英業達 (2356)-元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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	61.3	51.19	43.2	51.25	51.00	18.1	29,252	0.06%
2024/11/20	29	49.83	18	49.67	49.00	11	28,476	0.04%
2024/11/19	14	49.19	21	49.38	49.20	-7	28,204	-0.02%
2024/11/18	23.3	50.01	34	49.69	48.90	-10.7	28,674	-0.04%
2024/11/15	11.2	49.67	43	50.22	49.25	-31.8	28,140	-0.11%
2024/11/14	40.7	50.29	14	50.34	50.00	26.7	27,995	0.10%
2024/11/13	20	50.96	21	50.96	51.00	-1	27,733	0.00%
2024/11/12	111.1	51.27	25	51.19	50.60	86.1	27,894	0.31%	大買/
2024/11/11	68.2	53.96	65.8	54.06	54.10	2.4	26,518	0.01%
2024/11/08	50.3	52.86	60.5	52.94	52.40	-10.2	25,128	-0.04%
2024/11/07	48.3	52.47	50.7	52.51	52.50	-2.4	24,460	-0.01%
2024/11/06	119.7	52.30	116.4	52.45	52.10	3.3	23,751	0.01%	大買/大賣/
2024/11/05	12.1	49.02	71.9	48.80	50.20	-59.8	21,681	-0.28%
2024/11/04	0.1	45.55	2	45.90	45.95	-1.9	20,493	-0.01%
2024/11/01	3	44.62	15.7	45.03	45.70	-12.7	20,988	-0.06%
2024/10/30	0.1	45.50	4.3	45.54	45.40	-4.2	21,234	-0.02%
2024/10/29	4	45.33	17.2	45.15	45.65	-13.2	21,508	-0.06%
2024/10/28	7	45.71	17	45.52	45.40	-10	21,708	-0.05%
2024/10/25	8	46.06	24	46.16	46.30	-16	21,819	-0.07%
2024/10/24	14.5	45.48	2	45.55	45.20	12.5	22,355	0.06%
2024/10/23	2.2	45.54	3.2	45.70	45.85	-1	22,689	0.00%
2024/10/22	23	46.01	3.5	45.94	46.00	19.5	22,828	0.09%
2024/10/21	9.1	45.55	2	45.45	45.60	7.1	23,182	0.03%
2024/10/18	14	45.85	11	45.92	45.50	3	23,584	0.01%
2024/10/17	5	45.09	14	45.15	45.50	-9	24,131	-0.04%
2024/10/16	14.9	44.29	4	44.30	44.80	10.9	24,748	0.04%
2024/10/15	6.1	44.75	39	44.89	44.90	-32.9	25,251	-0.13%
2024/10/14	6.1	44.25	4.2	44.35	44.20	1.9	27,071	0.01%
2024/10/11	8.3	44.60	2	44.83	44.40	6.3	28,696	0.02%
2024/10/09	44.8	44.77	47.4	44.54	44.20	-2.7	30,194	-0.01%
2024/10/08	16.6	42.50	2	42.30	42.20	14.6	29,939	0.05%
2024/10/07	11.4	43.04	3	43.10	43.20	8.4	29,969	0.03%
2024/10/04	6.2	44.00	4	43.90	43.80	2.2	29,976	0.01%
2024/10/01	3	44.42	5	44.31	44.40	-2	30,763	-0.01%
2024/09/30	11.2	44.06	5	43.77	43.10	6.2	30,877	0.02%
2024/09/27	1	44.55	6.1	44.44	44.35	-5.1	30,855	-0.02%
2024/09/26	6.2	43.86	4	43.61	43.65	2.2	30,817	0.01%
2024/09/25	6.1	43.98	4	44.11	43.85	2.1	30,744	0.01%
2024/09/24	5.2	43.02	2	43.35	43.30	3.2	30,618	0.01%
2024/09/23	0	43.70	0	0.00	43.70	0	30,619	0.00%
2024/09/20	5.1	43.88	6.3	43.57	43.20	-1.2	30,808	0.00%
2024/09/19	0.6	42.81	6	43.09	43.85	-5.5	30,970	-0.02%
2024/09/18	7.4	42.90	6	43.28	42.50	1.4	31,322	0.00%
2024/09/16	3	43.50	2	43.45	43.55	1	31,613	0.00%
2024/09/13	5	42.91	4	42.90	43.05	1	32,530	0.00%
2024/09/12	3.1	42.91	9	42.83	42.85	-6	33,280	-0.02%
2024/09/11	3	41.73	1	41.65	41.35	2	33,209	0.01%
2024/09/10	5.2	41.99	0	0.00	41.45	5.2	33,436	0.02%
2024/09/09	18	42.11	7	42.23	42.25	11	33,539	0.03%
2024/09/06	14.1	42.83	10.1	42.93	43.30	4	34,432	0.01%
2024/09/05	7.2	42.44	6	42.67	41.80	1.2	34,826	0.00%
2024/09/04	11.1	42.17	13	42.05	42.25	-2	35,387	-0.01%
2024/09/03	31.3	45.08	4	45.09	44.60	27.3	35,390	0.08%
2024/09/02	3	45.45	10	45.45	45.45	-7	35,440	-0.02%
2024/08/30	11.1	45.63	9	45.83	45.60	2.1	35,672	0.01%
2024/08/29	4	45.71	7	45.78	45.80	-3	35,878	-0.01%
2024/08/28	13	46.18	13	46.12	46.60	0	36,494	0.00%
2024/08/27	2.1	45.97	1	46.00	46.00	1.1	37,017	0.00%
2024/08/26	3.1	46.12	5	46.18	46.00	-1.9	37,228	-0.01%
2024/08/23	5	45.05	15	44.92	45.50	-10	37,328	-0.03%
2024/08/22	10	45.31	9	45.52	45.40	1	37,919	0.00%
2024/08/21	16.2	45.94	17	46.14	45.35	-0.8	38,297	0.00%
2024/08/20	34.1	45.92	22	45.95	45.90	12.1	38,158	0.03%
2024/08/19	9	47.38	5	47.55	47.10	4	38,020	0.01%
2024/08/16	6.1	47.73	15	47.85	47.55	-9	38,811	-0.02%
2024/08/15	7	47.51	9	47.77	47.35	-2	38,995	-0.01%
2024/08/14	26.1	47.76	18.1	47.54	47.70	8	39,254	0.02%
2024/08/13	10.1	47.89	4	48.09	47.80	6.1	39,065	0.02%
2024/08/12	8	47.66	37	47.65	48.30	-29	40,003	-0.07%
2024/08/09	41	46.41	39.6	46.77	46.15	1.4	41,267	0.00%
2024/08/08	49.3	44.66	23	44.32	44.20	26.3	41,889	0.06%
2024/08/07	10.1	44.41	11	44.85	44.70	-0.9	41,849	0.00%
2024/08/06	34.2	42.56	24	42.95	42.95	10.2	42,300	0.02%
2024/08/05	26.5	44.23	28.1	44.40	43.35	-1.6	41,900	0.00%
2024/08/02	15.1	48.02	2.1	48.57	47.80	13	42,073	0.03%
2024/08/01	6	49.35	9.3	49.41	49.65	-3.3	41,833	-0.01%
2024/07/31	18.2	47.73	19	47.84	47.70	-0.9	41,593	0.00%
2024/07/30	34	46.43	24	46.67	47.30	10	41,358	0.02%
2024/07/29	33.1	48.19	5	49.13	47.00	28.1	41,220	0.07%
2024/07/26	24.5	49.88	8	49.73	49.50	16.5	40,585	0.04%
2024/07/23	15.2	51.88	12	52.14	51.60	3.2	40,254	0.01%
2024/07/22	28	51.83	40	51.77	51.40	-12	40,188	-0.03%
2024/07/19	66.6	54.20	20.1	54.46	53.60	46.6	39,814	0.12%
2024/07/18	49.8	54.86	3.1	54.64	54.60	46.7	39,744	0.12%
2024/07/17	17	57.01	20.2	57.27	56.40	-3.1	38,942	-0.01%
2024/07/16	41	56.23	16.1	56.65	56.10	24.9	38,597	0.06%
2024/07/15	207.6	59.53	125.9	58.11	56.60	81.7	38,578	0.21%	大買/大賣/
2024/07/12	44.2	58.53	115.6	58.86	59.00	-71.4	36,813	-0.19%	大賣/
2024/07/11	38.9	58.13	154.8	58.03	58.10	-116	35,424	-0.33%	大賣/鉅額交易
2024/07/10	40.4	56.94	56.5	57.04	57.00	-16.1	34,222	-0.05%
2024/07/09	15	55.45	5.1	55.60	56.00	9.9	33,972	0.03%
2024/07/08	22.2	56.10	8.1	56.51	56.30	14.1	33,963	0.04%
2024/07/05	62.2	57.21	62.1	57.38	56.40	0.2	33,926	0.00%
2024/07/04	15	56.04	7.1	56.07	56.10	7.9	33,249	0.02%
2024/07/03	56	55.52	37	55.55	55.30	19	33,468	0.06%
2024/07/02	21	55.67	10	55.47	55.60	11	33,806	0.03%
2024/07/01	2	56.15	11.1	56.31	56.20	-9.1	34,337	-0.03%
2024/06/28	7	55.89	2	55.95	55.80	5	34,737	0.01%
2024/06/27	15	55.49	5	55.48	55.60	10	35,544	0.03%
2024/06/26	20	56.54	7	56.53	56.30	13	38,810	0.03%
2024/06/25	19.1	55.82	11.5	56.00	56.70	7.6	39,226	0.02%
2024/06/24	8.5	56.76	22.6	56.79	57.00	-14.2	39,599	-0.04%
2024/06/21	14.7	56.50	31.5	56.49	56.60	-16.8	40,663	-0.04%
2024/06/20	29.3	57.06	53.6	57.16	57.20	-24.3	42,520	-0.06%
2024/06/19	24	55.74	70.2	56.06	56.20	-46.2	46,809	-0.10%
2024/06/18	18	54.77	11.1	55.02	54.80	6.9	46,730	0.01%
2024/06/17	33	54.56	17	54.69	54.50	16	47,715	0.03%
2024/06/14	22.4	55.21	7	55.19	55.40	15.4	48,556	0.03%
2024/06/13	30	55.69	84	55.61	55.70	-54	48,707	-0.11%
2024/06/12	20.2	53.63	25	53.82	53.70	-4.8	48,391	-0.01%
2024/06/11	46.2	53.26	14	54.09	52.90	32.2	48,507	0.07%
2024/06/07	18.2	53.11	0	0.00	53.00	18.2	48,804	0.04%
2024/06/06	29.3	54.12	1	53.80	53.70	28.3	48,606	0.06%
2024/06/05	2	54.10	11.1	54.10	53.90	-9.1	48,792	-0.02%
2024/06/04	9	54.44	11	54.44	54.40	-2	48,882	0.00%
2024/06/03	35.1	55.33	22	55.45	54.70	13.1	48,958	0.03%
2024/05/31	35	54.30	8	54.38	53.50	27	48,477	0.06%
2024/05/30	8.1	54.54	1	54.80	54.40	7.1	48,280	0.01%
2024/05/29	3.7	55.99	15.7	55.92	55.80	-12	48,366	-0.02%
2024/05/28	16	55.86	33.1	56.58	56.40	-17.1	48,393	-0.04%
2024/05/27	13.1	55.73	22.6	55.81	56.00	-9.5	47,940	-0.02%
2024/05/24	13	54.35	15	54.87	55.00	-2	47,884	0.00%
2024/05/23	64.4	54.31	28	54.24	54.00	36.4	47,881	0.08%
2024/05/22	27	55.44	51	55.46	55.70	-24	48,095	-0.05%
2024/05/21	3.1	54.41	2	54.25	54.50	1.1	48,281	0.00%
2024/05/20	17.4	53.77	18	53.85	53.40	-0.6	48,296	0.00%
2024/05/17	48	53.54	55	53.48	53.50	-7	48,261	-0.01%
2024/05/16	72.2	53.69	18.1	53.61	53.00	54.1	48,377	0.11%
2024/05/15	118.2	55.23	45.4	54.87	54.50	72.8	48,175	0.15%	大買/
2024/05/14	27	57.75	114.4	57.81	59.00	-87.4	48,292	-0.18%	大賣/
2024/05/13	9.1	56.72	11	56.55	56.80	-1.9	47,778	0.00%
2024/05/10	31.5	54.74	55.2	55.33	57.00	-23.7	47,990	-0.05%
2024/05/09	27.5	54.39	33	54.65	54.60	-5.5	47,504	-0.01%
2024/05/08	87.2	54.91	110	54.92	54.40	-22.8	47,922	-0.05%	大賣/
2024/05/07	5.1	52.53	9	52.64	52.80	-3.9	48,030	-0.01%
2024/05/06	5	52.54	2.5	52.52	52.40	2.5	48,531	0.01%
2024/05/03	13.1	52.67	2	52.55	52.00	11.1	49,269	0.02%
2024/05/02	7.1	52.46	36	52.70	52.50	-28.9	50,453	-0.06%
2024/04/30	19	53.25	48	53.23	53.10	-29	51,801	-0.06%
2024/04/29	2	54.10	1.2	54.07	53.80	0.8	54,286	0.00%
2024/04/26	8	53.74	7.1	53.52	53.30	0.9	58,219	0.00%
2024/04/25	19.2	53.46	15	53.34	53.20	4.2	59,561	0.01%
2024/04/24	15.1	53.69	22	53.81	54.30	-6.9	59,688	-0.01%
2024/04/23	8	51.56	3	51.53	51.40	5	59,848	0.01%
2024/04/22	20	51.39	15	51.49	50.80	5	60,044	0.01%
2024/04/19	19.1	52.98	20	52.20	53.00	-0.9	60,191	0.00%
2024/04/18	10	53.80	7	53.90	53.70	3	60,271	0.01%
2024/04/17	13.1	54.12	3	54.37	54.10	10	60,515	0.02%
2024/04/16	33.7	54.15	6.1	54.12	53.90	27.5	60,897	0.05%
2024/04/15	39.3	56.50	10.2	56.44	56.00	29.1	61,158	0.05%
2024/04/12	21.5	57.71	24.2	57.61	57.40	-2.7	61,335	0.00%
2024/04/11	50.3	57.80	34	57.56	58.00	16.3	61,743	0.03%
2024/04/10	23.1	57.83	21.5	58.16	57.80	1.6	61,910	0.00%
2024/04/09	33.2	58.13	29	58.16	57.80	4.2	62,145	0.01%
2024/04/08	38.5	58.72	3	58.40	58.30	35.5	62,575	0.06%
2024/04/03	103	59.55	42.5	59.34	59.20	60.5	63,174	0.10%	大買/
2024/04/02	53	59.07	9.2	58.89	59.00	43.8	64,211	0.07%
2024/04/01	51.2	59.30	35.3	59.19	58.80	15.9	64,903	0.02%
2024/03/29	144.4	60.38	244	60.46	59.70	-99.5	65,111	-0.15%	大買/大賣/
2024/03/28	29.2	57.75	23.1	57.93	58.50	6.1	63,677	0.01%
