.97	30.95	-16	9,280	-0.17%
2023/03/23	1	30.55	12.8	31.07	31.15	-11.8	9,873	-0.12%
2023/03/22	0	0.00	27.1	30.04	30.20	-27.1	9,624	-0.28%
2023/03/21	2	28.55	9.6	29.02	29.40	-7.6	9,451	-0.08%
2023/03/20	0	0.00	2	28.45	28.55	-2	9,251	-0.02%
2023/03/17	2	27.95	57.6	27.92	28.15	-55.6	9,191	-0.60%
2023/03/16	0	0.00	9.5	27.83	28.00	-9.5	8,909	-0.11%
2023/03/15	1	27.25	11.2	27.28	27.20	-10.2	8,725	-0.12%
2023/03/14	0	0.00	2	27.40	27.15	-2	8,709	-0.02%
2023/03/13	0	0.00	2	27.35	27.35	-2	8,704	-0.02%
2023/03/10	2	26.90	2	27.15	27.05	0	8,648	0.00%
2023/03/08	0	0.00	1	27.20	27.20	-1	9,363	-0.01%
2023/03/07	4	27.13	5	27.18	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	1	27.15	27.15	-1	9,643	-0.01%
2023/03/01	0	0.00	6	26.95	26.95	-6	9,858	-0.06%
2023/02/24	0	0.00	2.1	26.84	26.60	-2.1	9,986	-0.02%
2023/02/20	0	0.00	7	26.50	26.65	-7	10,176	-0.07%
2023/02/17	0	0.00	0.5	26.40	26.40	-0.5	10,240	0.00%
2023/02/13	0	0.00	2	26.00	25.75	-2	10,694	-0.02%
2023/02/06	1	25.75	0	0.00	25.65	1	10,592	0.01%
2023/02/01	2	25.50	0	0.00	25.50	2	10,504	0.02%
2023/01/17	0	0.00	1	25.80	25.70	-1	10,319	-0.01%
2023/01/13	0	0.00	0.2	25.85	25.90	-0.2	10,331	0.00%
2023/01/12	0.2	25.63	3	25.90	25.60	-2.8	10,624	-0.03%
2023/01/11	0	0.00	3	26.67	26.20	-3	10,671	-0.03%
2023/01/10	0	0.00	2	26.55	26.55	-2	10,812	-0.02%
2023/01/09	0	0.00	3	26.42	26.50	-3	10,913	-0.03%
2023/01/04	0	0.00	2	26.15	26.10	-2	11,125	-0.02%
2022/12/30	0	0.00	13	26.15	26.25	-13	11,283	-0.12%
2022/12/27	0	0.00	4	26.14	26.15	-4	11,317	-0.04%
2022/12/26	0	0.00	3.6	26.03	26.10	-3.6	11,377	-0.03%
2022/12/23	12	25.95	5	25.80	26.00	7	11,477	0.06%
2022/12/22	0	0.00	1	25.85	25.95	-1	11,717	-0.01%
2022/12/21	0	0.00	0.1	25.70	25.75	-0.1	11,571	0.00%
2022/12/20	0	0.00	5	25.59	25.65	-5	11,263	-0.04%
2022/12/19	0	0.00	2	25.73	25.85	-2	11,060	-0.02%
2022/12/16	0	0.00	2	25.08	25.70	-2	10,546	-0.02%
2022/12/14	0	0.00	4	25.03	25.15	-4	10,184	-0.04%
2022/12/09	2	24.40	3	24.30	24.50	-1	10,221	-0.01%
2022/12/08	0	0.00	10	24.10	24.35	-10	10,237	-0.10%
2022/12/07	6	24.10	10	24.30	24.25	-4	10,225	-0.04%
2022/12/06	0	0.00	5	24.20	24.35	-5	10,168	-0.05%
2022/12/05	15	23.92	0	0.00	24.20	15	10,140	0.15%
2022/12/02	7	23.86	0	0.00	23.90	7	10,136	0.07%
2022/11/30	2	24.60	0	0.00	24.80	2	9,912	0.02%
2022/11/29	3	24.10	0	0.00	24.70	3	9,347	0.03%
2022/11/25	1	23.60	0	0.00	24.00	1	9,430	0.01%
2022/11/23	4	23.45	0	0.00	23.40	4	9,562	0.04%
2022/11/22	1	23.45	0	0.00	23.50	1	9,674	0.01%
2022/11/18	0	25.00	0	0.00	25.00	0	9,440	0.00%
2022/11/15	0	0.00	0.1	25.50	25.75	-0.1	9,458	0.00%
2022/11/14	3	25.63	12	25.32	25.70	-9	9,372	-0.10%
2022/11/02	0	0.00	1	23.95	23.85	-1	9,070	-0.01%
2022/09/28	0	0.00	0.4	22.85	22.85	-0.4	8,323	0.00%
2022/09/22	7	22.76	0	0.00	22.75	7	8,132	0.09%
2022/09/21	1	22.85	0	0.00	22.85	1	7,988	0.01%
2022/09/16	2	22.83	0	0.00	22.90	2	7,787	0.03%
2022/09/13	1	23.50	0	0.00	23.50	1	7,883	0.01%
2022/09/06	2	23.00	0	0.00	22.85	2	8,203	0.02%
2022/09/05	4	22.76	0	0.00	22.95	4	8,192	0.05%
2022/09/01	1	22.90	0	0.00	22.75	1	8,075	0.01%
2022/08/31	2	22.90	0	0.00	23.15	2	7,847	0.03%
2022/08/30	4	22.98	0	0.00	23.00	4	7,752	0.05%
2022/08/19	1	23.90	0	0.00	24.05	1	8,083	0.01%
2022/08/16	0	0.00	2	24.00	24.15	-2	8,097	-0.02%
2022/08/08	0	0.00	5	24.05	24.20	-5	8,341	-0.06%
2022/08/02	0	0.00	1	23.75	23.75	-1	8,602	-0.01%
2022/07/26	3	22.90	0	0.00	23.00	3	8,683	0.03%
2022/07/22	8	22.79	0	0.00	22.95	8	8,714	0.09%
2022/07/18	1	22.05	0	0.00	22.20	1	8,777	0.01%
2022/07/14	0	0.00	10	23.10	22.70	-10	8,603	-0.12%
2022/07/12	11	23.73	0	0.00	23.70	11	8,238	0.13%
2022/07/04	1	24.45	7	24.75	24.65	-6	8,187	-0.07%
2022/07/01	1	24.80	0	0.00	24.75	1	8,255	0.01%
2022/06/06	0	0.00	1	26.05	26.10	-1	7,638	-0.01%
2022/05/19	0	0.00	4.3	26.19	26.15	-4.3	7,222	-0.06%
2022/05/16	0	0.00	1	26.40	26.45	-1	7,037	-0.01%
2022/05/06	7	25.63	0	0.00	25.80	7	6,552	0.11%
2022/05/03	0	0.00	0.2	25.25	25.35	-0.2	6,571	0.00%
2022/04/22	0	0.00	1	25.15	25.10	-1	6,722	-0.01%
2022/04/15	1	25.35	5	25.35	25.35	-4	6,690	-0.06%
2022/04/13	0	0.00	42	25.20	25.40	-42	6,670	-0.63%
2022/04/12	0	0.00	5	25.00	24.80	-5	6,648	-0.08%
2022/04/11	0	0.00	5	24.90	24.85	-5	6,556	-0.08%
2022/04/07	3	24.65	0	0.00	24.55	3	6,430	0.05%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	2	24.75	0	0.00	24.70	2	6,190	0.03%
2022/03/30	2	24.75	0	0.00	24.80	2	6,112	0.03%
2022/03/29	0.1	25.00	0	0.00	24.85	0.1	6,077	0.00%
2022/03/28	2	24.95	0	0.00	25.10	2	6,060	0.03%
2022/03/25	2	24.95	0	0.00	25.30	2	6,098	0.03%
2022/03/23	41	25.00	0	0.00	25.05	41	6,337	0.65%
2022/03/22	1	25.00	0	0.00	25.00	1	6,329	0.02%
2022/03/21	1.1	25.03	0	0.00	25.20	1.1	6,285	0.02%