2024/03/27	48.6	57.97	38	58.17	58.70	10.6	64,941	0.02%
2024/03/26	137.7	57.86	45.2	57.48	57.30	92.5	67,153	0.14%	大買/
2024/03/25	199	59.33	82.7	59.15	59.00	116.3	68,852	0.17%	大買/鉅額交易
2024/03/22	149.5	60.26	270.8	60.68	61.10	-121.4	67,978	-0.18%	大買/大賣/鉅額交易
2024/03/21	11.1	55.51	34.2	55.58	56.20	-23.1	64,559	-0.04%
2024/03/20	83	54.93	10.7	55.37	54.30	72.3	70,266	0.10%
2024/03/19	33.5	56.10	70	56.14	56.10	-36.5	69,501	-0.05%
2024/03/18	12.1	55.21	21.7	55.31	55.70	-9.6	68,858	-0.01%
2024/03/15	36.7	54.68	2	54.30	54.10	34.7	68,641	0.05%
2024/03/14	40	55.11	13	55.73	54.90	27	68,074	0.04%
2024/03/13	57.1	55.79	136.2	56.88	54.70	-79.1	67,758	-0.12%	大賣/
2024/03/12	3.4	55.11	3	55.50	55.60	0.3	66,957	0.00%
2024/03/11	13.3	55.39	21.2	56.03	54.90	-7.9	67,023	-0.01%
2024/03/08	40.1	54.68	24	54.49	54.20	16.1	66,858	0.02%
2024/03/07	47.1	55.58	30.5	55.26	55.10	16.6	66,625	0.02%
2024/03/06	30	56.33	13	56.41	56.60	17	66,404	0.03%
2024/03/05	13.1	56.44	32.2	56.28	56.50	-19.1	67,155	-0.03%
2024/03/04	41.4	55.89	11	56.65	55.60	30.4	66,969	0.05%
2024/03/01	4	55.78	84	56.00	56.00	-80	66,771	-0.12%
2024/02/29	3.5	54.56	22.2	54.95	55.00	-18.7	66,756	-0.03%
2024/02/27	36.1	54.04	94	54.42	54.10	-57.9	66,677	-0.09%
2024/02/26	21	54.95	47	55.16	55.00	-26	66,400	-0.04%
2024/02/23	39.6	55.89	65	56.42	55.10	-25.4	66,815	-0.04%
2024/02/22	35	57.32	28	57.17	56.30	7	67,141	0.01%
2024/02/21	15.5	56.63	14.3	56.72	56.60	1.2	66,636	0.00%
2024/02/20	31.6	56.72	11	56.93	57.00	20.6	66,559	0.03%
2024/02/19	22.9	57.12	2.7	56.70	56.50	20.2	66,604	0.03%
2024/02/16	21.3	58.05	23.8	57.92	58.10	-2.5	66,459	0.00%
2024/02/15	97.2	57.82	124.1	58.15	58.00	-26.9	65,602	-0.04%	大賣/
2024/02/05	45.2	56.44	12.1	56.36	56.50	33.1	64,313	0.05%
2024/02/02	29.4	56.24	13.1	56.18	56.30	16.3	63,794	0.03%
2024/02/01	30.2	54.83	27	54.98	55.30	3.2	63,288	0.01%
2024/01/31	32.2	55.22	13.4	55.34	54.90	18.8	63,318	0.03%
2024/01/30	50.6	55.99	29	56.03	56.10	21.6	62,977	0.03%
2024/01/29	43.6	55.81	22.2	55.82	55.80	21.4	62,250	0.03%
2024/01/26	59.3	55.50	55.2	55.47	55.40	4	61,744	0.01%
2024/01/25	188.6	56.97	167.1	56.49	56.20	21.5	61,265	0.04%	大買/大賣/
2024/01/24	157.6	57.08	97.4	57.28	56.50	60.3	60,233	0.10%	大買/
2024/01/23	172.3	56.66	129.9	56.44	57.20	42.4	59,201	0.07%	大買/大賣/
2024/01/22	194.6	54.91	334.2	55.02	56.00	-139.6	57,007	-0.24%	大買/大賣/鉅額交易
2024/01/19	79.2	51.45	242.7	51.75	51.90	-163.5	53,081	-0.31%	大賣/鉅額交易
2024/01/18	11	48.99	15.1	49.22	49.25	-4.1	51,791	-0.01%
2024/01/17	31.7	49.39	19.6	49.40	49.05	12.1	51,676	0.02%
2024/01/16	41.1	50.56	19.3	50.29	50.10	21.8	51,325	0.04%
2024/01/15	141.5	51.20	16	50.63	50.50	125.5	51,180	0.25%	大買/鉅額交易
2024/01/12	13.6	51.40	8.8	51.35	51.10	4.8	51,059	0.01%
2024/01/11	48	49.59	63.3	49.88	51.00	-15.3	50,796	-0.03%
2024/01/10	96	50.14	99.1	50.19	49.05	-3.1	51,164	-0.01%
2024/01/09	117.4	51.26	108.1	51.67	50.20	9.3	51,011	0.02%	大買/大賣/
2024/01/08	62	51.45	49.1	51.72	51.20	12.9	50,501	0.03%
2024/01/05	54.2	51.51	53.6	51.89	50.80	0.6	50,575	0.00%
2024/01/04	34.9	50.79	6	50.73	51.00	28.9	50,266	0.06%
2024/01/03	47	50.87	46	50.94	50.80	1	50,643	0.00%
2024/01/02	66.6	51.58	49	51.34	51.10	17.6	50,296	0.03%
2023/12/29	196.4	52.64	197.1	52.96	52.80	-0.7	49,571	0.00%	大買/大賣/
2023/12/28	161.9	52.58	126.1	52.73	52.60	35.8	48,728	0.07%	大買/大賣/
2023/12/27	108	51.79	129	51.80	51.90	-21	47,463	-0.04%	大買/大賣/
2023/12/26	177.5	51.50	168	51.67	51.30	9.5	47,306	0.02%	大買/大賣/
2023/12/25	245.6	51.40	248.2	51.41	51.60	-2.6	46,552	-0.01%	大買/大賣/
2023/12/22	154.4	50.65	158.3	50.73	50.60	-3.9	44,661	-0.01%	大買/大賣/
2023/12/21	165	49.07	160.1	49.34	50.00	4.9	42,887	0.01%	大買/大賣/
2023/12/20	114.2	47.34	152.7	47.86	49.00	-38.6	40,136	-0.10%	大買/大賣/
2023/12/19	426.5	46.02	381	45.16	45.05	45.5	37,140	0.12%	大買/大賣/
2023/12/18	111.9	47.07	69.9	47.02	46.65	42	36,202	0.12%	大買/
2023/12/15	313.9	51.87	244.1	51.92	48.40	69.8	34,823	0.20%	大買/大賣/
2023/12/14	5	51.70	5.2	51.70	51.70	-0.2	28,816	0.00%
2023/12/13	5	47.00	55.2	47.00	47.00	-50.2	28,862	-0.17%
2023/12/12	13	42.72	7	42.67	42.75	6	28,910	0.02%
2023/12/11	6.1	42.28	3	42.35	42.45	3.1	28,988	0.01%
2023/12/08	24	42.42	16	42.77	42.30	8	29,031	0.03%
2023/12/07	10.6	41.79	5	41.83	41.70	5.6	29,074	0.02%
2023/12/06	9	41.68	22	41.81	41.50	-13	29,570	-0.04%
2023/12/05	24.3	40.67	5	40.84	40.70	19.3	29,603	0.07%
2023/12/04	22	41.87	4	41.80	41.60	18	29,667	0.06%
2023/12/01	9	41.92	11	42.12	41.95	-2	30,018	-0.01%
2023/11/30	16	41.58	14.2	41.74	42.40	1.8	30,138	0.01%
2023/11/29	18	41.70	20.2	41.85	41.60	-2.2	29,278	-0.01%
2023/11/28	18	41.44	11.1	41.32	41.65	6.9	29,644	0.02%
2023/11/27	20.4	40.90	13	41.07	40.85	7.4	30,121	0.02%
2023/11/24	10.2	41.71	19.3	41.76	41.80	-9.2	30,133	-0.03%
2023/11/23	25.7	42.33	24.3	42.57	42.10	1.5	30,282	0.00%
2023/11/22	40.3	42.61	4	42.35	42.35	36.3	30,547	0.12%
2023/11/21	101	43.96	106.2	44.20	44.00	-5.2	30,794	-0.02%	大買/大賣/
2023/11/20	8	41.78	16	41.54	42.15	-8	31,088	-0.03%
2023/11/17	20.3	42.79	17	43.09	42.65	3.3	31,104	0.01%
2023/11/16	19	43.27	15	43.79	43.05	4	31,872	0.01%
2023/11/15	25	43.88	2	44.35	42.70	23	32,226	0.07%
2023/11/14	17	43.23	11	43.17	43.40	6	33,091	0.02%
2023/11/13	5.2	43.62	4	43.55	43.55	1.2	34,516	0.00%
2023/11/10	2.3	42.63	0	0.00	42.50	2.3	35,548	0.01%
2023/11/09	11	42.68	10	42.85	42.65	1	36,700	0.00%
2023/11/08	36	43.28	27.1	43.20	43.20	8.9	38,185	0.02%
2023/11/07	12.1	41.94	13	41.97	42.00	-0.9	38,708	0.00%
2023/11/06	18	42.32	13	42.62	42.20	5	39,818	0.01%
2023/11/03	2	41.75	1	41.40	41.50	1	40,818	0.00%
2023/11/02	7	42.02	6	41.68	41.75	1	43,217	0.00%
2023/11/01	0.1	40.70	3	40.63	40.70	-2.9	44,417	-0.01%
2023/10/31	4.2	40.74	1	40.95	40.20	3.2	46,049	0.01%
2023/10/30	12.2	42.45	14	42.66	41.90	-1.8	46,089	0.00%
2023/10/27	5	43.10	2	42.95	42.95	3	46,194	0.01%
2023/10/26	6	42.85	8	43.08	43.00	-2	46,717	0.00%
2023/10/25	10.1	44.25	11	44.22	43.95	-0.9	47,083	0.00%
2023/10/24	6	44.09	6	44.31	44.60	0	47,368	0.00%
2023/10/23	7	43.54	8	43.64	43.45	-1	47,566	0.00%
2023/10/20	7	42.69	15	43.22	43.65	-8	48,120	-0.02%
2023/10/19	18	43.50	18	43.62	43.45	0	48,500	0.00%
2023/10/18	4	44.07	12	44.26	44.50	-8	48,672	-0.02%
2023/10/17	7	45.58	7.5	45.59	44.95	-0.5	48,432	0.00%
2023/10/16	8	46.34	7	46.16	46.20	1	52,411	0.00%
2023/10/13	33.2	46.98	14	46.99	47.35	19.2	56,858	0.03%
2023/10/12	4.1	48.02	3	48.60	48.25	1.1	57,896	0.00%
2023/10/11	33.2	49.60	7.5	48.77	48.10	25.7	61,021	0.04%
2023/10/06	5	51.02	6.1	51.23	51.10	-1.1	62,855	0.00%
2023/10/05	28.6	51.10	33.5	50.35	50.80	-5	65,797	-0.01%
2023/10/04	6.1	49.49	10	49.74	50.10	-3.9	67,357	-0.01%
2023/10/03	27	51.21	24	51.54	50.60	3	67,729	0.00%
2023/10/02	49.3	52.20	46	52.16	52.20	3.3	68,251	0.00%
2023/09/28	7	49.21	5.3	49.40	49.00	1.7	68,352	0.00%
2023/09/27	22	48.72	17	48.76	48.85	5	69,479	0.01%
2023/09/26	25	49.52	29	49.06	48.70	-4	72,260	-0.01%
2023/09/25	16	49.30	13	49.53	49.45	3	73,332	0.00%
2023/09/22	2	47.91	7	48.74	49.35	-5	73,654	-0.01%
2023/09/21	19.2	47.70	25.2	47.89	48.30	-6	73,761	-0.01%
2023/09/20	22.1	48.76	20	48.68	48.50	2.1	73,935	0.00%
2023/09/19	12.6	48.87	23	49.29	48.50	-10.4	74,044	-0.01%
2023/09/18	10.2	50.15	100	50.21	49.65	-89.8	74,353	-0.12%
2023/09/15	12	51.78	13	51.83	52.10	-1	75,217	0.00%
2023/09/14	17	52.14	25	52.18	52.10	-8	75,876	-0.01%
2023/09/13	25.1	51.01	22	51.13	51.00	3.1	76,812	0.00%
2023/09/12	37.1	51.59	21	51.86	51.30	16.1	78,697	0.02%
2023/09/11	26.4	52.21	18	52.72	52.10	8.4	80,801	0.01%
2023/09/08	14.1	54.09	45	54.23	54.00	-31	83,063	-0.04%
2023/09/07	24.1	55.17	6	55.13	54.80	18.1	84,842	0.02%
2023/09/06	33.2	56.71	21	56.82	56.60	12.2	85,170	0.01%
2023/09/05	18	54.74	32	55.42	55.90	-14	85,974	-0.02%
2023/09/04	12	54.31	26	54.24	54.70	-14	85,837	-0.02%
2023/09/01	51.1	54.42	21	53.80	53.60	30.1	85,883	0.04%
2023/08/31	14.1	54.28	20	54.65	56.40	-5.9	85,586	-0.01%
2023/08/30	6	55.07	4	55.63	54.60	2	85,125	0.00%
2023/08/29	5	55.04	6	55.13	54.60	-1	85,733	0.00%
2023/08/28	14	55.13	17	54.97	54.50	-3	85,958	0.00%
2023/08/25	35.1	56.34	51.1	55.99	55.80	-16	86,562	-0.02%
2023/08/24	120	60.41	96.2	60.47	58.60	23.9	87,756	0.03%	大買/
2023/08/23	27.3	58.70	40	58.84	59.20	-12.7	87,011	-0.01%
2023/08/22	52	58.92	26	59.16	58.20	26	87,524	0.03%
2023/08/21	22	58.15	26	58.55	57.90	-4	87,458	0.00%
2023/08/18	77.1	58.10	46.1	58.21	57.00	31	86,941	0.04%
2023/08/17	39.4	57.86	36.1	58.28	59.50	3.3	85,817	0.00%
2023/08/16	47	56.83	47	56.51	58.00	0	84,487	0.00%
2023/08/15	27	55.31	31	55.76	54.60	-4	83,213	0.00%
2023/08/14	61.2	53.81	46	53.44	53.10	15.2	82,167	0.02%
2023/08/11	44	58.53	38	58.63	57.50	6	80,782	0.01%
2023/08/10	53.1	57.00	47	56.94	57.50	6.1	80,145	0.01%
2023/08/09	35.1	60.41	22	60.15	59.50	13.1	79,227	0.02%
2023/08/08	169.1	62.92	155	61.42	60.90	14.1	78,243	0.02%	大買/大賣/
2023/08/07	89.1	61.65	99.1	61.81	63.80	-10.1	75,718	-0.01%
2023/08/04	50.1	57.49	50.1	57.55	58.00	0.1	74,143	0.00%
2023/08/02	41.6	59.72	22.1	59.25	58.90	19.5	72,302	0.03%
2023/08/01	22.7	63.60	20.8	62.38	64.10	1.9	71,804	0.00%
2023/07/31	75.6	68.19	150.3	70.05	63.70	-74.7	71,306	-0.10%	大賣/
2023/07/28	28.2	66.65	23.1	66.61	69.90	5.1	70,716	0.01%
2023/07/27	19.6	69.23	34	69.36	68.10	-14.5	70,096	-0.02%
2023/07/26	23.9	70.75	7.3	70.08	70.00	16.6	69,645	0.02%
2023/07/25	18.8	72.01	24.5	72.45	72.00	-5.7	69,272	-0.01%
2023/07/24	36	69.84	37.5	69.45	70.20	-1.5	68,595	0.00%
2023/07/21	21.2	64.35	46.1	65.45	67.00	-24.9	67,841	-0.04%
2023/07/20	20.8	62.23	76.1	61.96	62.30	-55.3	67,291	-0.08%
2023/07/19	422.5	67.38	314	66.52	63.60	108.5	66,682	0.16%	大買/大賣/鉅額交易
2023/07/18	246.7	64.55	238.5	64.42	65.50	8.2	62,257	0.01%	大買/大賣/
2023/07/17	146	59.56	98.1	60.40	61.30	47.9	57,471	0.08%	大買/
2023/07/14	232.2	54.29	212	54.58	55.80	20.2	56,001	0.04%	大買/大賣/
2023/07/13	187.1	51.01	198.2	51.31	50.80	-11.1	52,594	-0.02%	大買/大賣/
2023/07/12	163.5	47.86	124	48.00	47.60	39.5	49,977	0.08%	大買/大賣/
2023/07/11	137.5	46.06	144.8	46.02	47.25	-7.4	47,003	-0.02%	大買/大賣/
2023/07/10	42	44.81	7	44.55	44.40	35	45,407	0.08%
2023/07/07	73.2	45.30	65	45.02	44.60	8.2	44,877	0.02%
2023/07/06	36	45.30	30	45.50	44.70	6	44,048	0.01%
2023/07/05	81.1	45.85	25	46.00	45.20	56.1	43,005	0.13%
2023/07/04	124.3	46.02	167.2	46.34	47.15	-43	41,826	-0.10%	大買/大賣/
2023/07/03	82	44.56	46.2	44.75	44.15	35.8	39,339	0.09%
2023/06/30	33.1	43.28	33	43.24	43.20	0.1	38,238	0.00%
2023/06/29	74	42.85	78.2	42.98	43.15	-4.2	37,877	-0.01%
2023/06/28	40.2	43.55	19.4	43.38	42.70	20.7	37,617	0.06%
2023/06/27	17.3	43.18	18	43.43	42.90	-0.7	37,121	0.00%
2023/06/26	60.1	44.34	60.1	44.23	44.35	0.1	36,726	0.00%
2023/06/21	83.2	44.75	51	44.74	44.75	32.1	36,181	0.09%
2023/06/20	33	43.31	36	43.16	43.10	-3	35,260	-0.01%
2023/06/19	69	44.40	57.1	44.78	44.10	11.9	34,319	0.03%
2023/06/16	32	46.21	127	46.13	45.50	-95	33,315	-0.29%	大賣/
2023/06/15	130.1	44.84	83.3	45.26	46.00	46.8	31,181	0.15%	大買/
2023/06/14	247.3	42.11	167.3	42.93	42.95	80	28,940	0.28%	大買/大賣/
2023/06/13	62.3	39.39	53.9	40.08	40.60	8.4	26,175	0.03%
2023/06/12	24	37.78	8.5	37.85	36.95	15.5	24,184	0.06%
2023/06/09	33.4	38.05	28	37.75	38.65	5.4	23,616	0.02%
2023/06/08	4	36.19	1	36.35	36.40	3	22,474	0.01%
2023/06/07	9.1	36.58	4	36.66	36.75	5.1	22,362	0.02%
2023/06/06	4.5	35.62	1	35.85	36.20	3.5	22,047	0.02%
2023/06/05	12	36.28	42	36.32	36.25	-30	21,671	-0.14%
2023/06/02	12.5	36.27	24	36.50	36.25	-11.5	21,387	-0.05%
2023/06/01	10.1	35.58	11	35.65	35.55	-0.9	20,473	0.00%
2023/05/31	55.1	36.59	65	37.81	36.85	-9.9	19,836	-0.05%
2023/05/30	146	38.08	44.2	37.83	37.70	101.8	18,765	0.54%	大買/鉅額交易
2023/05/29	0	0.00	5.2	37.50	37.50	-5.2	16,715	-0.03%
2023/05/26	39	33.16	15	33.54	34.10	24	15,970	0.15%
2023/05/25	69	32.74	55	32.98	33.25	14	14,823	0.09%
2023/05/24	6	30.47	0	0.00	30.85	6	13,858	0.04%
2023/05/23	1	30.55	0	0.00	31.00	1	13,517	0.01%
2023/05/22	7.1	30.53	0	0.00	30.55	7.1	13,328	0.05%
2023/05/19	1	30.75	3	31.05	31.45	-2	13,051	-0.02%
2023/05/18	0	30.50	0	0.00	30.55	0	12,907	0.00%
2023/05/16	23	29.67	29	30.78	30.80	-6	12,377	-0.05%
2023/05/15	13	30.55	10	30.85	30.95	3	11,959	0.03%
2023/05/12	3	32.92	4	32.73	32.75	-1	11,532	-0.01%
2023/05/11	0	0.00	2	32.35	32.25	-2	11,303	-0.02%
2023/05/10	4	31.65	0	0.00	31.75	4	11,233	0.04%
2023/05/08	1	32.30	10	32.58	32.75	-9	11,238	-0.08%
2023/05/05	0	0.00	3	32.25	32.10	-3	11,164	-0.03%
2023/05/04	13	32.03	1	32.40	32.35	12	11,200	0.11%
2023/05/02	0	0.00	3.7	32.94	33.05	-3.7	11,248	-0.03%
2023/04/27	0	0.00	30	32.89	32.95	-30	11,262	-0.27%
2023/04/26	2	31.70	0	0.00	32.15	2	11,143	0.02%
2023/04/25	2	32.20	1	32.05	31.70	1	11,027	0.01%
2023/04/24	0	0.00	0.6	33.00	33.15	-0.6	10,974	-0.01%
2023/04/21	5	32.85	9.1	32.48	32.40	-4.1	10,852	-0.04%
2023/04/20	0.2	32.30	1	32.05	32.40	-0.9	10,731	-0.01%
2023/04/19	8	32.78	11	33.11	32.50	-3	10,702	-0.03%
2023/04/17	2	31.75	1	31.65	31.70	1	10,260	0.01%
2023/04/14	2.1	31.59	5	31.48	31.60	-2.9	10,164	-0.03%
2023/04/13	4	32.29	2.2	32.28	32.35	1.8	9,986	0.02%
2023/04/12	0.9	32.35	32	32.80	32.80	-31.1	9,851	-0.32%
2023/04/11	2	32.55	3.7	32.88	32.70	-1.7	9,721	-0.02%
2023/04/10	2	32.33	4	31.98	32.40	-2	9,573	-0.02%
2023/04/07	42.9	31.92	8	31.73	31.50	34.8	9,433	0.37%
2023/04/06	1.1	32.90	6	32.78	33.90	-4.9	9,086	-0.05%
2023/03/31	3.1	31.90	0	0.00	31.95	3.1	8,699	0.04%
2023/03/30	1	31.79	2	31.30	31.80	-1	8,866	-0.01%
2023/03/29	1	30.95	6	31.01	31.10	-5	9,034	-0.06%
2023/03/28	1.1	30.93	78	30.99	30.95	-77	9,280	-0.83%
2023/03/27	0.1	30.75	3	30.88	30.80	-3	9,646	-0.03%
2023/03/24	10	30.97	21.5	30.71	30.75	-11.5	9,992	-0.11%
2023/03/23	0	0.00	16.7	30.93	31.15	-16.7	9,873	-0.17%
2023/03/22	0	0.00	24	29.90	30.20	-24	9,624	-0.25%
2023/03/21	1	28.75	20.4	29.08	29.40	-19.4	9,451	-0.21%
2023/03/20	0	0.00	11	28.42	28.55	-11	9,251	-0.12%
2023/03/17	1.1	28.00	9	28.03	28.15	-7.9	9,191	-0.09%
2023/03/16	1	27.95	36.6	27.79	28.00	-35.6	8,909	-0.40%
2023/03/15	0.1	27.05	2	27.05	27.20	-2	8,725	-0.02%
2023/03/14	0	0.00	7	27.39	27.15	-7	8,709	-0.08%
2023/03/13	2.1	27.21	15	27.46	27.35	-13	8,704	-0.15%
2023/03/09	5	26.94	0	0.00	27.00	5	8,757	0.06%
2023/03/08	0	0.00	2	27.10	27.20	-2	9,363	-0.02%
2023/03/07	3	27.10	8	27.20	27.25	-5	9,541	-0.05%
2023/03/06	0	0.00	4	27.10	27.15	-4	9,643	-0.04%
2023/03/03	1	26.90	0	0.00	26.70	1	9,687	0.01%
2023/03/02	0	0.00	100	26.78	26.75	-100	9,839	-1.02%
2023/03/01	0	0.00	7	26.96	26.95	-7	9,858	-0.07%
2023/02/24	0	0.00	3	26.87	26.60	-3	9,986	-0.03%
2023/02/23	1	26.80	0	0.00	26.80	1	10,027	0.01%
2023/02/22	0	0.00	2	26.78	26.80	-2	10,049	-0.02%
2023/02/21	0	0.00	1	26.55	26.55	-1	10,064	-0.01%
2023/02/20	1	26.65	4	26.58	26.65	-3	10,176	-0.03%
2023/02/17	0	0.00	3	26.40	26.40	-3	10,240	-0.03%
2023/02/16	0	0.00	5	26.44	26.25	-5	10,728	-0.05%
2023/02/15	0	0.00	2	26.15	26.10	-2	10,693	-0.02%
2023/02/07	1	25.80	0	0.00	25.90	1	10,605	0.01%
2023/01/30	1	25.40	0	0.00	25.55	1	10,439	0.01%
2023/01/12	3	25.67	0.5	25.55	25.60	2.5	10,624	0.02%
2023/01/11	1	26.40	0	26.25	26.20	1	10,671	0.01%
2023/01/10	1	26.50	0	0.00	26.55	1	10,812	0.01%
2023/01/09	0	0.00	7	26.37	26.50	-7	10,913	-0.06%
2023/01/05	0	0.00	7	26.19	26.20	-7	11,022	-0.06%
2023/01/04	0	0.00	0.2	26.15	26.10	-0.2	11,125	0.00%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/30	1	26.00	4.5	26.29	26.25	-3.5	11,283	-0.03%
2022/12/29	0	0.00	1	26.20	26.10	-1	11,293	-0.01%
2022/12/26	0	0.00	2	26.08	26.10	-2	11,377	-0.02%
2022/12/23	0	0.00	9	26.00	26.00	-9	11,477	-0.08%
2022/12/22	0	0.00	7	25.96	25.95	-7	11,717	-0.06%
2022/12/20	1	25.70	3	25.62	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	6.2	25.72	25.85	-6.2	11,060	-0.06%
2022/12/16	0	0.00	4	25.70	25.70	-4	10,546	-0.04%
2022/12/15	1	25.15	0	0.00	25.10	1	10,187	0.01%
2022/12/14	0	0.00	7	24.96	25.15	-7	10,184	-0.07%
2022/12/12	1	24.50	3	24.72	24.80	-2	10,099	-0.02%
2022/12/09	1	24.35	2	24.38	24.50	-1	10,221	-0.01%
2022/12/06	0	0.00	4	24.20	24.35	-4	10,168	-0.04%
2022/12/02	7	23.84	1	23.80	23.90	6	10,136	0.06%
2022/12/01	3	24.25	0	0.00	24.20	3	10,069	0.03%
2022/11/30	5	24.30	3	24.30	24.80	2	9,912	0.02%
2022/11/29	0	0.00	0.6	24.15	24.70	-0.6	9,347	-0.01%
2022/11/28	0	0.00	2	23.85	24.40	-2	9,318	-0.02%
2022/11/25	2.2	23.68	0	0.00	24.00	2.2	9,430	0.02%
2022/11/24	0	0.00	4	23.99	24.40	-4	9,410	-0.04%
2022/11/23	2	23.43	0	0.00	23.40	2	9,562	0.02%
2022/11/22	10.6	23.62	0	0.00	23.50	10.6	9,674	0.11%
2022/11/21	4.1	24.53	0	24.65	24.50	4.1	9,440	0.04%
2022/11/18	0	0.00	0.3	25.00	25.00	-0.3	9,440	0.00%
2022/11/17	0.1	24.75	0	0.00	25.35	0.1	9,496	0.00%
2022/11/16	2.1	25.49	3	25.38	25.35	-0.9	9,488	-0.01%
2022/11/15	1	25.45	2	25.70	25.75	-1	9,458	-0.01%
2022/11/14	0	0.00	22	25.38	25.70	-22	9,372	-0.23%
2022/11/11	1	23.95	0	0.00	24.10	1	8,895	0.01%
2022/11/09	5	24.10	0	0.00	23.95	5	8,946	0.06%
2022/11/07	1	23.50	0	0.00	23.80	1	9,009	0.01%
2022/11/04	1	23.30	0	0.00	23.65	1	9,049	0.01%
2022/11/02	0	23.95	0	0.00	23.85	0	9,070	0.00%
2022/10/31	0	0.00	5	23.76	24.40	-5	9,057	-0.06%
2022/10/27	0	0.00	4	23.60	23.55	-4	9,008	-0.04%
2022/10/25	0	0.00	3	23.23	23.45	-3	8,981	-0.03%
2022/10/21	1	22.90	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	4	22.90	23.50	-4	8,949	-0.04%
2022/10/19	4	22.50	0	0.00	22.65	4	8,683	0.05%
2022/10/18	3.1	22.90	0	0.00	22.75	3.1	8,572	0.04%
2022/10/17	0.2	23.15	0	0.00	23.15	0.2	8,428	0.00%
2022/10/13	0	0.00	11	23.25	23.25	-11	8,296	-0.13%
2022/10/06	0	0.00	1	23.25	22.85	-1	8,378	-0.01%
2022/10/05	1	23.00	0	0.00	22.85	1	8,514	0.01%
2022/10/04	5	23.10	0	0.00	23.05	5	8,562	0.06%
2022/09/30	2	22.95	0	0.00	22.90	2	8,562	0.02%
2022/09/29	0	0.00	11	23.39	23.40	-11	8,545	-0.13%
2022/09/27	0.1	22.70	0	0.00	22.65	0.1	8,155	0.00%
2022/09/23	1	22.75	0	0.00	22.70	1	8,041	0.01%
2022/09/22	0.1	22.80	0	0.00	22.75	0.1	8,132	0.00%
2022/09/14	0	0.00	8	23.05	23.00	-8	7,801	-0.10%
2022/09/12	0	0.00	2	23.55	23.35	-2	8,073	-0.02%
2022/09/08	4	23.01	5	23.43	23.50	-1	8,254	-0.01%
2022/09/07	0.1	22.75	0	0.00	22.80	0.1	8,205	0.00%
2022/09/06	6.1	22.92	0	0.00	22.85	6.1	8,203	0.07%