2022/03/17	0	0.00	10	25.20	25.05	-10	6,080	-0.16%
2022/03/16	5	24.75	0	0.00	25.05	5	6,044	0.08%
2022/03/15	5	24.95	0	0.00	25.05	5	5,951	0.08%
2022/03/08	0	0.00	1	24.75	24.65	-1	6,565	-0.02%
2022/03/07	6	24.64	0	0.00	24.80	6	6,480	0.09%
2022/03/03	0	0.00	1	25.85	25.85	-1	6,527	-0.02%
2022/02/24	0.6	25.52	0	0.00	25.45	0.6	6,424	0.01%
2022/02/23	1	25.80	18	25.91	25.80	-17	6,320	-0.27%
2022/02/17	2	25.75	0	0.00	25.85	2	6,524	0.03%
2022/02/10	2	25.70	0	0.00	25.90	2	6,598	0.03%
2022/01/24	2	25.40	2	25.45	25.45	0	6,480	0.00%
2022/01/21	10	25.42	1	25.10	25.15	9	6,444	0.14%
2022/01/20	1	25.35	0	0.00	25.45	1	6,241	0.02%
2022/01/18	2	25.20	0	0.00	25.15	2	6,291	0.03%
2022/01/14	2	25.10	4	24.98	25.00	-2	6,525	-0.03%
2022/01/13	0	0.00	2	25.35	25.40	-2	6,619	-0.03%
2022/01/07	1	25.00	1	25.10	24.95	0	6,894	0.00%
2022/01/06	1	24.90	10	24.90	25.10	-9	6,892	-0.13%
2022/01/05	0	0.00	5	24.83	24.75	-5	6,948	-0.07%
2022/01/04	2	25.05	0	0.00	25.00	2	7,069	0.03%
2021/12/28	4	24.95	0	0.00	25.00	4	7,923	0.05%
2021/12/24	2	24.90	0	0.00	25.00	2	8,212	0.02%
2021/12/20	8	24.78	19	24.80	24.95	-11	8,879	-0.12%
2021/12/17	4.2	25.20	0	0.00	25.30	4.2	8,975	0.05%
2021/12/15	0	0.00	4	25.55	25.30	-4	9,408	-0.04%
2021/12/14	10	25.60	1	25.55	25.50	9	9,525	0.09%
2021/12/13	5	25.60	0	0.00	25.70	5	9,548	0.05%
2021/12/10	1	25.50	0	0.00	25.55	1	9,639	0.01%
2021/12/08	0	0.00	1	25.50	25.45	-1	9,645	-0.01%
2021/12/07	2	25.50	2	25.65	25.65	0	9,574	0.00%
2021/12/02	9.4	25.52	12	25.69	25.55	-2.6	9,556	-0.03%
2021/12/01	0	0.00	5	26.14	26.25	-5	9,249	-0.05%
2021/11/30	5	26.35	21	26.25	25.80	-16	9,270	-0.17%
2021/11/29	5	25.60	1	26.15	26.05	4	9,038	0.04%
2021/11/26	1	25.70	0	0.00	25.80	1	9,017	0.01%
2021/11/25	0	0.00	1	25.95	26.00	-1	9,068	-0.01%
2021/11/23	6	25.84	1	26.00	25.80	5	9,094	0.05%
2021/11/22	3.1	26.10	0	0.00	26.10	3.1	9,070	0.03%
2021/11/19	0.1	26.10	0	0.00	26.10	0.1	9,093	0.00%
2021/11/18	20.1	26.39	0	0.00	26.45	20.1	9,151	0.22%
2021/11/17	4	26.73	0	0.00	26.85	4	9,175	0.04%
2021/11/16	0	0.00	81	26.87	27.00	-81	9,197	-0.88%
2021/11/15	4	26.56	0	0.00	26.65	4	9,150	0.04%
2021/11/11	0	0.00	0.5	26.35	26.40	-0.5	9,300	-0.01%
2021/11/09	0	0.00	10	26.15	26.30	-10	9,436	-0.11%
2021/11/03	0.1	26.25	0	0.00	26.25	0.1	9,681	0.00%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	6	26.44	26.55	-6	9,732	-0.06%
2021/10/27	1	26.85	51	26.89	26.95	-50	9,796	-0.51%
2021/10/26	0	0.00	21	26.75	26.80	-21	9,863	-0.21%
2021/10/22	0	0.00	65	26.84	26.90	-65	9,923	-0.66%
2021/10/21	0	0.00	1	26.35	26.35	-1	9,742	-0.01%
2021/10/19	0.1	26.20	0	0.00	26.20	0.1	9,844	0.00%
2021/10/18	0.1	26.45	6	26.50	26.45	-5.9	9,968	-0.06%
2021/10/15	1.1	26.45	0	0.00	26.55	1.1	10,109	0.01%
2021/10/14	0	0.00	3	26.45	26.50	-3	10,215	-0.03%
2021/10/13	0	0.00	7	26.69	26.50	-7	10,491	-0.07%
2021/10/08	0	0.00	4	26.59	26.70	-4	11,941	-0.03%
2021/10/07	31	26.46	2	26.50	26.30	29	12,287	0.24%
2021/10/06	0	0.00	8	26.06	26.20	-8	12,402	-0.06%
2021/10/05	4	25.81	2	25.73	25.75	2	12,498	0.02%
2021/10/04	0	0.00	4	25.80	25.85	-4	12,695	-0.03%
2021/10/01	0.1	25.30	10	25.40	25.55	-9.9	12,818	-0.08%
2021/09/30	10	25.65	21.4	25.51	25.80	-11.4	13,111	-0.09%
2021/09/29	2	25.85	1	26.20	26.00	1	13,206	0.01%
2021/09/28	1	26.20	9	26.31	26.40	-8	13,201	-0.06%
2021/09/27	0	0.00	12	26.17	26.10	-12	13,252	-0.09%
2021/09/24	0	0.00	5	25.70	25.75	-5	13,157	-0.04%
2021/09/23	20	25.75	2	25.50	25.50	18	13,117	0.14%
2021/09/22	0	0.00	8	25.16	25.40	-8	12,870	-0.06%
2021/09/16	1	24.90	0	0.00	24.90	1	12,526	0.01%
2021/09/15	0	0.00	1	24.60	24.85	-1	12,619	-0.01%
2021/09/13	5	24.55	0	0.00	24.70	5	12,802	0.04%
2021/09/08	0	0.00	1	24.45	24.45	-1	13,390	-0.01%
2021/09/07	0	0.00	2	24.48	24.75	-2	13,396	-0.01%
2021/09/03	0	0.00	9	24.42	24.45	-9	13,358	-0.07%
2021/08/31	1	24.30	0	0.00	24.30	1	13,532	0.01%
2021/08/23	4	24.00	1	24.20	24.15	3	13,481	0.02%
2021/08/20	2	23.95	0	0.00	23.90	2	13,484	0.01%
2021/08/19	10	23.65	2	23.75	23.80	8	13,678	0.06%
2021/08/16	5	23.65	3	23.70	23.75	2	13,582	0.01%
2021/08/13	1	23.75	2	23.60	23.75	-1	13,581	-0.01%
2021/08/12	11	23.45	0	0.00	23.50	11	13,564	0.08%
2021/08/11	16	23.17	0	0.00	23.20	16	13,529	0.12%
2021/08/09	0	0.00	1	23.35	23.40	-1	13,633	-0.01%
2021/08/06	1	23.60	3	23.60	23.70	-2	13,701	-0.01%
2021/08/05	0.2	23.58	0	0.00	23.40	0.2	13,996	0.00%
2021/08/03	1	23.30	0	0.00	23.60	1	14,654	0.01%
2021/07/30	7	23.37	0	0.00	23.45	7	14,758	0.05%
2021/07/29	2	23.55	0	0.00	23.55	2	14,764	0.01%
2021/07/28	3.3	23.64	0	0.00	23.65	3.3	14,866	0.02%
2021/07/27	1	23.80	0	0.00	23.85	1	15,167	0.01%
2021/07/22	23	23.69	0.5	23.80	23.80	22.5	15,149	0.15%
2021/07/21	1.3	23.75	7	23.77	23.80	-5.7	15,040	-0.04%