2022/09/05	1	22.75	0	0.00	22.95	1	8,192	0.01%
2022/09/02	2.1	22.80	0	0.00	22.70	2.1	8,215	0.03%
2022/09/01	8.1	22.75	0	0.00	22.75	8.1	8,075	0.10%
2022/08/31	3	22.95	0	0.00	23.15	3	7,847	0.04%
2022/08/30	12.1	22.98	0	0.00	23.00	12.1	7,752	0.16%
2022/08/29	7.1	23.24	0	0.00	23.20	7.1	7,534	0.09%
2022/08/26	1	23.70	0	0.00	23.75	1	7,441	0.01%
2022/08/25	1	23.90	0	0.00	23.80	1	7,436	0.01%
2022/08/19	0.1	24.00	2	23.95	24.05	-1.9	8,083	-0.02%
2022/08/17	2	24.10	3	24.10	24.30	-1	8,087	-0.01%
2022/08/15	12	24.00	0	0.00	24.15	12	8,052	0.15%
2022/08/08	0	0.00	1	24.05	24.20	-1	8,341	-0.01%
2022/08/04	0	0.00	1	24.00	24.05	-1	8,463	-0.01%
2022/08/03	0	0.00	1	24.05	24.10	-1	8,533	-0.01%
2022/08/02	1	23.40	10	23.81	23.75	-9	8,602	-0.10%
2022/08/01	0	0.00	0.2	23.51	23.70	-0.2	8,645	0.00%
2022/07/29	1	23.60	0	0.00	23.70	1	8,666	0.01%
2022/07/28	2	23.50	0	0.00	23.60	2	8,658	0.02%
2022/07/27	1	23.15	4	23.31	23.40	-3	8,692	-0.03%
2022/07/26	1	23.00	0	0.00	23.00	1	8,683	0.01%
2022/07/25	6	23.29	12	23.17	23.30	-6	8,689	-0.07%
2022/07/22	1	22.85	1	22.85	22.95	0	8,714	0.00%
2022/07/20	5	22.63	0	0.00	22.55	5	8,704	0.06%
2022/07/18	12.1	22.32	0	0.00	22.20	12.1	8,777	0.14%
2022/07/15	4	22.43	0	0.00	22.45	4	8,674	0.05%
2022/07/14	4.4	23.00	2	23.05	22.70	2.4	8,603	0.03%
2022/07/13	1	23.95	0	0.00	24.00	1	8,414	0.01%
2022/07/12	4	23.55	0	0.00	23.70	4	8,238	0.05%
2022/07/11	4	24.15	4	24.35	24.10	0	8,148	0.00%
2022/07/08	2	24.05	3	23.92	24.00	-1	8,092	-0.01%
2022/07/07	3	24.07	0	0.00	24.00	3	8,154	0.04%
2022/07/06	1	24.35	1	24.80	24.10	0	8,154	0.00%
2022/07/04	1	24.45	0	0.00	24.65	1	8,187	0.01%
2022/06/29	1	25.25	0	0.00	25.25	1	8,166	0.01%
2022/06/28	0	0.00	2	25.50	25.45	-2	8,194	-0.02%
2022/06/27	0	0.00	2	25.50	25.40	-2	8,268	-0.02%
2022/06/23	0	0.00	1	24.85	24.85	-1	8,336	-0.01%
2022/06/21	2	24.80	0	0.00	24.95	2	8,083	0.02%
2022/06/20	1	24.75	0	0.00	24.70	1	7,981	0.01%
2022/06/17	4	24.83	0	0.00	25.15	4	7,839	0.05%
2022/06/15	4	25.35	0	0.00	25.30	4	7,760	0.05%
2022/06/14	0	0.00	1	25.45	25.85	-1	7,779	-0.01%
2022/06/13	1	25.20	0	0.00	25.45	1	7,832	0.01%
2022/06/10	0	25.60	0	0.00	25.45	0	7,756	0.00%
2022/06/06	0	0.00	2	26.05	26.10	-2	7,638	-0.03%
2022/06/02	0	0.00	1	25.55	25.50	-1	7,663	-0.01%
2022/06/01	0	0.00	1	25.80	25.55	-1	7,829	-0.01%
2022/05/30	0	0.00	3	26.10	26.15	-3	7,130	-0.04%
2022/05/25	0	0.00	0	25.80	25.65	0	7,147	0.00%
2022/05/24	2	25.50	0	0.00	25.40	2	7,206	0.03%
2022/05/23	1	25.95	0	0.00	25.60	1	7,199	0.01%
2022/05/20	1	26.05	0	0.00	25.95	1	7,256	0.01%
2022/05/19	1	26.20	23	26.11	26.15	-22	7,222	-0.30%
2022/05/18	0	0.00	4	26.05	26.20	-4	7,176	-0.06%
2022/05/17	10	26.00	2	26.20	26.00	8	7,112	0.11%
2022/05/16	0	0.00	40	26.21	26.45	-40	7,037	-0.57%
2022/05/13	4	25.45	0	0.00	25.40	4	6,855	0.06%
2022/05/12	6	25.23	8	25.15	25.20	-2	6,825	-0.03%
2022/05/10	9	25.74	21	25.54	25.85	-12	6,680	-0.18%
2022/05/06	0	25.75	7.9	25.70	25.80	-7.9	6,552	-0.12%
2022/05/05	3	25.70	2	25.90	25.90	1	6,538	0.02%
2022/05/04	2	25.50	2	25.80	25.60	0	6,533	0.00%
2022/05/03	0	0.00	2	25.45	25.35	-2	6,571	-0.03%
2022/04/29	0	0.00	2	25.35	25.40	-2	6,646	-0.03%
2022/04/25	2	24.65	0	0.00	24.80	2	6,759	0.03%
2022/04/21	10	25.28	10	25.25	25.25	0	6,731	0.00%
2022/04/20	0	0.00	1	25.35	25.20	-1	6,729	-0.01%
2022/04/18	0	0.00	5	25.30	25.40	-5	6,672	-0.07%
2022/04/15	0	0.00	1	25.45	25.35	-1	6,690	-0.01%
2022/04/13	0	0.00	20.5	25.32	25.40	-20.5	6,670	-0.31%
2022/04/12	0	0.00	2	25.05	24.80	-2	6,648	-0.03%
2022/04/11	0	0.00	1	24.85	24.85	-1	6,556	-0.02%
2022/04/07	6	24.58	0	0.00	24.55	6	6,430	0.09%
2022/04/06	5	24.55	1	24.90	24.90	4	6,304	0.06%
2022/04/01	5	24.58	0	0.00	24.85	5	6,233	0.08%
2022/03/31	3	24.75	0	0.00	24.70	3	6,190	0.05%
2022/03/30	1	24.75	0	0.00	24.80	1	6,112	0.02%
2022/03/25	1	24.95	1	25.30	25.30	0	6,098	0.00%
2022/03/24	2.2	24.91	10	24.90	25.00	-7.8	6,213	-0.13%
2022/03/22	0	0.00	1	25.00	25.00	-1	6,329	-0.02%
2022/03/21	1	25.10	0	0.00	25.20	1	6,285	0.02%
2022/03/18	0	0.00	1	25.15	25.00	-1	6,271	-0.02%
2022/03/17	5	25.15	0	0.00	25.05	5	6,080	0.08%
2022/03/15	12	24.96	0	0.00	25.05	12	5,951	0.20%
2022/03/11	1	25.15	0	0.00	25.15	1	6,074	0.02%
2022/03/10	101	25.10	0.2	25.10	25.05	100.8	6,179	1.63%	大買/
2022/03/09	1	24.75	0	0.00	24.75	1	6,249	0.02%
2022/03/07	22	24.70	0	0.00	24.80	22	6,480	0.34%
2022/03/04	2	25.45	0	0.00	25.30	2	6,550	0.03%
2022/03/03	4	25.95	0	0.00	25.85	4	6,527	0.06%
2022/03/02	1	25.70	0	0.00	25.85	1	6,538	0.02%
2022/02/25	0	0.00	1	25.40	25.65	-1	6,476	-0.02%
2022/02/24	1	25.55	0	0.00	25.45	1	6,424	0.02%
2022/02/22	0	0.00	11	25.90	25.95	-11	6,313	-0.17%
2022/02/21	0	0.00	1	25.85	25.70	-1	6,297	-0.02%
2022/02/18	2	25.63	0	0.00	25.70	2	6,347	0.03%
2022/02/15	0	0.00	2	25.40	25.20	-2	6,557	-0.03%
2022/02/14	4	25.36	0	0.00	25.40	4	6,546	0.06%
2022/02/11	10	25.70	0	0.00	25.80	10	6,549	0.15%
2022/02/10	0.1	25.70	1	25.65	25.90	-0.9	6,598	-0.01%
2022/02/09	0	0.00	10	25.88	25.85	-10	6,591	-0.15%
2022/02/07	2	25.23	0	0.00	25.40	2	6,583	0.03%
2022/01/26	0	0.00	5	25.30	25.20	-5	6,552	-0.08%
2022/01/24	1	25.25	5.9	25.31	25.45	-4.9	6,480	-0.08%
2022/01/20	0	0.00	2	25.30	25.45	-2	6,241	-0.03%
2022/01/19	1	25.25	0	0.00	25.15	1	6,277	0.02%
2022/01/18	1	25.20	1	25.15	25.15	0	6,291	0.00%
2022/01/17	0.2	25.00	0	0.00	24.95	0.2	6,308	0.00%
2022/01/14	1	25.05	0	0.00	25.00	1	6,525	0.02%
2022/01/13	1	25.20	0	0.00	25.40	1	6,619	0.02%
2022/01/11	5	25.16	2	25.25	25.25	3	6,826	0.04%
2022/01/10	0	0.00	2	25.15	25.45	-2	6,862	-0.03%
2022/01/07	2	25.10	0	0.00	24.95	2	6,894	0.03%
2022/01/06	1	24.90	1	24.80	25.10	0	6,892	0.00%
2022/01/05	1	24.80	6.6	24.94	24.75	-5.6	6,948	-0.08%
2022/01/03	1.1	25.05	0	0.00	25.00	1.1	7,311	0.01%
2021/12/29	0	0.00	1	24.95	25.05	-1	7,851	-0.01%
2021/12/28	12	25.00	0	0.00	25.00	12	7,923	0.15%
2021/12/27	2	24.85	30	24.85	25.00	-28	8,077	-0.35%
2021/12/24	7	24.96	0	0.00	25.00	7	8,212	0.09%
2021/12/23	12	24.88	0	0.00	24.85	12	8,364	0.14%
2021/12/22	1	24.85	0	0.00	24.90	1	8,529	0.01%
2021/12/21	1	24.90	0	0.00	24.95	1	8,708	0.01%
2021/12/20	8	24.86	43	24.72	24.95	-35	8,879	-0.39%
2021/12/17	12	25.18	2	25.40	25.30	10	8,975	0.11%
2021/12/16	3	25.30	0	0.00	25.50	3	9,149	0.03%
2021/12/15	5	25.34	8	25.55	25.30	-3	9,408	-0.03%
2021/12/14	1	25.55	0	0.00	25.50	1	9,525	0.01%
2021/12/13	1	25.60	1	25.70	25.70	0	9,548	0.00%
2021/12/10	5	25.62	0	0.00	25.55	5	9,639	0.05%
2021/12/09	1	25.60	0	0.00	25.65	1	9,615	0.01%
2021/12/08	2	25.50	0.5	25.50	25.45	1.5	9,645	0.02%
2021/12/06	0	0.00	1	25.70	25.55	-1	9,541	-0.01%
2021/12/03	2	25.68	0	0.00	25.65	2	9,526	0.02%
2021/12/02	4.1	25.50	24	25.49	25.55	-19.9	9,556	-0.21%
2021/11/30	1	25.80	1	26.25	25.80	0	9,270	0.00%
2021/11/29	0	0.00	16	25.90	26.05	-16	9,038	-0.18%
2021/11/26	6	25.78	1	25.70	25.80	5	9,017	0.06%
2021/11/24	0.2	25.95	0	0.00	25.95	0.2	9,098	0.00%
2021/11/23	11	25.80	1	26.00	25.80	10	9,094	0.11%
2021/11/22	0	0.00	4	26.10	26.10	-4	9,070	-0.04%
2021/11/19	1	26.10	0	0.00	26.10	1	9,093	0.01%
2021/11/18	7	26.35	0	0.00	26.45	7	9,151	0.08%
2021/11/17	1	26.90	1	26.80	26.85	0	9,175	0.00%
2021/11/16	2	26.90	12	26.83	27.00	-10	9,197	-0.11%
2021/11/15	10	26.55	0.3	26.55	26.65	9.7	9,150	0.11%
2021/11/12	1	26.60	0	0.00	26.50	1	9,215	0.01%
2021/11/10	0.1	26.15	0	0.00	26.35	0.1	9,346	0.00%
2021/11/09	0	0.00	1.2	26.17	26.30	-1.2	9,436	-0.01%
2021/11/05	0.2	26.35	0	0.00	26.50	0.2	9,609	0.00%
2021/11/04	0	0.00	3	26.55	26.55	-3	9,646	-0.03%
2021/11/03	4	26.29	1	26.25	26.25	3	9,681	0.03%
2021/11/02	0	0.00	5	26.62	26.60	-5	9,722	-0.05%
2021/11/01	0	0.00	1	26.50	26.55	-1	9,732	-0.01%
2021/10/29	1	26.40	9	26.53	26.55	-8	9,733	-0.08%
2021/10/28	0	0.00	1	26.90	26.90	-1	9,736	-0.01%
2021/10/27	0	0.00	1	26.85	26.95	-1	9,796	-0.01%
2021/10/25	0	0.00	4	26.80	26.75	-4	9,864	-0.04%
2021/10/22	0	0.00	134	26.81	26.90	-134	9,923	-1.35%	大賣/鉅額交易
2021/10/20	1	26.55	2	26.55	26.45	-1	9,819	-0.01%
2021/10/19	0	0.00	4	26.24	26.20	-4	9,844	-0.04%
2021/10/18	0	0.00	2	26.50	26.45	-2	9,968	-0.02%
2021/10/14	0	0.00	4	26.45	26.50	-4	10,215	-0.04%
2021/10/13	0	0.00	1	26.65	26.50	-1	10,491	-0.01%
2021/10/12	0	0.00	3	26.67	26.65	-3	10,884	-0.03%
2021/10/08	3	26.47	71	26.70	26.70	-68	11,941	-0.57%
2021/10/07	14	26.46	1	26.70	26.30	13	12,287	0.11%
2021/10/06	5	25.95	9	26.08	26.20	-4	12,402	-0.03%
2021/10/05	3	25.75	0	0.00	25.75	3	12,498	0.02%
2021/10/04	0	25.75	3	25.75	25.85	-3	12,695	-0.02%
2021/10/01	4	25.35	0	0.00	25.55	4	12,818	0.03%
2021/09/30	1	25.60	2	25.60	25.80	-1	13,111	-0.01%
2021/09/29	10	26.01	21	25.88	26.00	-11	13,206	-0.08%
2021/09/28	5	26.11	61	26.29	26.40	-56	13,201	-0.42%
2021/09/27	2.5	26.04	19	26.12	26.10	-16.5	13,252	-0.12%
2021/09/24	13	25.85	8	25.74	25.75	5	13,157	0.04%
2021/09/23	6	26.19	23	25.83	25.50	-17	13,117	-0.13%
2021/09/22	0	0.00	1	25.40	25.40	-1	12,870	-0.01%
2021/09/16	0	0.00	15	24.86	24.90	-15	12,526	-0.12%
2021/09/15	0	0.00	40	24.86	24.85	-40	12,619	-0.32%
2021/09/14	21	24.77	12	24.70	24.65	9	12,677	0.07%
2021/09/13	3	24.53	0	0.00	24.70	3	12,802	0.02%
2021/09/10	0	0.00	1	24.40	24.55	-1	12,981	-0.01%
2021/09/09	0	0.00	1	24.50	24.50	-1	13,274	-0.01%
2021/09/07	20	24.60	21	24.58	24.75	-1	13,396	-0.01%
2021/09/06	1	24.40	0	0.00	24.15	1	13,313	0.01%
2021/09/03	0	0.00	11	24.45	24.45	-11	13,358	-0.08%
2021/09/02	0	0.00	21	24.32	24.35	-21	13,409	-0.16%
2021/09/01	0	0.00	5	24.30	24.35	-5	13,557	-0.04%
2021/08/30	11	24.00	0	0.00	24.35	11	13,500	0.08%
2021/08/26	0	0.00	2	24.00	24.15	-2	13,505	-0.01%
2021/08/25	0	0.00	10	24.20	24.20	-10	13,489	-0.07%
2021/08/24	1	24.25	1	24.20	24.30	0	13,505	0.00%
2021/08/23	11	24.02	11	24.16	24.15	0	13,481	0.00%
2021/08/20	13	23.87	5	23.90	23.90	8	13,484	0.06%
2021/08/18	5	23.60	0	0.00	23.75	5	13,702	0.04%
2021/08/17	1	23.60	10	23.80	23.70	-9	13,637	-0.07%
2021/08/16	3	23.68	0	0.00	23.75	3	13,582	0.02%
2021/08/13	3	23.67	1	23.80	23.75	2	13,581	0.01%
2021/08/12	0	0.00	0.1	23.50	23.50	-0.1	13,564	0.00%
2021/08/11	11	23.14	0	0.00	23.20	11	13,529	0.08%
2021/08/10	6	23.35	0	0.00	23.55	6	13,486	0.04%
2021/08/09	32.1	23.37	0	0.00	23.40	32.1	13,633	0.24%
2021/08/06	7	23.35	2	23.45	23.70	5	13,701	0.04%
2021/08/05	8	23.42	0	0.00	23.40	8	13,996	0.06%
2021/08/04	4	23.40	1	23.50	23.50	3	14,382	0.02%
2021/08/03	7	23.34	2	23.43	23.60	5	14,654	0.03%
2021/08/02	9	23.44	7	23.41	23.55	2	14,750	0.01%
2021/07/30	11	23.40	47	23.36	23.45	-36	14,758	-0.24%
2021/07/29	3	23.60	2	23.65	23.55	1	14,764	0.01%
2021/07/28	7	23.59	0	0.00	23.65	7	14,866	0.05%
2021/07/27	4	23.73	2	23.70	23.85	2	15,167	0.01%
2021/07/26	12	23.88	1	23.85	24.00	11	15,295	0.07%
2021/07/23	9	23.92	2	23.85	23.65	7	15,175	0.05%
2021/07/22	25	23.66	21	23.75	23.80	4	15,149	0.03%
2021/07/21	12	23.65	15	23.70	23.80	-3	15,040	-0.02%
2021/07/20	36	23.64	6	23.59	23.55	30	15,016	0.20%
2021/07/19	40	23.55	5	23.45	23.55	35	14,951	0.23%
2021/07/16	68	23.87	31	23.95	23.85	37	14,964	0.25%
2021/07/15	98.1	24.11	0	0.00	24.05	98.1	14,831	0.66%
2021/07/14	8	27.10	58.1	27.12	27.15	-50.1	13,800	-0.36%
2021/07/13	7	27.08	26	27.05	27.05	-19	13,424	-0.14%
2021/07/12	5	27.42	11	27.24	27.15	-6	13,140	-0.05%
2021/07/09	0	0.00	14	27.40	27.50	-14	12,945	-0.11%
2021/07/08	3	27.42	16	27.44	27.45	-13	12,913	-0.10%
2021/07/07	4	27.38	27.2	27.47	27.40	-23.2	12,932	-0.18%
2021/07/06	0	0.00	16	27.06	27.20	-16	12,823	-0.12%
2021/07/05	3	26.93	6.2	26.98	27.00	-3.2	13,021	-0.02%
2021/07/02	5	26.60	26	26.70	26.75	-21	13,328	-0.16%
2021/07/01	11	26.35	10	26.33	26.20	1	13,347	0.01%
2021/06/30	22	26.09	7	26.11	26.25	15	13,631	0.11%
2021/06/29	1	25.80	0	0.00	25.70	1	14,084	0.01%
2021/06/25	0	0.00	2	25.85	25.70	-2	16,044	-0.01%
2021/06/24	1	25.60	0	0.00	25.70	1	16,494	0.01%
2021/06/23	5	25.47	0	0.00	25.70	5	16,586	0.03%
2021/06/22	11	25.60	0	0.00	25.35	11	16,683	0.07%
2021/06/21	17	25.54	1	25.55	25.50	16	16,698	0.10%
2021/06/18	4	25.96	10	25.83	26.15	-6	16,852	-0.04%
2021/06/17	0	0.00	13	25.91	26.10	-13	17,017	-0.08%
2021/06/16	1.1	25.40	2	25.45	25.35	-0.9	18,026	-0.01%
2021/06/15	8	25.24	0	0.00	25.40	8	18,265	0.04%
2021/06/11	7	25.29	1	25.40	25.25	6	18,595	0.03%
2021/06/09	17.1	25.32	0	0.00	25.20	17.1	18,933	0.09%
2021/06/08	12.7	25.71	2	25.80	25.70	10.7	18,954	0.06%
2021/06/07	3	25.68	1	25.65	25.70	2	19,183	0.01%
2021/06/04	6	25.83	1	25.85	25.80	5	19,438	0.03%
2021/06/02	1	25.95	30	26.28	26.05	-29	20,621	-0.14%
2021/06/01	5	26.20	2	26.10	26.20	3	20,850	0.01%
2021/05/31	0	0.00	13	25.76	25.85	-13	20,947	-0.06%
2021/05/28	34	25.84	0	0.00	25.70	34	21,031	0.16%
2021/05/26	8	25.93	9	25.81	26.00	-1	21,288	0.00%
2021/05/25	1	25.75	8	25.79	25.75	-7	21,521	-0.03%
2021/05/24	1	25.60	4	25.69	25.65	-3	22,109	-0.01%
2021/05/21	8	25.49	18	25.70	25.75	-10	23,142	-0.04%
2021/05/20	7	25.64	2	25.30	25.30	5	23,252	0.02%
2021/05/19	3	25.10	16	25.10	25.10	-13	23,261	-0.06%
2021/05/18	10	25.03	6	25.03	25.15	4	23,373	0.02%
2021/05/17	13	24.50	3	24.50	24.35	10	23,614	0.04%
2021/05/14	6.1	24.94	2	25.00	24.95	4.1	23,481	0.02%
2021/05/13	23	24.91	0.3	25.00	24.80	22.8	23,351	0.10%
2021/05/12	41.1	25.51	2	26.00	25.55	39.1	23,026	0.17%
2021/05/11	10	26.31	1	26.35	26.30	9	22,649	0.04%
2021/05/10	17	26.58	20	26.80	26.55	-3	22,416	-0.01%
2021/05/07	30	26.78	0	0.00	26.85	30	22,510	0.13%
2021/05/06	11	26.78	1	26.80	26.60	10	22,746	0.04%
2021/05/05	4	26.66	0	0.00	26.70	4	22,990	0.02%
2021/05/04	30	26.06	0.5	26.20	26.55	29.5	22,920	0.13%
2021/05/03	2	26.80	13	26.90	26.70	-11	22,624	-0.05%
2021/04/29	10	27.20	1	27.15	27.15	9	22,537	0.04%
2021/04/28	2	27.20	14.5	27.18	27.25	-12.5	22,563	-0.06%
2021/04/27	8.2	27.13	3	27.08	27.15	5.2	22,683	0.02%
2021/04/26	7	27.15	8	27.16	27.15	-1	22,628	0.00%
2021/04/23	9	27.13	4	27.14	27.10	5	22,588	0.02%
2021/04/22	13	27.50	30.1	27.54	27.30	-17.1	22,673	-0.08%
2021/04/21	9	27.46	5	27.48	27.45	4	22,526	0.02%
2021/04/20	3	27.33	9	27.35	27.35	-6	22,278	-0.03%
2021/04/19	1	27.10	35	27.18	27.30	-34	22,218	-0.15%
2021/04/16	24	27.02	22	27.01	27.10	2	22,104	0.01%
2021/04/15	17	26.80	18	26.89	26.90	-1	22,159	0.00%
2021/04/14	8	26.78	26	26.66	26.75	-18	22,145	-0.08%
2021/04/13	4	27.05	6.3	27.03	27.00	-2.3	22,064	-0.01%
2021/04/12	35	27.29	13	27.34	27.30	22	21,876	0.10%
2021/04/09	0.3	27.50	3	27.45	27.55	-2.7	21,705	-0.01%
2021/04/08	18	27.08	4	27.08	27.35	14	21,322	0.07%
2021/04/07	25.1	26.85	5	26.85	26.95	20.1	20,878	0.10%
2021/04/06	19	26.78	7.2	26.85	27.10	11.8	20,638	0.06%
2021/04/01	161	26.71	15	26.76	26.75	146	20,256	0.72%	大買/鉅額交易
2021/03/31	62	27.40	23	27.46	27.00	39	19,621	0.20%
2021/03/30	0	0.00	4	27.41	27.50	-4	18,180	-0.02%
2021/03/29	15	27.30	16	27.22	27.25	-1	17,750	-0.01%
2021/03/26	1	26.65	0	0.00	26.60	1	17,386	0.01%
2021/03/25	19	26.63	11	26.76	26.80	8	17,290	0.05%
2021/03/24	6	26.84	4	26.85	26.95	2	17,247	0.01%
2021/03/23	10	26.76	8	26.51	27.00	2	17,127	0.01%
2021/03/22	12	26.90	5	26.82	26.85	7	16,911	0.04%
2021/03/19	19	27.02	42	27.03	27.05	-23	16,544	-0.14%
2021/03/18	4	26.60	5	26.63	26.55	-1	15,502	-0.01%
2021/03/17	4	26.30	15	26.22	26.35	-11	15,351	-0.07%
2021/03/16	0	0.00	13	25.94	25.85	-13	15,256	-0.09%
2021/03/15	6	25.68	22	25.97	25.65	-16	15,143	-0.11%
2021/03/12	0	0.00	4	25.84	25.90	-4	15,044	-0.03%
2021/03/11	2	25.70	4	25.69	25.80	-2	15,014	-0.01%
2021/03/10	6	25.76	20	25.85	25.65	-14	14,885	-0.09%
2021/03/09	46	26.03	82.1	25.86	26.00	-36.1	14,709	-0.25%
2021/03/08	30.1	25.58	10.4	25.47	25.70	19.7	14,136	0.14%
2021/03/05	1	24.75	1	25.00	25.20	0	13,665	0.00%
2021/03/04	10	24.65	10	24.70	24.85	0	13,713	0.00%
2021/03/03	2	24.73	5	24.76	24.80	-3	13,675	-0.02%
2021/03/02	13	24.80	0	0.00	24.60	13	13,577	0.10%
2021/02/26	16	24.80	33	24.78	24.80	-17	13,429	-0.13%
2021/02/25	8	25.03	9	25.02	25.00	-1	13,189	-0.01%
2021/02/24	43	24.92	16	25.00	25.00	27	12,939	0.21%
2021/02/23	75	24.66	40.6	24.58	24.90	34.4	12,318	0.28%
2021/02/22	8	23.76	6	23.68	23.80	2	11,305	0.02%
2021/02/19	0	0.00	11	23.47	23.60	-11	11,220	-0.10%
2021/02/18	3	23.20	0	0.00	23.20	3	11,179	0.03%
2021/02/17	21	23.18	0	0.00	23.15	21	11,127	0.19%
2021/02/05	1	23.20	0	0.00	23.15	1	10,911	0.01%
2021/02/03	6	23.20	1	23.30	23.30	5	11,318	0.04%
2021/02/02	1	23.35	0	0.00	23.30	1	11,332	0.01%
2021/02/01	1	23.20	0	0.00	23.30	1	11,356	0.01%
2021/01/29	11	23.70	0	0.00	23.25	11	11,330	0.10%
2021/01/28	9	24.04	29	24.00	24.00	-20	11,137	-0.18%
2021/01/27	26	23.77	30	23.63	23.95	-4	10,909	-0.04%
2021/01/26	21	23.16	0	0.00	23.10	21	10,568	0.20%
2021/01/25	1	23.40	1	23.10	23.35	0	10,576	0.00%
2021/01/22	3	22.87	1	22.95	23.10	2	10,626	0.02%
2021/01/21	2	23.00	0	0.00	22.80	2	10,726	0.02%
2021/01/20	9	23.14	0	0.00	22.90	9	10,762	0.08%
2021/01/19	10	23.55	24	23.56	23.50	-14	10,574	-0.13%
2021/01/18	1	23.40	2	23.50	23.50	-1	10,529	-0.01%
2021/01/15	26	23.80	6	23.98	23.70	20	10,413	0.19%
2021/01/14	6	23.83	13	23.88	23.80	-7	10,280	-0.07%
2021/01/13	2	23.70	16	23.72	23.70	-14	10,194	-0.14%
2021/01/12	1	23.65	2.3	23.65	23.65	-1.3	10,194	-0.01%
2021/01/11	5	23.65	0	0.00	23.75	5	10,101	0.05%
2021/01/08	22	23.71	0	0.00	23.85	22	10,102	0.22%
2021/01/07	0	0.00	0.5	23.75	23.75	-0.5	9,987	-0.01%
2021/01/06	7	23.76	6	23.79	23.80	1	9,970	0.01%
2021/01/05	12	24.00	10	23.95	24.00	2	9,888	0.02%
2021/01/04	6	24.05	1	24.15	24.05	5	9,984	0.05%
2020/12/31	5	23.85	3	24.00	24.00	2	9,917	0.02%
2020/12/30	4	23.86	0	0.00	24.05	4	9,986	0.04%
2020/12/29	6	24.03	10	24.00	24.00	-4	9,957	-0.04%
2020/12/28	13	24.10	0	0.00	24.10	13	10,014	0.13%
2020/12/25	0	0.00	3	23.98	23.95	-3	9,977	-0.03%
2020/12/24	1	23.75	0	0.00	23.90	1	9,970	0.01%
2020/12/23	10	23.55	2	23.55	23.75	8	9,929	0.08%
2020/12/22	1	23.70	2	23.80	23.60	-1	9,902	-0.01%
2020/12/21	0	0.00	4	23.65	23.85	-4	10,031	-0.04%
2020/12/18	4	23.70	17	24.00	23.70	-13	10,012	-0.13%
2020/12/17	0.5	23.90	3	24.10	24.00	-2.5	9,867	-0.03%
2020/12/16	1	24.05	2	24.10	24.25	-1	9,836	-0.01%
2020/12/15	4	23.90	0	0.00	23.90	4	9,814	0.04%
2020/12/14	2	24.30	1	24.15	24.20	1	9,753	0.01%
2020/12/11	3	23.85	14	23.90	24.00	-11	9,696	-0.11%
2020/12/10	8	24.25	1	24.10	24.10	7	9,600	0.07%