2021/07/20	3	23.50	0	0.00	23.55	3	15,016	0.02%
2021/07/19	18	23.51	0	0.00	23.55	18	14,951	0.12%
2021/07/16	15	23.84	9	23.90	23.85	6	14,964	0.04%
2021/07/15	63	24.14	1	24.50	24.05	62	14,831	0.42%
2021/07/14	0	0.00	20	27.14	27.15	-20	13,800	-0.14%
2021/07/13	1	27.00	2	27.03	27.05	-1	13,424	-0.01%
2021/07/12	1	27.10	4	27.20	27.15	-3	13,140	-0.02%
2021/07/09	1	27.25	2.1	27.47	27.50	-1.1	12,945	-0.01%
2021/07/08	2	27.45	46	27.43	27.45	-44	12,913	-0.34%
2021/07/07	31	27.45	5	27.40	27.40	26	12,932	0.20%
2021/07/06	0	0.00	9	27.11	27.20	-9	12,823	-0.07%
2021/07/05	4	26.90	1	26.90	27.00	3	13,021	0.02%
2021/07/02	0	0.00	23	26.40	26.75	-23	13,328	-0.17%
2021/06/30	0	0.00	10	26.25	26.25	-10	13,631	-0.07%
2021/06/28	0	0.00	10	25.70	25.75	-10	15,538	-0.06%
2021/06/21	3	25.57	4	25.65	25.50	-1	16,698	-0.01%
2021/06/17	0	0.00	1	26.10	26.10	-1	17,017	-0.01%
2021/06/16	3	25.35	0	0.00	25.35	3	18,026	0.02%
2021/06/15	10	25.40	0.7	25.40	25.40	9.3	18,265	0.05%
2021/06/11	2	25.40	0	0.00	25.25	2	18,595	0.01%
2021/06/09	18	25.31	0	0.00	25.20	18	18,933	0.10%
2021/06/08	2	25.60	0	0.00	25.70	2	18,954	0.01%
2021/06/07	6	25.59	0	0.00	25.70	6	19,183	0.03%
2021/06/04	2	25.83	0	0.00	25.80	2	19,438	0.01%
2021/06/03	0	0.00	5.9	26.25	26.15	-5.9	20,076	-0.03%
2021/06/02	5	26.00	0	0.00	26.05	5	20,621	0.02%
2021/06/01	0	0.00	10.1	26.20	26.20	-10.1	20,850	-0.05%
2021/05/31	0	0.00	1	25.85	25.85	-1	20,947	0.00%
2021/05/28	11.1	25.83	1	25.85	25.70	10.1	21,031	0.05%
2021/05/27	1	25.65	1	25.95	25.65	0	21,174	0.00%
2021/05/26	3	25.65	1	25.85	26.00	2	21,288	0.01%
2021/05/25	0	0.00	2	25.80	25.75	-2	21,521	-0.01%
2021/05/21	1	25.60	10	25.55	25.75	-9	23,142	-0.04%
2021/05/20	10	25.40	0	0.00	25.30	10	23,252	0.04%
2021/05/19	6.1	25.15	0	0.00	25.10	6.1	23,261	0.03%
2021/05/18	2	24.83	0	0.00	25.15	2	23,373	0.01%
2021/05/17	0	0.00	2	24.50	24.35	-2	23,614	-0.01%
2021/05/14	3.5	24.89	23	25.15	24.95	-19.5	23,481	-0.08%
2021/05/13	9.1	24.92	0	0.00	24.80	9.1	23,351	0.04%
2021/05/12	7	25.75	77	26.04	25.55	-70	23,026	-0.30%
2021/05/11	5	26.50	2	26.40	26.30	3	22,649	0.01%
2021/05/10	15	26.56	0	0.00	26.55	15	22,416	0.07%
2021/05/07	5	26.75	0	0.00	26.85	5	22,510	0.02%
2021/05/06	5	26.60	0	0.00	26.60	5	22,746	0.02%
2021/05/05	1	26.70	0	0.00	26.70	1	22,990	0.00%
2021/05/04	3.1	26.29	0	0.00	26.55	3.1	22,920	0.01%
2021/05/03	1	27.00	0	0.00	26.70	1	22,624	0.00%
2021/04/29	0.3	27.15	3	27.20	27.15	-2.7	22,537	-0.01%
2021/04/28	2	27.15	3	27.18	27.25	-1	22,563	0.00%
2021/04/27	40	27.15	2	27.10	27.15	38	22,683	0.17%
2021/04/26	41	27.15	45	27.15	27.15	-4	22,628	-0.02%
2021/04/23	2	27.15	4	27.16	27.10	-2	22,588	-0.01%
2021/04/22	0	0.00	13	27.42	27.30	-13	22,673	-0.06%
2021/04/21	5.1	27.46	13	27.50	27.45	-7.9	22,526	-0.04%
2021/04/20	1	27.30	13	27.35	27.35	-12	22,278	-0.05%
2021/04/19	0.6	27.20	20	27.20	27.30	-19.4	22,218	-0.09%
2021/04/16	3	27.07	0	0.00	27.10	3	22,104	0.01%
2021/04/15	1	26.85	0	0.00	26.90	1	22,159	0.00%
2021/04/14	17.4	26.77	85.5	26.80	26.75	-68.1	22,145	-0.31%
2021/04/13	18	27.07	0	0.00	27.00	18	22,064	0.08%
2021/04/12	17	27.28	6	27.29	27.30	11	21,876	0.05%
2021/04/09	13	27.30	15.1	27.32	27.55	-2.1	21,705	-0.01%
2021/04/08	16	27.27	2.1	27.06	27.35	13.9	21,322	0.07%
2021/04/07	58	26.98	25.6	26.86	26.95	32.4	20,878	0.16%
2021/04/06	15	26.80	7.3	26.79	27.10	7.7	20,638	0.04%
2021/04/01	39	26.69	51	26.81	26.75	-12	20,256	-0.06%
2021/03/31	72	27.08	41	27.48	27.00	31	19,621	0.16%
2021/03/30	3	27.30	6	27.42	27.50	-3	18,180	-0.02%
2021/03/29	2	27.20	10	27.27	27.25	-8	17,750	-0.05%
2021/03/26	20	26.60	0.3	26.65	26.60	19.8	17,386	0.11%
2021/03/25	0	0.00	5	26.80	26.80	-5	17,290	-0.03%
2021/03/24	2	26.83	4	26.75	26.95	-2	17,247	-0.01%
2021/03/23	0	0.00	5	26.58	27.00	-5	17,127	-0.03%
2021/03/22	9.2	26.70	1	27.10	26.85	8.2	16,911	0.05%
2021/03/19	59	27.05	68.2	27.08	27.05	-9.2	16,544	-0.06%
2021/03/18	5.5	26.55	52	26.51	26.55	-46.5	15,502	-0.30%
2021/03/17	2	26.15	16	26.31	26.35	-14	15,351	-0.09%
2021/03/16	0.4	25.80	12	25.92	25.85	-11.6	15,256	-0.08%
2021/03/15	5	25.70	0	0.00	25.65	5	15,143	0.03%
2021/03/12	6	25.71	15	25.82	25.90	-9	15,044	-0.06%
2021/03/11	1.1	25.70	5	25.75	25.80	-3.9	15,014	-0.03%
2021/03/10	15	25.85	54	25.85	25.65	-39	14,885	-0.26%
2021/03/09	62.2	25.89	12	25.99	26.00	50.2	14,709	0.34%
2021/03/08	8.2	25.54	68	25.44	25.70	-59.8	14,136	-0.42%
2021/03/05	0.1	24.80	0	0.00	25.20	0.1	13,665	0.00%
2021/03/03	0	0.00	7	24.65	24.80	-7	13,675	-0.05%
2021/03/02	102	24.85	2	25.00	24.60	100	13,577	0.74%	大買/
2021/02/26	8	24.80	5	24.61	24.80	3	13,429	0.02%
2021/02/25	10	24.88	120	25.02	25.00	-110	13,189	-0.83%	大賣/鉅額交易
2021/02/24	53	25.01	47	24.90	25.00	6	12,939	0.05%