2020/12/09	2	24.30	0	0.00	24.20	2	9,390	0.02%
2020/12/08	2	24.05	7	24.06	24.10	-5	9,296	-0.05%
2020/12/07	13	23.95	14	23.95	24.00	-1	9,164	-0.01%
2020/12/04	2	23.65	48	23.68	23.75	-46	9,118	-0.50%
2020/12/03	1	23.55	2	23.65	23.65	-1	9,059	-0.01%
2020/12/02	1	23.55	0	0.00	23.55	1	8,976	0.01%
2020/12/01	0	0.00	2	23.25	23.35	-2	9,015	-0.02%
2020/11/30	18	23.43	8	23.36	23.30	10	9,031	0.11%
2020/11/27	0	0.00	1	23.25	23.35	-1	8,804	-0.01%
2020/11/26	5	23.05	2	23.15	23.15	3	8,807	0.03%
2020/11/24	4	23.24	3	23.23	23.20	1	9,154	0.01%
2020/11/23	5	23.00	5	23.10	23.15	0	9,077	0.00%
2020/11/20	9	22.94	0	0.00	22.90	9	9,038	0.10%
2020/11/19	4	23.00	20	23.00	23.00	-16	9,127	-0.18%
2020/11/18	2	23.00	85	22.95	23.10	-83	9,209	-0.90%
2020/11/17	0	0.00	9	22.98	22.85	-9	9,224	-0.10%
2020/11/16	0	0.00	1	22.95	22.90	-1	9,483	-0.01%
2020/11/13	1	22.70	0	0.00	22.90	1	9,559	0.01%
2020/11/12	3	22.75	5	22.85	22.80	-2	9,589	-0.02%
2020/11/11	23	22.88	5	22.85	23.00	18	9,558	0.19%
2020/11/10	2	22.20	1	22.25	22.30	1	9,411	0.01%
2020/11/09	0	0.00	19	22.25	22.25	-19	9,643	-0.20%
2020/11/06	1	22.15	0	0.00	22.30	1	9,692	0.01%
2020/11/05	6	22.23	0	0.00	22.30	6	9,855	0.06%
2020/11/03	5	22.40	0	0.00	22.50	5	9,919	0.05%
2020/10/30	90	22.59	0	0.00	22.60	90	10,070	0.89%
2020/10/29	2	22.50	1	22.30	22.40	1	10,107	0.01%
2020/10/28	10	22.15	2	22.18	22.25	8	10,076	0.08%
2020/10/27	1	21.95	3	21.85	21.95	-2	10,110	-0.02%
2020/10/26	0	0.00	2	21.90	21.90	-2	10,169	-0.02%
2020/10/23	2	21.75	0	0.00	21.75	2	10,300	0.02%
2020/10/22	5	21.63	0	0.00	21.60	5	10,520	0.05%
2020/10/21	14	21.70	2	21.85	21.65	12	10,603	0.11%
2020/10/20	3	21.70	0	0.00	21.75	3	10,733	0.03%
2020/10/19	24	21.81	0	0.00	21.75	24	10,893	0.22%
2020/10/16	12	21.86	0	0.00	21.80	12	11,094	0.11%
2020/10/15	2	22.05	0	0.00	22.15	2	11,217	0.02%
2020/10/14	0	0.00	5	22.08	22.00	-5	11,312	-0.04%
2020/10/13	8	21.86	1	21.75	21.75	7	11,503	0.06%
2020/10/12	3	21.88	0	0.00	22.00	3	11,797	0.03%
2020/10/08	5	22.05	4	22.15	22.05	1	12,236	0.01%
2020/10/07	1	22.00	3	22.05	22.00	-2	12,667	-0.02%
2020/10/06	1	22.10	13	22.17	22.15	-12	12,793	-0.09%
2020/10/05	4	22.10	0	0.00	22.05	4	12,939	0.03%
2020/09/30	5	22.35	1	22.40	22.45	4	13,158	0.03%
2020/09/24	20	21.90	6	21.83	21.70	14	13,923	0.10%
2020/09/23	8	22.36	0	0.00	22.35	8	13,982	0.06%
2020/09/22	1	22.55	0	0.00	22.55	1	14,044	0.01%
2020/09/21	2	22.83	0	0.00	22.80	2	14,169	0.01%
2020/09/17	1	22.85	0	0.00	22.90	1	14,279	0.01%
2020/09/16	3	22.97	0	0.00	23.00	3	14,363	0.02%
2020/09/15	8	22.96	2	22.95	22.95	6	14,454	0.04%
2020/09/11	2	22.78	0	0.00	22.75	2	14,834	0.01%
2020/09/10	0	0.00	1	22.85	22.85	-1	14,878	-0.01%
2020/09/09	3	22.58	0	0.00	22.60	3	14,990	0.02%
2020/09/07	0	0.00	2	23.00	23.00	-2	14,996	-0.01%
2020/09/04	10	22.66	0	0.00	22.80	10	15,093	0.07%
2020/09/03	1	22.90	0	0.00	22.95	1	15,063	0.01%
2020/09/02	2	22.93	1	23.10	23.10	1	15,202	0.01%
2020/08/31	4	22.93	0	0.00	22.75	4	15,229	0.03%
2020/08/26	1	22.75	0	0.00	22.90	1	15,073	0.01%
2020/08/25	6	22.81	0	0.00	22.90	6	15,050	0.04%
2020/08/21	1	22.90	0	0.00	22.85	1	15,000	0.01%
2020/08/20	21	22.56	64	22.89	22.50	-43	14,923	-0.29%
2020/08/19	8	23.27	0	0.00	23.25	8	14,684	0.05%
2020/08/18	9	23.50	0	0.00	23.50	9	14,525	0.06%
2020/08/17	2	23.60	0	0.00	23.60	2	14,438	0.01%
2020/08/14	1	23.65	0	0.00	23.65	1	14,423	0.01%
2020/08/13	10	23.82	2	23.95	23.95	8	14,310	0.06%
2020/08/12	22	24.18	0	0.00	23.90	22	14,116	0.16%
2020/08/11	13	24.32	2	24.25	24.15	11	14,196	0.08%
2020/08/10	3	24.50	4	24.60	24.75	-1	14,068	-0.01%
2020/08/07	0	0.00	8	24.57	24.50	-8	14,027	-0.06%
2020/08/06	3	24.60	0	0.00	24.60	3	14,076	0.02%
2020/08/05	5	24.55	7	24.70	24.50	-2	14,026	-0.01%
2020/08/04	17	24.32	9	24.46	24.35	8	13,895	0.06%
2020/08/03	9	24.39	1	24.40	24.35	8	13,933	0.06%
2020/07/31	8	24.56	6	24.83	25.00	2	13,780	0.01%
2020/07/30	1	24.70	0	0.00	24.85	1	13,651	0.01%
2020/07/29	6	24.65	0	0.00	24.60	6	13,592	0.04%
2020/07/28	0	0.00	4	24.61	24.65	-4	13,528	-0.03%
2020/07/27	6	24.48	3	24.80	24.40	3	13,405	0.02%
2020/07/24	2	25.10	2	25.05	24.80	0	13,342	0.00%
2020/07/23	1	24.80	0	0.00	25.00	1	13,156	0.01%
2020/07/22	2	24.93	0	0.00	24.80	2	13,031	0.02%
2020/07/21	6	25.09	9	25.59	25.05	-3	12,833	-0.02%
2020/07/20	1	24.85	0	0.00	25.15	1	12,715	0.01%
2020/07/17	14	25.00	7	25.15	24.75	7	12,575	0.06%
2020/07/16	4	25.19	4	25.25	25.15	0	12,331	0.00%
2020/07/15	22	25.65	0	0.00	25.60	22	12,009	0.18%
2020/07/14	64	27.85	8	27.92	27.70	56	11,463	0.49%
2020/07/13	0	0.00	6	27.54	27.45	-6	11,018	-0.05%
2020/07/10	9	27.29	1	27.25	27.25	8	10,893	0.07%
2020/07/09	13	27.97	2	27.75	27.70	11	10,775	0.10%
2020/07/08	1	26.90	0	0.00	27.25	1	10,480	0.01%
2020/07/07	0	0.00	23	27.71	27.25	-23	10,340	-0.22%
2020/07/06	14	27.65	16	27.64	27.60	-2	10,047	-0.02%
2020/07/03	14	27.49	9	27.47	27.50	5	9,873	0.05%
2020/07/02	55	26.65	24	26.66	27.15	31	9,802	0.32%
2020/07/01	0	0.00	51	25.77	25.95	-51	9,703	-0.53%
2020/06/30	6	25.20	0	0.00	25.10	6	9,641	0.06%
2020/06/29	2	25.53	1	25.40	25.45	1	9,638	0.01%
2020/06/24	0	0.00	1	25.95	25.70	-1	9,564	-0.01%
2020/06/23	0	0.00	6	26.00	25.90	-6	9,486	-0.06%
2020/06/22	2	25.70	13	25.82	26.00	-11	9,464	-0.12%
2020/06/19	2	25.80	1	25.65	25.80	1	9,486	0.01%
2020/06/18	1	25.65	0	0.00	25.80	1	9,160	0.01%
2020/06/17	3	25.78	0	0.00	25.95	3	9,094	0.03%
2020/06/16	0	0.00	2	25.65	25.80	-2	9,196	-0.02%
2020/06/15	5	25.13	0	0.00	25.15	5	9,246	0.05%
2020/06/11	1	25.75	3	25.87	25.55	-2	9,301	-0.02%
2020/06/10	0	0.00	9	25.99	26.05	-9	9,278	-0.10%
2020/06/09	2	25.75	1	26.00	26.15	1	9,398	0.01%
2020/06/08	2	25.70	10	25.66	25.65	-8	9,302	-0.09%
2020/06/05	7	25.49	54	25.41	25.50	-47	9,283	-0.51%
2020/06/04	1	25.35	0.1	25.25	25.40	0.9	9,301	0.01%
2020/06/03	0	0.00	12	25.42	25.25	-12	9,265	-0.13%
2020/06/02	50	24.85	0	0.00	24.90	50	9,135	0.55%
2020/05/29	0	0.00	8	24.25	24.40	-8	9,060	-0.09%
2020/05/28	0	0.00	6	24.29	24.30	-6	8,916	-0.07%
2020/05/27	2	24.30	0	0.00	24.40	2	9,035	0.02%
2020/05/26	6	24.28	9	24.35	24.15	-3	9,082	-0.03%
2020/05/22	1	24.00	0	0.00	23.70	1	8,987	0.01%
2020/05/21	1	23.90	0	0.00	24.15	1	9,050	0.01%
2020/05/20	1	23.80	8	23.89	23.95	-7	9,034	-0.08%
2020/05/18	5	23.78	1	23.90	23.60	4	9,018	0.04%
2020/05/14	0	0.00	1	23.45	23.55	-1	8,810	-0.01%
2020/05/11	0	0.00	21.2	23.50	23.50	-21.2	8,665	-0.24%
2020/05/08	67	23.54	48	23.43	23.45	19	8,685	0.22%
2020/05/06	2	22.98	1	23.10	22.85	1	8,618	0.01%
2020/05/05	1	23.05	0	0.00	23.05	1	8,581	0.01%
2020/04/30	0	0.00	3	23.50	23.50	-3	8,531	-0.04%
2020/04/29	1	23.50	1	23.70	23.35	0	8,469	0.00%
2020/04/28	0	0.00	1	23.50	23.30	-1	8,528	-0.01%
2020/04/27	0	0.00	2	23.80	23.50	-2	8,752	-0.02%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/21	1	23.40	1	23.20	23.40	0	8,653	0.00%
2020/04/20	1	23.55	0	0.00	23.70	1	8,599	0.01%
2020/04/17	1	23.55	8	23.58	23.60	-7	8,553	-0.08%
2020/04/16	5	23.44	0	0.00	23.55	5	8,536	0.06%
2020/04/14	0	0.00	25	23.66	23.55	-25	8,368	-0.30%
2020/04/13	5	23.05	2	23.35	23.45	3	8,312	0.04%
2020/04/10	15	23.30	2	23.30	23.15	13	8,281	0.16%
2020/04/09	3	23.17	2	23.25	23.15	1	8,316	0.01%
2020/04/07	3	23.83	5	23.75	23.30	-2	8,251	-0.02%
2020/04/06	0	0.00	22	23.54	23.60	-22	8,128	-0.27%
2020/04/01	12	22.91	6	23.00	23.00	6	7,953	0.08%
2020/03/31	5	22.50	1	22.25	23.30	4	7,818	0.05%
2020/03/30	0	0.00	1	22.10	22.10	-1	7,646	-0.01%
2020/03/27	1	21.80	0	0.00	21.75	1	7,627	0.01%
2020/03/26	5	21.78	0	0.00	21.60	5	7,590	0.07%
2020/03/25	0	0.00	10	21.80	21.60	-10	7,666	-0.13%
2020/03/24	0	0.00	52	21.41	21.00	-52	7,515	-0.69%
2020/03/23	1	19.35	2	20.10	19.85	-1	7,513	-0.01%
2020/03/20	1	18.95	5	20.10	20.60	-4	7,543	-0.05%
2020/03/19	3	19.07	1	19.15	18.75	2	7,398	0.03%
2020/03/18	0	0.00	2	20.15	19.90	-2	7,231	-0.03%
2020/03/17	16	19.81	0	0.00	19.90	16	7,139	0.22%
2020/03/16	3	20.73	0	0.00	20.35	3	6,995	0.04%
2020/03/13	44	20.17	10	20.78	21.20	34	6,904	0.49%
2020/03/12	10	21.81	1	21.90	21.65	9	6,660	0.14%
2020/03/11	1	22.40	0	0.00	22.70	1	6,561	0.02%
2020/03/10	2	22.48	0	0.00	22.50	2	6,500	0.03%
2020/03/09	0	0.00	4	22.80	22.85	-4	6,390	-0.06%
2020/03/06	4	23.20	0	0.00	23.05	4	6,312	0.06%
2020/03/05	0	0.00	1	23.30	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	5	23.00	23.15	-5	6,270	-0.08%
2020/03/02	5	22.57	0	0.00	22.70	5	6,246	0.08%
2020/02/27	1	22.90	0	0.00	22.95	1	6,269	0.02%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/21	2	23.25	0	0.00	23.35	2	6,084	0.03%
2020/02/19	0	0.00	1	23.10	23.05	-1	6,029	-0.02%
2020/02/18	0	0.00	1	23.00	23.00	-1	6,064	-0.02%
2020/02/14	0	0.00	6	23.00	23.05	-6	6,178	-0.10%
2020/02/12	2	22.90	0	0.00	22.85	2	6,216	0.03%
2020/02/11	51	22.86	0	0.00	22.85	51	6,200	0.82%
2020/02/10	3	23.20	40	22.90	23.25	-37	6,182	-0.60%
2020/02/07	0	0.00	4	23.15	23.05	-4	6,138	-0.07%
2020/02/06	0	0.00	5	23.02	23.05	-5	6,166	-0.08%
2020/02/04	0	0.00	2	22.85	22.95	-2	6,164	-0.03%
2020/01/30	0	0.00	4	22.71	22.95	-4	5,977	-0.07%
2020/01/20	0	0.00	3	23.00	22.90	-3	5,750	-0.05%
2020/01/17	9	22.91	0	0.00	23.00	9	5,738	0.16%
2020/01/16	11	22.84	1	22.80	22.95	10	5,749	0.17%
2020/01/15	0	0.00	4	23.15	23.20	-4	5,785	-0.07%
2020/01/14	0	0.00	100	23.10	23.20	-100	5,851	-1.71%
2020/01/13	4	23.11	0	0.00	23.15	4	5,887	0.07%
2020/01/10	0	0.00	15	23.08	23.10	-15	5,959	-0.25%
2020/01/09	13	22.69	5	22.78	22.75	8	5,906	0.14%
2020/01/08	9	22.57	1	22.55	22.60	8	5,965	0.13%
2020/01/07	1	22.80	7	22.86	22.80	-6	5,979	-0.10%
2020/01/06	7	22.84	2	22.85	22.75	5	6,084	0.08%
2020/01/03	15	22.94	2.4	22.99	22.95	12.6	6,164	0.20%
2020/01/02	10	22.94	0	0.00	22.95	10	6,138	0.16%
2019/12/31	2	22.88	20	22.90	22.85	-18	6,160	-0.29%
2019/12/30	9	23.10	5	23.10	23.00	4	6,149	0.07%
2019/12/27	0	0.00	5	23.45	23.40	-5	6,126	-0.08%
2019/12/26	0	0.00	3	23.35	23.35	-3	6,075	-0.05%
2019/12/24	5	23.25	1	23.35	23.15	4	6,241	0.06%
2019/12/23	0	0.00	11	23.14	23.30	-11	6,235	-0.18%
2019/12/20	5	23.02	11	23.15	22.90	-6	6,232	-0.10%
2019/12/19	0	0.00	2	23.20	23.20	-2	6,083	-0.03%
2019/12/18	0	0.00	1	23.10	23.25	-1	6,090	-0.02%
2019/12/17	4	22.78	10	22.90	22.90	-6	6,143	-0.10%
2019/12/16	12	22.98	0	0.00	22.80	12	6,162	0.19%
2019/12/11	2	22.85	12	22.93	23.00	-10	6,319	-0.16%
2019/12/10	14	22.89	0	0.00	22.90	14	6,324	0.22%
2019/12/09	2	23.05	1	23.20	23.15	1	6,335	0.02%
2019/12/06	5	23.00	0	0.00	23.20	5	6,407	0.08%
2019/12/05	4	23.05	3	23.05	23.05	1	6,390	0.02%
2019/12/03	0	0.00	1	22.95	23.15	-1	6,432	-0.02%
2019/12/02	2	22.75	0	0.00	22.90	2	6,497	0.03%
2019/11/29	5	23.05	2	23.03	22.85	3	6,507	0.05%
2019/11/28	10	23.05	2	23.10	23.10	8	6,493	0.12%
2019/11/27	23	23.17	7	23.15	23.05	16	6,577	0.24%
2019/11/25	3	23.25	0	0.00	23.30	3	6,450	0.05%
2019/11/22	1	23.20	47.1	23.15	23.25	-46.1	6,551	-0.70%
2019/11/21	13	22.85	1	23.00	23.05	12	6,621	0.18%
2019/11/20	1	23.15	8	23.18	23.15	-7	6,650	-0.11%
2019/11/19	1	23.25	3	23.25	23.25	-2	6,746	-0.03%
2019/11/18	0	0.00	17	23.03	23.15	-17	6,860	-0.25%
2019/11/15	0	0.00	7	22.71	22.80	-7	6,899	-0.10%
2019/11/14	2	22.25	13	22.36	22.40	-11	6,960	-0.16%
2019/11/13	12	22.32	11	22.40	22.30	1	7,091	0.01%
2019/11/12	23	22.80	40	22.83	22.85	-17	7,548	-0.23%
2019/11/11	1	22.80	11	22.85	22.90	-10	7,841	-0.13%
2019/11/08	0	0.00	6	22.75	22.75	-6	7,801	-0.08%
2019/11/07	2	22.73	7	22.71	22.70	-5	7,776	-0.06%
2019/11/06	5	22.78	2	22.70	22.75	3	7,766	0.04%
2019/11/05	15	22.70	22	22.71	22.90	-7	7,772	-0.09%
2019/11/04	0	0.00	22	22.30	22.40	-22	7,762	-0.28%
2019/11/01	0	0.00	11	22.07	22.05	-11	7,782	-0.14%
2019/10/31	1	22.00	6	22.08	22.10	-5	7,879	-0.06%
2019/10/30	3	22.00	0	0.00	22.00	3	7,924	0.04%
2019/10/29	28	22.08	5	22.11	22.10	23	7,970	0.29%
2019/10/28	1	22.10	0	0.00	22.15	1	7,938	0.01%
2019/10/25	6	22.03	0	0.00	22.10	6	7,920	0.08%
2019/10/24	11	22.14	2	22.05	22.05	9	7,892	0.11%
2019/10/23	13	22.10	5	22.10	22.15	8	7,802	0.10%
2019/10/22	2	21.95	3	21.98	21.95	-1	7,754	-0.01%
2019/10/21	11	21.89	1	21.90	21.90	10	7,708	0.13%
2019/10/18	2	21.78	5	21.85	21.75	-3	7,699	-0.04%
2019/10/16	0	0.00	4	21.58	21.70	-4	7,619	-0.05%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	46	21.37	0	0.00	21.30	46	7,612	0.60%
2019/10/09	14	21.52	0	0.00	21.55	14	7,492	0.19%
2019/10/04	1	21.75	4	21.75	21.85	-3	7,912	-0.04%
2019/10/03	25	21.55	7.7	21.55	21.55	17.3	8,029	0.21%
2019/10/01	25	21.85	0	0.00	21.85	25	8,137	0.31%
2019/09/27	10	21.40	0	0.00	21.40	10	8,093	0.12%
2019/09/26	51	21.95	0	0.00	21.90	51	8,100	0.63%
2019/09/24	51	21.85	2	21.85	21.90	49	8,195	0.60%
2019/09/23	3	21.68	0	0.00	21.80	3	8,214	0.04%
2019/09/20	0	0.00	1	21.70	21.65	-1	8,432	-0.01%
2019/09/19	6	21.49	0	0.00	21.50	6	8,326	0.07%
2019/09/18	35	21.50	0	0.00	21.45	35	8,242	0.42%
2019/09/17	2	21.70	0	0.00	21.75	2	8,090	0.02%
2019/09/12	1	22.00	0	0.00	21.90	1	8,227	0.01%
2019/09/11	5	22.00	2	22.00	21.95	3	8,298	0.04%
2019/09/09	0	0.00	1	21.80	21.80	-1	8,272	-0.01%
2019/09/06	0	0.00	3	21.75	21.80	-3	8,242	-0.04%
2019/09/05	1	21.75	2	21.78	21.75	-1	8,186	-0.01%
2019/09/04	4	21.43	0	0.00	21.50	4	8,148	0.05%
2019/09/03	2	21.55	3	21.60	21.55	-1	8,087	-0.01%
2019/09/02	3	21.55	0	0.00	21.55	3	8,167	0.04%
2019/08/30	0	0.00	1	21.45	21.50	-1	8,194	-0.01%
2019/08/29	6	21.19	6	21.18	21.10	0	8,134	0.00%
2019/08/28	6	21.28	0	0.00	21.30	6	8,085	0.07%
2019/08/27	0	0.00	6	21.18	21.30	-6	8,182	-0.07%
2019/08/26	13	20.74	1	20.75	20.75	12	8,157	0.15%
2019/08/23	1	21.00	0	0.00	21.00	1	8,092	0.01%
2019/08/22	0	0.00	7	21.05	21.00	-7	8,052	-0.09%
2019/08/21	3	20.87	2	20.90	20.90	1	8,058	0.01%
2019/08/20	6	20.77	0	0.00	20.70	6	7,918	0.08%
2019/08/19	29	20.85	0	0.00	20.80	29	7,801	0.37%
2019/08/16	5	20.73	1	20.95	20.80	4	7,683	0.05%
2019/08/15	27	20.70	0	0.00	20.65	27	7,504	0.36%
2019/08/14	16	21.78	1	21.70	21.70	15	6,959	0.22%
2019/08/13	1	22.50	2	22.15	22.15	-1	6,670	-0.01%
2019/08/12	6	22.45	0	0.00	22.50	6	6,677	0.09%
2019/08/08	1	22.15	2	22.35	22.35	-1	6,822	-0.01%
2019/08/07	1	22.15	0	0.00	22.00	1	6,838	0.01%
2019/08/06	4	22.05	0	0.00	22.35	4	6,882	0.06%
2019/08/05	9	22.49	8	22.48	22.40	1	6,793	0.01%
2019/08/02	3	22.95	0	0.00	22.90	3	6,747	0.04%
2019/08/01	0	0.00	21	23.30	23.25	-21	6,701	-0.31%
2019/07/31	2	23.30	0	0.00	23.30	2	6,681	0.03%
2019/07/29	9	23.46	24	23.48	23.60	-15	6,709	-0.22%
2019/07/26	2	23.60	0	0.00	23.60	2	6,729	0.03%
2019/07/24	0	0.00	4	23.65	23.70	-4	6,752	-0.06%
2019/07/23	4	23.38	0	0.00	23.30	4	6,679	0.06%
2019/07/22	3	23.50	0	0.00	23.45	3	6,647	0.05%
2019/07/19	1	23.50	0	0.00	23.40	1	6,621	0.02%
2019/07/18	0	0.00	9	23.34	23.30	-9	6,617	-0.14%
2019/07/16	3	23.53	0	0.00	23.55	3	6,673	0.04%
2019/07/15	3	23.63	0	0.00	23.70	3	6,625	0.05%
2019/07/12	4	23.88	1	23.85	23.85	3	6,713	0.04%
2019/07/11	23	23.86	4	23.98	23.65	19	6,810	0.28%
2019/07/10	4	25.45	3.1	25.40	25.50	0.9	6,579	0.01%
2019/07/09	1	25.30	0	0.00	25.25	1	6,430	0.02%
2019/07/08	0	0.00	106	25.25	25.40	-106	6,351	-1.67%	大賣/鉅額交易
2019/07/05	0	0.00	1	25.40	25.20	-1	6,362	-0.02%
2019/07/04	1	25.50	0	0.00	25.50	1	6,382	0.02%
2019/07/03	1	25.40	0	0.00	25.15	1	6,369	0.02%
2019/07/02	0	0.00	5	25.23	25.20	-5	6,345	-0.08%
2019/07/01	2	25.30	6	25.19	25.25	-4	6,346	-0.06%
2019/06/28	1	24.75	0	0.00	24.70	1	6,269	0.02%
2019/06/27	10	25.00	33	24.83	25.00	-23	6,284	-0.37%
2019/06/26	1	24.25	0	0.00	24.30	1	6,169	0.02%
2019/06/25	1	24.00	0	0.00	24.00	1	6,330	0.02%
2019/06/24	2	24.30	0	0.00	24.30	2	6,552	0.03%
2019/06/21	3.1	24.30	5	24.25	24.20	-1.9	6,585	-0.03%
2019/06/20	1	24.10	1	24.10	24.05	0	6,529	0.00%
2019/06/19	1	23.75	0	0.00	24.05	1	6,481	0.02%
2019/06/17	3	23.70	0	0.00	23.60	3	6,445	0.05%
2019/06/14	1	23.75	0	0.00	23.75	1	6,570	0.02%
2019/06/10	0	0.00	4	23.70	23.80	-4	6,763	-0.06%
2019/06/06	6	23.04	0	0.00	22.95	6	6,698	0.09%
2019/06/05	0	0.00	7	23.29	23.25	-7	6,708	-0.10%
2019/06/04	1	23.10	0	0.00	23.10	1	6,714	0.01%
2019/06/03	13	23.09	0	0.00	23.10	13	6,704	0.19%
2019/05/30	1	23.50	3	23.82	23.85	-2	6,418	-0.03%
2019/05/29	3	23.47	0	0.00	23.30	3	6,428	0.05%
2019/05/27	1	23.50	0	0.00	23.55	1	6,411	0.02%
2019/05/24	2	23.38	0	0.00	23.35	2	6,422	0.03%
2019/05/21	0	0.00	2	23.90	23.85	-2	6,564	-0.03%
2019/05/20	0	0.00	40	24.05	24.10	-40	6,514	-0.61%
2019/05/17	1	23.50	6	23.82	23.95	-5	6,491	-0.08%
2019/05/16	1	23.75	2	23.95	23.85	-1	6,493	-0.02%
2019/05/15	6	23.07	5	23.10	22.90	1	6,396	0.02%
2019/05/14	22	23.03	0	0.00	23.10	22	6,416	0.34%
2019/05/10	2	23.35	0	0.00	23.35	2	6,389	0.03%
2019/05/08	5	23.65	0	0.00	23.70	5	6,360	0.08%
2019/05/07	4	23.95	0	0.00	24.00	4	6,497	0.06%
2019/05/02	0	0.00	1	24.80	24.65	-1	6,484	-0.02%
2019/04/23	2	24.25	0	0.00	24.35	2	6,599	0.03%
2019/04/22	0	0.00	3	24.70	24.60	-3	6,544	-0.05%
2019/04/18	50	24.95	1	24.55	24.50	49	6,851	0.72%
2019/04/17	53	24.77	11	24.88	25.00	42	6,925	0.61%
2019/04/15	0	0.00	5	24.35	24.30	-5	6,807	-0.07%
2019/04/09	0	0.00	6	24.25	24.20	-6	6,773	-0.09%
2019/04/03	0	0.00	2	24.15	24.15	-2	6,809	-0.03%
2019/04/02	10	23.85	0	0.00	24.00	10	6,786	0.15%
2019/03/28	3	23.65	0	0.00	23.45	3	6,606	0.05%
2019/03/27	3	24.02	7	24.04	23.95	-4	6,530	-0.06%
2019/03/26	8	24.53	1	24.55	24.60	7	6,412	0.11%
2019/03/25	1	24.40	0	0.00	24.35	1	6,638	0.02%
2019/03/19	1	24.05	0	0.00	24.15	1	6,616	0.02%
2019/03/18	0	0.00	1	23.55	23.75	-1	6,456	-0.02%
2019/03/15	1	23.55	0	0.00	23.40	1	6,544	0.02%
2019/03/12	1	23.60	0	0.00	23.65	1	6,642	0.02%
2019/03/08	2	23.50	0	0.00	23.55	2	6,770	0.03%
2019/03/07	2	23.80	0	0.00	23.70	2	6,913	0.03%
2019/03/06	0	0.00	1	23.75	23.80	-1	7,022	-0.01%
2019/03/04	1	23.70	0	0.00	23.70	1	7,462	0.01%
2019/02/26	2	24.05	5	23.95	23.65	-3	7,515	-0.04%
2019/02/25	0	23.55	2	23.53	23.60	-2	7,407	-0.03%
2019/02/22	4	23.11	0	0.00	23.35	4	7,501	0.05%
2019/02/21	1	23.50	0	0.00	23.55	1	7,569	0.01%
2019/02/20	0	0.00	12	23.59	23.60	-12	7,572	-0.16%
2019/02/19	0	0.00	1	23.40	23.30	-1	7,602	-0.01%
2019/02/15	0	0.00	1	23.30	23.30	-1	8,118	-0.01%
2019/02/14	1	23.55	0	0.00	23.25	1	8,489	0.01%
2019/02/13	21	23.75	1	23.50	23.40	20	8,479	0.24%
2019/02/12	1	23.60	3	23.87	23.85	-2	8,441	-0.02%
2019/02/11	22	23.65	1	23.80	23.55	21	8,469	0.25%