2021/02/23	33	24.62	15	24.64	24.90	18	12,318	0.15%
2021/02/22	2	23.78	0.2	23.80	23.80	1.8	11,305	0.02%
2021/02/19	3	23.20	0	0.00	23.60	3	11,220	0.03%
2021/02/18	0	0.00	0.6	23.30	23.20	-0.6	11,179	-0.01%
2021/02/17	74	23.11	0	0.00	23.15	74	11,127	0.66%
2021/02/05	15	23.20	7	23.20	23.15	8	10,911	0.07%
2021/02/02	100	23.40	0	0.00	23.30	100	11,332	0.88%
2021/02/01	10	23.20	0	0.00	23.30	10	11,356	0.09%
2021/01/29	0	0.00	1	24.00	23.25	-1	11,330	-0.01%
2021/01/28	6	24.07	26.7	24.00	24.00	-20.7	11,137	-0.19%
2021/01/27	0	0.00	2	24.00	23.95	-2	10,909	-0.02%
2021/01/25	2	23.30	0	0.00	23.35	2	10,576	0.02%
2021/01/22	2	22.90	3.8	23.02	23.10	-1.8	10,626	-0.02%
2021/01/21	1	22.85	4	22.85	22.80	-3	10,726	-0.03%
2021/01/20	16	23.03	0	0.00	22.90	16	10,762	0.15%
2021/01/15	1	24.00	2	23.90	23.70	-1	10,413	-0.01%
2021/01/14	3	23.90	0	0.00	23.80	3	10,280	0.03%
2021/01/13	2	23.70	0	0.00	23.70	2	10,194	0.02%
2021/01/12	4	23.70	0	0.00	23.65	4	10,194	0.04%
2021/01/08	5	23.70	8	23.75	23.85	-3	10,102	-0.03%
2021/01/06	7	23.93	1	23.80	23.80	6	9,970	0.06%
2021/01/05	0	0.00	16	23.94	24.00	-16	9,888	-0.16%
2021/01/04	1	24.05	2	24.10	24.05	-1	9,984	-0.01%
2020/12/31	5	23.92	0	0.00	24.00	5	9,917	0.05%
2020/12/30	0.7	23.95	0	0.00	24.05	0.7	9,986	0.01%
2020/12/29	0	0.00	10	23.95	24.00	-10	9,957	-0.10%
2020/12/28	0	0.00	20	24.05	24.10	-20	10,014	-0.20%
2020/12/25	2	23.95	3	24.00	23.95	-1	9,977	-0.01%
2020/12/21	20	23.60	0	0.00	23.85	20	10,031	0.20%
2020/12/18	70	23.85	2.6	23.89	23.70	67.4	10,012	0.67%
2020/12/16	0	0.00	6	24.23	24.25	-6	9,836	-0.06%
2020/12/15	0	0.00	4	24.00	23.90	-4	9,814	-0.04%
2020/12/14	0	0.00	0.5	24.10	24.20	-0.5	9,753	0.00%
2020/12/11	2.2	23.90	0	0.00	24.00	2.2	9,696	0.02%
2020/12/10	9	24.12	1	24.35	24.10	8	9,600	0.08%
2020/12/09	10	24.20	1	24.20	24.20	9	9,390	0.10%
2020/12/08	6	24.14	0.1	24.15	24.10	5.9	9,296	0.06%
2020/12/07	10	23.90	4.4	23.93	24.00	5.6	9,164	0.06%
2020/12/03	1	23.55	0	0.00	23.65	1	9,059	0.01%
2020/12/02	0	0.00	2	23.50	23.55	-2	8,976	-0.02%
2020/12/01	1	23.20	0	0.00	23.35	1	9,015	0.01%
2020/11/26	1	23.10	0	0.00	23.15	1	8,807	0.01%
2020/11/25	4	23.15	1	23.10	23.15	3	9,013	0.03%
2020/11/24	0	0.00	11	23.21	23.20	-11	9,154	-0.12%
2020/11/13	1	22.85	1	22.65	22.90	0	9,559	0.00%
2020/11/12	3	22.70	3	22.80	22.80	0	9,589	0.00%
2020/11/11	1	23.00	1	23.00	23.00	0	9,558	0.00%
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/09	0	0.00	1	22.20	22.25	-1	9,643	-0.01%
2020/11/04	2	22.35	0.5	22.30	22.20	1.5	9,932	0.01%
2020/10/30	0	0.00	1	22.60	22.60	-1	10,070	-0.01%
2020/10/29	0	0.00	1	22.50	22.40	-1	10,107	-0.01%
2020/10/28	0	0.00	10	22.35	22.25	-10	10,076	-0.10%
2020/10/27	2.5	22.05	0	0.00	21.95	2.5	10,110	0.03%
2020/10/23	0	0.00	1	21.85	21.75	-1	10,300	-0.01%
2020/10/22	12	21.73	0	0.00	21.60	12	10,520	0.11%
2020/10/21	10	21.75	0	0.00	21.65	10	10,603	0.09%
2020/10/20	6	21.71	0	0.00	21.75	6	10,733	0.06%
2020/10/19	1	21.75	2	21.95	21.75	-1	10,893	-0.01%
2020/10/16	22	21.85	0	0.00	21.80	22	11,094	0.20%
2020/10/13	0	0.00	1	21.85	21.75	-1	11,503	-0.01%
2020/10/12	2	21.85	0	0.00	22.00	2	11,797	0.02%
2020/10/08	2	22.03	0	0.00	22.05	2	12,236	0.02%
2020/10/07	1	22.00	1	22.10	22.00	0	12,667	0.00%
2020/09/30	0	0.00	1	22.40	22.45	-1	13,158	-0.01%
2020/09/28	1	22.40	0	0.00	22.30	1	13,582	0.01%
2020/09/25	3	21.80	0	0.00	22.00	3	13,772	0.02%
2020/09/24	2	21.75	0	0.00	21.70	2	13,923	0.01%
2020/09/23	2	22.50	4	22.45	22.35	-2	13,982	-0.01%
2020/09/22	0	0.00	4	22.65	22.55	-4	14,044	-0.03%
2020/09/18	0	0.00	1	23.05	23.05	-1	14,270	-0.01%
2020/09/15	0	0.00	1	23.05	22.95	-1	14,454	-0.01%
2020/09/14	5	22.77	1	22.80	22.80	4	14,785	0.03%
2020/09/10	8	22.78	1	22.80	22.85	7	14,878	0.05%
2020/09/09	2	22.68	5	22.60	22.60	-3	14,990	-0.02%
2020/09/04	1	22.70	0	0.00	22.80	1	15,093	0.01%
2020/09/02	10	23.00	1	23.10	23.10	9	15,202	0.06%
2020/09/01	0	0.00	5	22.85	22.85	-5	15,223	-0.03%
2020/08/31	1	22.75	0	0.00	22.75	1	15,229	0.01%
2020/08/28	5	22.90	2	23.05	23.05	3	15,099	0.02%
2020/08/26	1	22.75	0	0.00	22.90	1	15,073	0.01%
2020/08/25	3	22.87	0	0.00	22.90	3	15,050	0.02%
2020/08/24	9	22.74	0	0.00	22.75	9	15,084	0.06%
2020/08/21	2	22.90	9.7	22.89	22.85	-7.7	15,000	-0.05%
2020/08/20	12	22.64	57	22.75	22.50	-45	14,923	-0.30%
2020/08/19	2	23.25	1	23.50	23.25	1	14,684	0.01%
2020/08/18	3	23.45	0	0.00	23.50	3	14,525	0.02%
2020/08/17	2	23.63	0	0.00	23.60	2	14,438	0.01%
2020/08/14	1	23.65	1	23.75	23.65	0	14,423	0.00%
2020/08/13	6	23.89	2	23.90	23.95	4	14,310	0.03%
2020/08/12	4	24.03	45	24.15	23.90	-41	14,116	-0.29%
2020/08/11	2	24.55	1	24.25	24.15	1	14,196	0.01%
2020/08/10	46	24.55	1	24.65	24.75	45	14,068	0.32%
2020/08/07	0	0.00	2	24.45	24.50	-2	14,027	-0.01%
2020/08/06	5	24.75	0	0.00	24.60	5	14,076	0.04%
2020/08/04	2	24.35	42	24.40	24.35	-40	13,895	-0.29%
2020/07/31	3	24.62	2	24.60	25.00	1	13,780	0.01%
2020/07/30	43	24.55	0	0.00	24.85	43	13,651	0.31%
2020/07/27	6	24.91	77	24.97	24.40	-71	13,405	-0.53%
2020/07/24	12	24.93	6	24.90	24.80	6	13,342	0.04%
2020/07/23	76	25.00	4	24.96	25.00	72	13,156	0.55%
2020/07/22	2	24.98	7	24.81	24.80	-5	13,031	-0.04%
2020/07/21	0	0.00	3	25.28	25.05	-3	12,833	-0.02%
2020/07/20	12	24.75	0	0.00	25.15	12	12,715	0.09%
2020/07/17	3	24.90	0	0.00	24.75	3	12,575	0.02%
2020/07/16	63	25.59	0	0.00	25.15	63	12,331	0.51%
2020/07/15	6	25.49	12	25.59	25.60	-6	12,009	-0.05%
2020/07/14	2	27.78	2	27.88	27.70	0	11,463	0.00%
2020/07/13	6	27.53	1	27.70	27.45	5	11,018	0.05%
2020/07/10	1	27.20	2	26.85	27.25	-1	10,893	-0.01%
2020/07/09	5	28.17	3	27.95	27.70	2	10,775	0.02%
2020/07/08	4	27.08	4	27.33	27.25	0	10,480	0.00%
2020/07/07	1	27.65	21	27.27	27.25	-20	10,340	-0.19%
2020/07/06	13	27.57	5	27.75	27.60	8	10,047	0.08%
2020/07/03	9	27.53	20	27.43	27.50	-11	9,873	-0.11%
2020/07/02	15	26.83	16	26.69	27.15	-1	9,802	-0.01%
2020/07/01	25	25.65	10	25.95	25.95	15	9,703	0.15%
2020/06/30	1	25.20	0	0.00	25.10	1	9,641	0.01%
2020/06/23	0	0.00	1	25.95	25.90	-1	9,486	-0.01%
2020/06/22	1	26.10	5	26.08	26.00	-4	9,464	-0.04%
2020/06/18	1	25.65	0	0.00	25.80	1	9,160	0.01%
2020/06/16	0	0.00	7	25.69	25.80	-7	9,196	-0.08%
2020/06/15	0	0.00	1	25.05	25.15	-1	9,246	-0.01%
2020/06/12	2	25.20	10	25.24	25.60	-8	9,247	-0.09%
2020/06/11	6	25.67	25	25.85	25.55	-19	9,301	-0.20%
2020/06/10	16	26.09	15	26.03	26.05	1	9,278	0.01%
2020/06/09	21	25.90	13	25.92	26.15	8	9,398	0.09%
2020/06/08	2	25.58	0	0.00	25.65	2	9,302	0.02%
2020/06/05	0	0.00	4	25.46	25.50	-4	9,283	-0.04%
2020/06/04	0.2	25.25	2	25.35	25.40	-1.8	9,301	-0.02%
2020/06/03	30	25.26	1.7	25.18	25.25	28.3	9,265	0.31%
2020/06/02	0	0.00	1	24.90	24.90	-1	9,135	-0.01%
2020/06/01	10	24.38	2	24.70	24.70	8	9,080	0.09%
2020/05/28	13	24.34	0	0.00	24.30	13	8,916	0.15%
2020/05/26	0	0.00	6	24.25	24.15	-6	9,082	-0.07%
2020/05/18	1	23.85	2	23.95	23.60	-1	9,018	-0.01%
2020/05/15	10	23.37	0	0.00	23.60	10	8,869	0.11%
2020/05/14	18	23.43	10	23.50	23.55	8	8,810	0.09%
2020/05/13	4	23.50	0	0.00	23.50	4	8,735	0.05%
2020/05/05	1	23.05	0	0.00	23.05	1	8,581	0.01%
2020/04/27	0	0.00	12	23.72	23.50	-12	8,752	-0.14%
2020/04/23	0	0.00	1	23.55	23.00	-1	8,677	-0.01%
2020/04/22	1	23.20	0	0.00	23.30	1	8,679	0.01%
2020/04/21	0	0.00	24	23.50	23.40	-24	8,653	-0.28%
2020/04/17	0	0.00	23	23.58	23.60	-23	8,553	-0.27%
2020/04/14	0	0.00	20	23.65	23.55	-20	8,368	-0.24%
2020/04/13	0	0.00	1	23.30	23.45	-1	8,312	-0.01%
2020/04/07	23	23.25	1	23.60	23.30	22	8,251	0.27%
2020/04/06	0	0.00	5	23.59	23.60	-5	8,128	-0.06%
2020/04/01	3	22.75	0	0.00	23.00	3	7,953	0.04%
2020/03/31	0	0.00	11	22.57	23.30	-11	7,818	-0.14%
2020/03/30	2	21.50	9	21.56	22.10	-7	7,646	-0.09%
2020/03/27	1	22.20	1	21.75	21.75	0	7,627	0.00%
2020/03/26	1	21.55	20	21.85	21.60	-19	7,590	-0.25%
2020/03/24	0	0.00	3	21.30	21.00	-3	7,515	-0.04%
2020/03/20	0	0.00	10	20.50	20.60	-10	7,543	-0.13%
2020/03/19	8	19.11	2	19.05	18.75	6	7,398	0.08%
2020/03/18	0	0.00	2	19.95	19.90	-2	7,231	-0.03%
2020/03/17	10	19.80	0	0.00	19.90	10	7,139	0.14%
2020/03/16	10	20.35	0	0.00	20.35	10	6,995	0.14%
2020/03/13	10	20.95	7	20.29	21.20	3	6,904	0.04%
2020/03/12	1	22.45	0	0.00	21.65	1	6,660	0.02%
2020/03/11	0	0.00	0.8	22.70	22.70	-0.8	6,561	-0.01%
2020/03/10	10	22.45	0	0.00	22.50	10	6,500	0.15%
2020/03/05	0	0.00	2	23.30	23.20	-2	6,282	-0.03%
2020/03/04	0	0.00	1	23.10	23.15	-1	6,270	-0.02%
2020/03/02	0	0.00	2	22.80	22.70	-2	6,246	-0.03%
2020/02/26	0	0.00	13	22.97	23.05	-13	6,200	-0.21%
2020/02/21	0	0.00	20	23.38	23.35	-20	6,084	-0.33%
2020/02/20	0	0.00	10	23.20	23.35	-10	6,037	-0.17%
2020/02/18	0	0.00	10	23.05	23.00	-10	6,064	-0.16%
2020/02/11	2	22.90	0	0.00	22.85	2	6,200	0.03%
2020/02/06	0	0.00	52	23.00	23.05	-52	6,166	-0.84%
2020/02/04	1	22.90	1	23.00	22.95	0	6,164	0.00%
2020/02/03	2	22.60	0	0.00	22.95	2	6,137	0.03%
2020/01/31	11	22.95	1.5	22.98	22.95	9.5	6,105	0.16%
2020/01/30	0	0.00	7	22.59	22.95	-7	5,977	-0.12%
2020/01/16	0	0.00	5	23.05	22.95	-5	5,749	-0.09%
2020/01/14	5	23.10	0	0.00	23.20	5	5,851	0.09%
2020/01/13	5	23.10	0	0.00	23.15	5	5,887	0.08%
2020/01/10	9	23.12	0	0.00	23.10	9	5,959	0.15%
2019/12/31	13	22.94	1	22.85	22.85	12	6,160	0.19%
2019/12/27	1	23.50	0	0.00	23.40	1	6,126	0.02%
2019/12/25	0	0.00	2	23.35	23.30	-2	6,186	-0.03%
2019/12/23	0	0.00	10	23.30	23.30	-10	6,235	-0.16%
2019/12/20	2	23.10	0	0.00	22.90	2	6,232	0.03%
2019/12/19	2	23.23	0	0.00	23.20	2	6,083	0.03%
2019/12/18	0	0.00	7	23.08	23.25	-7	6,090	-0.11%
2019/12/16	55	22.89	0	0.00	22.80	55	6,162	0.89%
2019/12/13	1	22.90	0	0.00	22.95	1	6,266	0.02%
2019/12/09	0	0.00	1	23.25	23.15	-1	6,335	-0.02%
2019/12/05	1	23.10	2	23.03	23.05	-1	6,390	-0.02%
2019/12/04	0	0.00	6	23.10	23.20	-6	6,403	-0.09%
2019/12/03	0	0.00	2	23.15	23.15	-2	6,432	-0.03%
2019/12/02	0	0.00	6	22.82	22.90	-6	6,497	-0.09%
2019/11/29	2	22.85	3	23.15	22.85	-1	6,507	-0.02%
2019/11/28	4	23.10	1	23.10	23.10	3	6,493	0.05%
2019/11/27	1	23.10	0	0.00	23.05	1	6,577	0.02%
2019/11/25	0	0.00	1	23.30	23.30	-1	6,450	-0.02%
2019/11/22	5	23.15	0	0.00	23.25	5	6,551	0.08%
2019/11/20	1	23.10	0	0.00	23.15	1	6,650	0.02%
2019/11/19	3	23.13	5	23.25	23.25	-2	6,746	-0.03%
2019/11/18	0	0.00	2	23.05	23.15	-2	6,860	-0.03%
2019/11/15	0	0.00	4	22.74	22.80	-4	6,899	-0.06%
2019/11/14	1	22.25	1	22.25	22.40	0	6,960	0.00%
2019/11/13	5	22.35	0	0.00	22.30	5	7,091	0.07%
2019/11/12	1	22.80	21	22.80	22.85	-20	7,548	-0.26%
2019/11/11	0	0.00	2	22.70	22.90	-2	7,841	-0.03%
2019/11/08	2	22.75	0	0.00	22.75	2	7,801	0.03%
2019/11/07	4	22.79	0	0.00	22.70	4	7,776	0.05%
2019/11/06	2	22.70	0	0.00	22.75	2	7,766	0.03%
2019/11/05	8	22.81	0	0.00	22.90	8	7,772	0.10%
2019/11/04	0	0.00	2	22.25	22.40	-2	7,762	-0.03%
2019/10/28	0	0.00	6	22.20	22.15	-6	7,938	-0.08%
2019/10/18	0	0.00	2	21.85	21.75	-2	7,699	-0.03%
2019/10/16	0	0.00	4	21.63	21.70	-4	7,619	-0.05%
2019/10/15	5	21.32	0	0.00	21.40	5	7,606	0.07%
2019/10/14	7	21.36	0	0.00	21.30	7	7,612	0.09%
2019/10/09	4	21.59	0	0.00	21.55	4	7,492	0.05%
2019/10/08	1	21.90	2	21.85	21.85	-1	7,470	-0.01%
2019/10/04	0	0.00	1	21.75	21.85	-1	7,912	-0.01%
2019/10/03	1	21.55	8	21.60	21.55	-7	8,029	-0.09%
2019/10/02	0	0.00	1	21.80	21.85	-1	8,042	-0.01%
2019/10/01	8	21.88	0	0.00	21.85	8	8,137	0.10%
2019/09/26	0	0.00	2	22.00	21.90	-2	8,100	-0.02%
2019/09/25	1	21.80	0	0.00	21.90	1	8,101	0.01%
2019/09/24	3	21.90	3	21.85	21.90	0	8,195	0.00%
2019/09/18	1	21.70	0	0.00	21.45	1	8,242	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	21.85	22.00	-1	8,285	-0.01%
2019/09/06	0	0.00	2	21.80	21.80	-2	8,242	-0.02%
2019/09/05	3	21.70	0	0.00	21.75	3	8,186	0.04%
2019/09/02	2	21.55	0	0.00	21.55	2	8,167	0.02%
2019/08/30	0	0.00	1	21.50	21.50	-1	8,194	-0.01%
2019/08/29	2	21.13	0	0.00	21.10	2	8,134	0.02%
2019/08/28	4	21.30	0	0.00	21.30	4	8,085	0.05%
2019/08/27	2	21.15	0	0.00	21.30	2	8,182	0.02%
2019/08/26	1	20.75	1	20.80	20.75	0	8,157	0.00%
2019/08/23	6	20.91	0	0.00	21.00	6	8,092	0.07%
2019/08/20	0	0.00	1	20.80	20.70	-1	7,918	-0.01%
2019/08/19	2	20.93	0	0.00	20.80	2	7,801	0.03%
2019/08/16	5	20.75	1	20.85	20.80	4	7,683	0.05%
2019/08/15	16	20.96	0	0.00	20.65	16	7,504	0.21%
2019/08/14	2	21.75	2	21.70	21.70	0	6,959	0.00%
2019/08/13	1	22.20	0	0.00	22.15	1	6,670	0.01%
2019/08/08	0	0.00	0	22.35	22.35	0	6,822	0.00%
2019/08/07	2	22.15	0	0.00	22.00	2	6,838	0.03%
2019/08/06	0	0.00	4.6	22.07	22.35	-4.6	6,882	-0.07%
2019/07/25	0	0.00	3	23.70	23.70	-3	6,727	-0.05%
2019/07/24	0	0.00	1	23.60	23.70	-1	6,752	-0.01%
2019/07/22	4	23.56	0	0.00	23.45	4	6,647	0.06%
2019/07/18	2	23.38	2.1	23.35	23.30	-0.1	6,617	0.00%
2019/07/16	1	23.50	0	0.00	23.55	1	6,673	0.01%
2019/07/15	1	23.75	0	0.00	23.70	1	6,625	0.02%
2019/07/12	3	23.93	0	0.00	23.85	3	6,713	0.04%
2019/07/11	12	23.84	2.1	24.04	23.65	9.9	6,810	0.15%
2019/07/10	0	0.00	2	25.35	25.50	-2	6,579	-0.03%
2019/07/09	0	0.00	3	25.40	25.25	-3	6,430	-0.05%
2019/07/08	0	0.00	1	25.35	25.40	-1	6,351	-0.02%
2019/07/05	5	25.26	2	25.50	25.20	3	6,362	0.05%
2019/07/04	0	0.00	5	25.40	25.50	-5	6,382	-0.08%
2019/07/03	5	25.25	14	25.34	25.15	-9	6,369	-0.14%
2019/07/02	10	25.25	0	0.00	25.20	10	6,345	0.16%
2019/07/01	3	25.30	9	25.19	25.25	-6	6,346	-0.09%
2019/06/28	6	24.83	0	0.00	24.70	6	6,269	0.10%
2019/06/27	9	24.76	8	24.96	25.00	1	6,284	0.02%
2019/06/26	0	0.00	1	24.20	24.30	-1	6,169	-0.02%
2019/06/25	2	24.10	0	0.00	24.00	2	6,330	0.03%
2019/06/24	3	24.40	0	0.00	24.30	3	6,552	0.05%
2019/06/21	0	0.00	11	24.25	24.20	-11	6,585	-0.17%
2019/06/20	10	24.05	1	24.10	24.05	9	6,529	0.14%
2019/06/19	0	0.00	2	24.00	24.05	-2	6,481	-0.03%
2019/06/17	1	23.95	1	23.65	23.60	0	6,445	0.00%
2019/06/14	0	0.00	2	23.75	23.75	-2	6,570	-0.03%
2019/06/11	2	23.85	0	0.00	23.90	2	6,747	0.03%
2019/06/06	0	0.00	4	23.09	22.95	-4	6,698	-0.06%
2019/06/05	1	23.25	0	0.00	23.25	1	6,708	0.01%
2019/06/04	3	23.15	0	0.00	23.10	3	6,714	0.04%
2019/06/03	34	23.23	0	0.00	23.10	34	6,704	0.51%
2019/05/31	1.1	23.66	9	24.00	23.80	-7.9	6,520	-0.12%
2019/05/21	2	23.90	0	0.00	23.85	2	6,564	0.03%
2019/05/20	0	0.00	30	24.05	24.10	-30	6,514	-0.46%
2019/05/17	0	0.00	2	23.88	23.95	-2	6,491	-0.03%
2019/05/16	7	23.64	7	23.69	23.85	0	6,493	0.00%
2019/05/15	2	23.08	2.2	22.95	22.90	-0.2	6,396	0.00%
2019/05/14	32	23.01	0	0.00	23.10	32	6,416	0.50%
2019/05/08	0	0.00	7	23.75	23.70	-7	6,360	-0.11%
2019/05/03	0	0.00	2	24.80	24.70	-2	6,485	-0.03%
2019/04/29	0	0.00	2	24.78	24.80	-2	6,520	-0.03%
2019/04/26	0	0.00	5	24.50	24.60	-5	6,529	-0.08%
2019/04/24	5	24.35	1	24.40	24.50	4	6,596	0.06%
2019/04/19	2	24.65	0	0.00	24.65	2	6,617	0.03%
2019/04/18	2	24.50	0	0.00	24.50	2	6,851	0.03%
2019/04/17	0	0.00	14	24.94	25.00	-14	6,925	-0.20%
2019/04/16	1	24.30	0	0.00	24.40	1	6,839	0.01%
2019/04/15	1	24.40	0	0.00	24.30	1	6,807	0.01%
2019/04/03	0	0.00	1	24.15	24.15	-1	6,809	-0.01%
2019/04/02	0	0.00	1	24.00	24.00	-1	6,786	-0.01%
2019/04/01	0	0.00	2	23.68	23.70	-2	6,771	-0.03%
2019/03/29	1	23.45	6	23.45	23.45	-5	6,682	-0.07%
2019/03/28	2	23.50	0.2	23.50	23.45	1.8	6,606	0.03%
2019/03/27	15	24.08	9	24.01	23.95	6	6,530	0.09%
2019/03/26	1	24.55	1	24.55	24.60	0	6,412	0.00%
2019/03/25	2	24.40	0	0.00	24.35	2	6,638	0.03%
2019/03/11	0	0.00	0.1	23.60	23.65	-0.1	6,712	0.00%
2019/03/08	1	23.50	0	0.00	23.55	1	6,770	0.01%
2019/02/26	0	0.00	30	23.85	23.65	-30	7,515	-0.40%
2019/02/13	1	23.50	0	0.00	23.40	1	8,479	0.01%
2019/01/30	6	23.74	5	23.35	23.65	1	8,463	0.01%
2019/01/29	0	0.00	10	23.40	23.50	-10	8,483	-0.12%
2019/01/28	10	23.95	19	24.05	23.85	-9	8,535	-0.11%
2019/01/25	0	0.00	20	23.25	23.25	-20	8,415	-0.24%
2019/01/24	0	0.00	3	22.82	22.80	-3	8,371	-0.04%
2019/01/21	0	0.00	6	22.88	23.00	-6	8,531	-0.07%
2019/01/18	3	22.65	0	0.00	22.85	3	8,578	0.03%
2019/01/17	0	0.00	3	22.80	22.90	-3	8,588	-0.03%
2019/01/16	4	22.76	0	0.00	22.60	4	8,654	0.05%
2019/01/14	7	22.69	2	22.55	22.50	5	8,692	0.06%
2019/01/11	2	22.55	0	0.00	22.60	2	8,996	0.02%
2019/01/03	0	0.00	2	22.35	22.25	-2	9,173	-0.02%
2018/12/28	0	0.00	1	22.00	22.05	-1	9,330	-0.01%
2018/12/26	0	0.00	10	22.20	22.05	-10	9,470	-0.11%
2018/12/24	0	0.00	0.9	22.05	22.00	-0.9	9,520	-0.01%
2018/12/19	0	0.00	2	21.35	21.20	-2	9,707	-0.02%
2018/12/18	7	21.27	0	0.00	21.00	7	9,647	0.07%
2018/12/17	5	21.85	1	21.90	21.80	4	9,513	0.04%
2018/12/14	0	0.00	1	22.00	22.00	-1	9,575	-0.01%
2018/12/12	0	0.00	1	22.10	22.05	-1	9,900	-0.01%
2018/12/11	0	0.00	5	21.75	21.60	-5	9,956	-0.05%
2018/12/10	13	21.63	0	0.00	21.60	13	10,204	0.13%
2018/12/06	54	22.04	4	21.90	21.95	50	10,715	0.47%
2018/12/05	2	23.00	12	23.20	23.00	-10	10,733	-0.09%
2018/11/29	1	22.10	10	22.25	22.10	-9	10,777	-0.08%
2018/11/28	1	21.55	1	21.75	22.20	0	10,706	0.00%
2018/11/27	12	21.43	7	21.65	21.45	5	10,595	0.05%
2018/11/26	10	22.15	0	0.00	22.35	10	10,508	0.10%
2018/11/21	8	21.78	0	0.00	21.75	8	10,928	0.07%
2018/11/20	23	22.13	0	0.00	22.10	23	10,987	0.21%
2018/11/19	2	22.65	0	0.00	22.55	2	11,034	0.02%
2018/11/16	1	22.60	0	0.00	22.75	1	11,313	0.01%
2018/11/14	33	22.53	0	23.35	22.60	33	11,460	0.29%
2018/11/13	9	23.71	0	0.00	23.35	9	11,254	0.08%
2018/11/08	0	0.00	5.9	26.06	26.30	-5.9	11,693	-0.05%
2018/11/07	1	26.00	0	0.00	26.00	1	11,659	0.01%
2018/11/05	0	0.00	2	25.70	26.10	-2	11,632	-0.02%
2018/10/26	0	0.00	16	24.90	24.90	-16	11,629	-0.14%
2018/10/24	0	0.00	3	24.87	24.80	-3	11,628	-0.03%
2018/10/23	2	24.20	0	0.00	24.10	2	11,591	0.02%
2018/10/22	0	0.00	1	24.75	24.55	-1	11,619	-0.01%
2018/10/19	3	23.83	0	0.00	24.60	3	11,787	0.03%
2018/10/17	4	25.10	2	25.10	24.75	2	11,575	0.02%
2018/10/11	5	23.95	23.6	24.38	23.80	-18.6	11,555	-0.16%
2018/10/09	2	25.55	0	0.00	25.30	2	11,273	0.02%
2018/10/08	5	25.90	5	26.16	25.95	0	11,195	0.00%
2018/10/05	2	25.30	3	25.55	25.75	-1	11,101	-0.01%
2018/10/03	2	26.20	0	0.00	26.10	2	11,135	0.02%
2018/10/01	5	26.95	0	0.00	26.90	5	11,253	0.04%
2018/09/28	0	0.00	8	27.24	27.40	-8	11,293	-0.07%
2018/09/27	4	26.50	5	27.10	27.10	-1	11,241	-0.01%
2018/09/26	1	26.80	0	0.00	26.80	1	11,094	0.01%
2018/09/25	5	27.05	1	27.35	27.20	4	11,034	0.04%
2018/09/21	6	26.83	6	26.80	27.15	0	11,029	0.00%
2018/09/20	6	27.03	4	27.00	26.95	2	10,964	0.02%
2018/09/19	3	27.35	2	27.80	27.00	1	10,909	0.01%
2018/09/18	0	0.00	4	27.11	27.45	-4	10,838	-0.04%
2018/09/14	3	26.10	4	26.73	26.65	-1	10,640	-0.01%
2018/09/13	4	26.21	1	26.00	25.85	3	10,513	0.03%
2018/09/12	5	27.32	3	26.80	27.00	2	10,219	0.02%
2018/09/11	0	0.00	20	27.40	27.75	-20	10,120	-0.20%
2018/09/10	0	0.00	3	27.20	26.90	-3	10,148	-0.03%
2018/09/07	0	0.00	7	27.15	27.20	-7	10,171	-0.07%
2018/09/06	0	0.00	2	28.00	27.75	-2	10,126	-0.02%
2018/09/04	6	27.45	0	0.00	27.60	6	9,943	0.06%
2018/08/31	2	27.00	2	27.30	27.55	0	9,997	0.00%
2018/08/30	0	0.00	11	27.17	27.40	-11	9,871	-0.11%
2018/08/29	13	26.78	39	26.98	27.05	-26	9,710	-0.27%
2018/08/28	9.1	26.92	0	0.00	26.90	9.1	9,576	0.09%
2018/08/27	0	0.00	3	27.35	27.40	-3	9,682	-0.03%
2018/08/24	2	27.15	4	27.08	27.05	-2	9,565	-0.02%
2018/08/23	0	0.00	5	26.80	26.90	-5	9,612	-0.05%
2018/08/20	0	0.00	8	25.80	25.90	-8	9,167	-0.09%
2018/08/17	0	0.00	6	25.97	25.90	-6	9,209	-0.07%
2018/08/16	0	0.00	7	25.39	25.50	-7	9,012	-0.08%
2018/08/15	0	0.00	11	24.48	25.00	-11	8,794	-0.13%
2018/08/14	0	0.00	10	24.65	24.65	-10	8,484	-0.12%
2018/08/13	0	0.00	3	24.55	24.60	-3	8,542	-0.04%
2018/08/09	0	0.00	20	24.80	24.65	-20	8,570	-0.23%
2018/08/06	0	0.00	5	24.75	24.80	-5	8,654	-0.06%
2018/08/03	0	0.00	20	24.40	24.50	-20	8,557	-0.23%
2018/07/31	0	0.00	10	24.45	24.45	-10	8,588	-0.12%
2018/07/27	0	0.00	2	24.25	24.30	-2	8,522	-0.02%
2018/07/26	0	0.00	17	24.25	24.50	-17	8,486	-0.20%
2018/07/25	0	0.00	10	23.95	23.95	-10	8,335	-0.12%
2018/07/24	0.6	24.00	10	24.00	24.10	-9.4	8,247	-0.11%
2018/07/13	0	0.00	5.2	23.10	23.20	-5.2	7,842	-0.07%
2018/07/10	0	0.00	1	24.45	24.40	-1	7,751	-0.01%
2018/07/09	2	24.30	1	24.25	24.25	1	7,726	0.01%
2018/06/25	0	0.00	3	24.60	24.20	-3	8,001	-0.04%
2018/06/20	5	24.80	4	24.55	24.75	1	7,912	0.01%
2018/06/13	0	0.00	0.1	24.30	24.30	-0.1	7,582	0.00%
2018/06/12	1	24.70	0	0.00	24.70	1	7,660	0.01%
2018/06/11	0	0.00	25	24.75	24.70	-25	7,611	-0.33%
2018/06/08	5	24.70	0	0.00	24.60	5	7,559	0.07%
2018/06/07	0	0.00	7	24.70	24.70	-7	7,531	-0.09%
2018/06/05	1	24.60	5	24.55	24.65	-4	7,572	-0.05%
2018/06/04	0	0.00	9	24.44	24.50	-9	7,534	-0.12%
2018/05/31	3	23.90	23	24.00	24.25	-20	7,278	-0.27%
2018/05/30	0	0.00	1	23.70	23.75	-1	7,141	-0.01%
2018/05/29	0	0.00	2	23.95	24.05	-2	7,165	-0.03%
2018/05/28	0	0.00	1	23.70	23.70	-1	7,118	-0.01%
2018/05/25	5	23.60	16	23.60	23.65	-11	7,132	-0.15%
2018/05/24	5	23.20	1	23.35	23.45	4	7,043	0.06%
2018/05/23	5	23.40	5	23.35	23.25	0	7,064	0.00%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/17	5	22.85	0.6	22.90	22.90	4.4	7,083	0.06%
2018/05/16	8	22.86	5	23.05	23.05	3	7,047	0.04%
2018/05/14	0	0.00	25	23.15	23.05	-25	7,176	-0.35%
2018/05/11	0	0.00	1	23.05	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	7	23.00	23.00	-7	7,157	-0.10%
2018/05/02	0	0.00	11	22.80	22.80	-11	7,485	-0.15%
2018/04/27	3	22.35	0.4	22.40	22.40	2.6	7,698	0.03%
2018/04/25	11	22.26	0	0.00	22.40	11	8,005	0.14%
2018/04/18	5	22.40	0	0.00	22.50	5	8,646	0.06%
2018/04/13	5	22.90	0	0.00	22.75	5	8,767	0.06%
2018/04/12	0	0.00	1	22.90	22.95	-1	8,711	-0.01%
2018/04/03	5	23.05	0	0.00	23.10	5	8,781	0.06%
2018/04/02	1	23.15	6	23.23	23.35	-5	8,918	-0.06%
2018/03/31	2	23.20	8	23.15	23.15	-6	8,924	-0.07%
2018/03/29	2	23.10	0	0.00	23.10	2	8,916	0.02%
2018/03/26	0	0.00	2	23.10	23.15	-2	8,654	-0.02%
2018/03/23	0	0.00	3	23.15	23.05	-3	8,743	-0.03%
2018/03/21	5	23.15	5	23.35	23.35	0	8,944	0.00%
2018/03/19	0	0.00	10	22.95	23.10	-10	8,987	-0.11%
2018/03/16	10	23.00	0	0.00	23.05	10	9,093	0.11%
2018/03/13	0	0.00	1	23.00	23.15	-1	9,011	-0.01%
2018/03/12	0	0.00	1	23.00	22.95	-1	8,973	-0.01%
2018/03/09	1	23.05	0	0.00	23.10	1	8,909	0.01%
2018/03/08	3	22.90	20	23.03	22.90	-17	8,909	-0.19%
2018/03/06	0	0.00	20	23.00	23.00	-20	8,865	-0.23%
2018/03/05	3	22.95	3	23.03	22.85	0	9,134	0.00%
2018/03/02	13	23.10	1	23.05	23.10	12	9,083	0.13%
2018/03/01	30	23.25	0	0.00	23.35	30	9,015	0.33%
2018/02/27	15	23.48	0	0.00	23.35	15	8,927	0.17%
2018/02/26	0	0.00	10	23.75	23.55	-10	8,887	-0.11%
2018/02/23	15	23.58	23.5	23.54	23.55	-8.5	8,807	-0.10%
2018/02/22	25	23.10	5	23.20	23.25	20	8,882	0.23%
2018/02/21	0	0.00	5	23.33	23.35	-5	8,937	-0.06%
2018/02/12	4	22.60	0	0.00	22.65	4	8,954	0.04%
2018/02/09	0	0.00	3	22.55	22.60	-3	9,153	-0.03%
2018/02/08	10	22.80	0	0.00	22.90	10	9,177	0.11%
2018/02/07	0	0.00	5	22.73	22.80	-5	9,245	-0.05%
2018/02/06	6	22.42	0	0.00	22.45	6	9,131	0.07%
2018/02/05	3	23.25	0	0.00	23.25	3	9,198	0.03%
2018/01/31	2	23.50	0	0.00	23.80	2	9,440	0.02%
2018/01/30	2	23.63	0	0.00	23.55	2	9,389	0.02%
2018/01/29	8	24.21	95	24.21	24.10	-87	9,310	-0.93%
2018/01/26	41	24.21	11	24.22	24.35	30	9,200	0.33%
2018/01/25	6	24.17	39	24.26	24.25	-33	9,096	-0.36%
2018/01/24	35	23.97	1	24.10	24.10	34	8,976	0.38%
2018/01/23	36	24.16	35	24.00	23.95	1	9,028	0.01%
2018/01/22	12	24.11	35.1	23.93	24.05	-23.1	8,946	-0.26%
2018/01/19	60	23.62	0	0.00	23.60	60	8,714	0.69%
2018/01/18	68	23.80	73	23.81	23.75	-5	8,662	-0.06%
2018/01/16	0	0.00	20	23.25	23.30	-20	8,235	-0.24%
2018/01/15	10	23.20	0	0.00	23.30	10	8,203	0.12%
2018/01/11	33	23.27	0	0.00	22.85	33	8,311	0.40%
2018/01/10	10	23.45	0	0.00	23.45	10	8,202	0.12%
2018/01/09	15	24.15	0	0.00	24.10	15	8,141	0.18%
2018/01/08	0	0.00	4	24.14	24.40	-4	8,215	-0.05%
2018/01/05	1	24.25	0	0.00	24.20	1	8,199	0.01%
2018/01/04	30	24.43	3	24.30	24.40	27	8,231	0.33%
2018/01/03	56	24.36	55	24.29	24.40	1	8,300	0.01%
2018/01/02	0	0.00	41	24.10	24.25	-41	8,168	-0.50%