2019/01/30	1	23.60	0	0.00	23.65	1	8,463	0.01%
2019/01/29	3	23.42	0	0.00	23.50	3	8,483	0.04%
2019/01/28	0	0.00	34	23.90	23.85	-34	8,535	-0.40%
2019/01/25	0	0.00	2	23.15	23.25	-2	8,415	-0.02%
2019/01/22	0	0.00	1	22.70	22.85	-1	8,495	-0.01%
2019/01/21	1	22.85	1	22.85	23.00	0	8,531	0.00%
2019/01/17	0	0.00	1	22.80	22.90	-1	8,588	-0.01%
2019/01/16	1	22.70	1	22.75	22.60	0	8,654	0.00%
2019/01/15	9	22.65	0	0.00	22.70	9	8,664	0.10%
2019/01/09	0	0.00	24	22.05	21.95	-24	8,812	-0.27%
2019/01/08	28	22.01	0	0.00	21.65	28	8,719	0.32%
2019/01/07	1	22.10	1	22.25	22.15	0	8,788	0.00%
2019/01/04	6	21.80	0	0.00	21.80	6	8,870	0.07%
2019/01/03	1	22.25	0	0.00	22.25	1	9,173	0.01%
2018/12/28	0	0.00	2	22.00	22.05	-2	9,330	-0.02%
2018/12/27	2	22.38	0	0.00	22.10	2	9,458	0.02%
2018/12/26	0	0.00	3	22.07	22.05	-3	9,470	-0.03%
2018/12/25	8	21.62	1	21.75	21.60	7	9,492	0.07%
2018/12/24	0	0.00	2	22.18	22.00	-2	9,520	-0.02%
2018/12/22	0	0.00	1	22.00	22.05	-1	9,517	-0.01%
2018/12/21	1	21.80	0	0.00	21.80	1	9,645	0.01%
2018/12/20	1	21.80	2	21.75	21.70	-1	9,733	-0.01%
2018/12/19	1	21.20	1	21.35	21.20	0	9,707	0.00%
2018/12/18	2	21.08	0.1	21.15	21.00	1.9	9,647	0.02%
2018/12/13	2	21.88	0	0.00	21.85	2	9,673	0.02%
2018/12/12	4	22.00	10	22.00	22.05	-6	9,900	-0.06%
2018/12/10	7	21.68	5	21.70	21.60	2	10,204	0.02%
2018/12/07	5	22.05	1	22.25	22.35	4	10,539	0.04%
2018/12/06	1	21.95	0	0.00	21.95	1	10,715	0.01%
2018/12/05	1	23.00	16	23.05	23.00	-15	10,733	-0.14%
2018/12/04	11	23.00	3	22.97	22.90	8	10,736	0.07%
2018/12/03	1	22.90	2	23.00	22.70	-1	10,776	-0.01%
2018/11/30	1	22.05	1	22.30	22.10	0	10,851	0.00%
2018/11/29	3	22.32	3	22.30	22.10	0	10,777	0.00%
2018/11/27	2	21.43	0	0.00	21.45	2	10,595	0.02%
2018/11/26	0	0.00	1	22.15	22.35	-1	10,508	-0.01%
2018/11/23	0	0.00	1	21.90	22.00	-1	10,627	-0.01%
2018/11/22	1	21.90	0	0.00	21.90	1	10,841	0.01%
2018/11/21	5	21.76	2	21.70	21.75	3	10,928	0.03%
2018/11/20	14	22.15	0	0.00	22.10	14	10,987	0.13%
2018/11/16	7	22.59	0	0.00	22.75	7	11,313	0.06%
2018/11/15	14	22.40	1	22.35	22.60	13	11,434	0.11%
2018/11/14	51	22.73	9	23.25	22.60	42	11,460	0.37%
2018/11/13	24	23.51	0	0.00	23.35	24	11,254	0.21%
2018/11/09	1	25.75	1	26.20	26.30	0	11,369	0.00%
2018/11/08	4	26.25	0	0.00	26.30	4	11,693	0.03%
2018/11/06	0	0.00	3	25.90	26.00	-3	11,639	-0.03%
2018/11/01	2	24.70	3	25.20	25.40	-1	11,635	-0.01%
2018/10/31	3	25.00	0	0.00	24.95	3	11,696	0.03%
2018/10/30	0	0.00	3	24.55	24.35	-3	11,689	-0.03%
2018/10/26	0	0.00	2	25.05	24.90	-2	11,629	-0.02%
2018/10/25	0	0.00	5	24.75	24.75	-5	11,604	-0.04%
2018/10/24	0	0.00	12	24.69	24.80	-12	11,628	-0.10%
2018/10/19	10	23.92	0	0.00	24.60	10	11,787	0.08%
2018/10/16	0	0.00	1	25.10	25.05	-1	11,602	-0.01%
2018/10/15	8	24.16	5	24.35	24.10	3	11,581	0.03%
2018/10/12	1	24.30	0	0.00	24.60	1	11,548	0.01%
2018/10/11	1	23.90	0	0.00	23.80	1	11,555	0.01%
2018/10/09	2	25.30	0	0.00	25.30	2	11,273	0.02%
2018/10/08	0	0.00	1	26.05	25.95	-1	11,195	-0.01%
2018/10/05	1	25.65	0	0.00	25.75	1	11,101	0.01%
2018/10/04	6	25.50	3	25.40	25.30	3	11,139	0.03%
2018/10/02	2	26.60	0	0.00	26.55	2	11,233	0.02%
2018/09/27	0	0.00	34	26.71	27.10	-34	11,241	-0.30%
2018/09/20	0	0.00	1	27.05	26.95	-1	10,964	-0.01%
2018/09/19	2	26.90	0	0.00	27.00	2	10,909	0.02%
2018/09/18	0	0.00	14	27.54	27.45	-14	10,838	-0.13%
2018/09/17	0	0.00	4	27.00	26.80	-4	10,658	-0.04%
2018/09/14	0	0.00	4	26.80	26.65	-4	10,640	-0.04%
2018/09/13	4	25.25	9	25.38	25.85	-5	10,513	-0.05%
2018/09/12	0	0.00	5	27.07	27.00	-5	10,219	-0.05%
2018/09/11	1	27.75	1	27.45	27.75	0	10,120	0.00%
2018/09/10	0	0.00	19	27.10	26.90	-19	10,148	-0.19%
2018/09/07	1	26.90	3	27.33	27.20	-2	10,171	-0.02%
2018/09/06	2	27.75	5	27.68	27.75	-3	10,126	-0.03%
2018/09/05	2	27.65	1	27.40	27.40	1	9,991	0.01%
2018/09/04	2	27.58	2	27.40	27.60	0	9,943	0.00%
2018/09/03	0	0.00	1	27.45	27.35	-1	9,977	-0.01%
2018/08/31	1	27.55	1	27.10	27.55	0	9,997	0.00%
2018/08/30	3	27.25	2	27.30	27.40	1	9,871	0.01%
2018/08/29	0	0.00	5	26.65	27.05	-5	9,710	-0.05%
2018/08/28	13	26.85	3	27.15	26.90	10	9,576	0.10%
2018/08/27	4	27.21	3	27.32	27.40	1	9,682	0.01%
2018/08/24	3	27.05	8	26.99	27.05	-5	9,565	-0.05%
2018/08/23	2	26.68	13	26.82	26.90	-11	9,612	-0.11%
2018/08/22	0	0.00	2	26.00	26.25	-2	9,370	-0.02%
2018/08/21	1	26.00	2	25.85	25.90	-1	9,313	-0.01%
2018/08/17	1	25.70	15	25.95	25.90	-14	9,209	-0.15%
2018/08/16	1	25.25	33	25.41	25.50	-32	9,012	-0.36%
2018/08/15	0	0.00	4	25.00	25.00	-4	8,794	-0.05%
2018/08/14	5	24.60	0	0.00	24.65	5	8,484	0.06%
2018/08/13	0	0.00	2	24.50	24.60	-2	8,542	-0.02%
2018/08/10	0	0.00	7	24.55	24.60	-7	8,531	-0.08%
2018/08/09	0	0.00	11	24.61	24.65	-11	8,570	-0.13%
2018/08/08	0	0.00	1	24.55	24.80	-1	8,713	-0.01%
2018/08/07	6	24.55	0	0.00	24.65	6	8,689	0.07%
2018/08/06	6	24.73	1	24.80	24.80	5	8,654	0.06%
2018/07/30	0	0.00	45	24.25	24.40	-45	8,526	-0.53%
2018/07/27	0	0.00	1	24.30	24.30	-1	8,522	-0.01%
2018/07/26	1	24.40	5	24.40	24.50	-4	8,486	-0.05%
2018/07/23	0	0.00	101	23.95	24.05	-101	8,174	-1.24%	大賣/鉅額交易
2018/07/20	0	0.00	5	24.10	24.00	-5	8,116	-0.06%
2018/07/19	1	24.15	20	24.00	24.00	-19	8,108	-0.23%
2018/07/18	0	0.00	13	23.80	23.90	-13	8,044	-0.16%
2018/07/17	0	0.00	3	23.50	23.50	-3	7,918	-0.04%
2018/07/16	0	0.00	15	23.22	23.40	-15	7,875	-0.19%
2018/07/13	17	23.20	4	23.20	23.20	13	7,842	0.17%
2018/07/12	2	22.85	2	23.08	23.10	0	7,832	0.00%
2018/07/11	1	24.20	0	0.00	24.30	1	7,736	0.01%
2018/07/10	4	24.38	2	24.58	24.40	2	7,751	0.03%
2018/07/06	0	0.00	3	24.00	24.00	-3	7,809	-0.04%
2018/07/05	1	23.70	0	0.00	23.70	1	7,763	0.01%
2018/07/02	1	24.05	0	0.00	23.75	1	7,949	0.01%
2018/06/29	0	0.00	1	23.95	23.95	-1	7,945	-0.01%
2018/06/28	2	24.00	1	24.15	23.70	1	7,857	0.01%
2018/06/27	0	0.00	3	24.30	24.25	-3	7,864	-0.04%
2018/06/26	2	23.60	8	23.72	23.75	-6	7,971	-0.08%
2018/06/25	27	24.64	1	24.70	24.20	26	8,001	0.32%
2018/06/21	2	24.90	30	24.83	24.90	-28	7,879	-0.36%
2018/06/20	1	24.75	8	24.68	24.75	-7	7,912	-0.09%
2018/06/19	4	24.28	2	24.55	24.55	2	7,898	0.03%
2018/06/15	13	24.25	12	24.43	24.45	1	7,749	0.01%
2018/06/14	0	0.00	9	24.24	24.20	-9	7,677	-0.12%
2018/06/13	9	24.42	0	0.00	24.30	9	7,582	0.12%
2018/06/12	0	0.00	2	24.73	24.70	-2	7,660	-0.03%
2018/06/11	5	24.72	7	24.79	24.70	-2	7,611	-0.03%
2018/06/08	12	24.68	6	24.76	24.60	6	7,559	0.08%
2018/06/07	0	0.00	2	24.73	24.70	-2	7,531	-0.03%
2018/06/06	3	24.55	2	24.63	24.70	1	7,572	0.01%
2018/06/05	21	24.50	12	24.52	24.65	9	7,572	0.12%
2018/06/04	4	24.45	29	24.40	24.50	-25	7,534	-0.33%
2018/06/01	22	24.00	21	24.18	23.90	1	7,368	0.01%
2018/05/31	2	24.00	28	24.15	24.25	-26	7,278	-0.36%
2018/05/30	16	23.77	1	23.85	23.75	15	7,141	0.21%
2018/05/29	5	23.83	30	23.89	24.05	-25	7,165	-0.35%
2018/05/28	9	23.57	8.2	23.75	23.70	0.8	7,118	0.01%
2018/05/25	12	23.50	19	23.65	23.65	-7	7,132	-0.10%
2018/05/24	9	23.18	11	23.42	23.45	-2	7,043	-0.03%
2018/05/23	5	23.19	8	23.33	23.25	-3	7,064	-0.04%
2018/05/22	7	23.14	4	23.20	23.15	3	7,069	0.04%
2018/05/21	4	23.03	14	23.10	23.15	-10	7,090	-0.14%
2018/05/18	4	22.85	19	22.91	22.85	-15	7,055	-0.21%
2018/05/17	5	22.85	0	0.00	22.90	5	7,083	0.07%
2018/05/16	20	22.95	6	22.96	23.05	14	7,047	0.20%
2018/05/15	0	0.00	9	23.17	23.15	-9	7,032	-0.13%
2018/05/14	5	23.03	6	23.13	23.05	-1	7,176	-0.01%
2018/05/11	1	23.00	7	23.11	23.10	-6	7,156	-0.08%
2018/05/10	0	0.00	6.4	22.99	23.00	-6.4	7,157	-0.09%
2018/05/09	9	22.77	1	22.85	22.75	8	7,077	0.11%
2018/05/08	3	22.58	18	22.79	22.90	-15	7,156	-0.21%
2018/05/07	5	22.57	2	22.65	22.55	3	7,217	0.04%
2018/05/04	0	0.00	15	22.60	22.65	-15	7,310	-0.21%
2018/05/03	19	22.48	1	22.60	22.50	18	7,373	0.24%
2018/05/02	2	22.53	10	22.70	22.80	-8	7,485	-0.11%
2018/04/30	3	22.33	9	22.49	22.55	-6	7,524	-0.08%
2018/04/27	0	0.00	8	22.38	22.40	-8	7,698	-0.10%
2018/04/26	9	22.30	5	22.53	22.25	4	7,990	0.05%
2018/04/25	23	22.27	14	22.33	22.40	9	8,005	0.11%
2018/04/24	2	22.53	0	0.00	22.45	2	8,314	0.02%
2018/04/23	68	22.60	1	22.70	22.65	67	8,524	0.79%
2018/04/20	5	22.61	1	22.65	22.65	4	8,571	0.05%
2018/04/19	13	22.70	10	22.72	22.80	3	8,568	0.04%
2018/04/18	9	22.60	3	22.68	22.50	6	8,646	0.07%
2018/04/17	7	22.49	0	0.00	22.50	7	8,789	0.08%
2018/04/16	10	22.67	8	22.69	22.55	2	8,827	0.02%
2018/04/13	19	22.83	6	22.92	22.75	13	8,767	0.15%
2018/04/12	14	22.92	2.4	22.96	22.95	11.6	8,711	0.13%
2018/04/11	0	0.00	7	23.16	23.10	-7	8,625	-0.08%
2018/04/10	7	23.03	3	23.23	23.05	4	8,663	0.05%
2018/04/09	8	23.04	0	0.00	23.05	8	8,713	0.09%
2018/04/03	9	23.10	0	0.00	23.10	9	8,781	0.10%
2018/04/02	0	0.00	13	23.26	23.35	-13	8,918	-0.15%
2018/03/31	0	0.00	4	23.23	23.15	-4	8,924	-0.04%
2018/03/30	5	23.07	1	23.20	23.05	4	8,946	0.04%
2018/03/29	86	23.05	2	23.23	23.10	84	8,916	0.94%
2018/03/28	17	23.04	17	23.22	23.30	0	8,757	0.00%
2018/03/27	24	23.47	16	23.41	23.35	8	8,698	0.09%
2018/03/26	6	22.88	9	23.14	23.15	-3	8,654	-0.03%
2018/03/23	25	22.96	15	23.10	23.05	10	8,743	0.11%
2018/03/22	12	23.31	9	23.42	23.40	3	8,794	0.03%
2018/03/21	13	23.22	13	23.32	23.35	0	8,944	0.00%
2018/03/20	2	23.00	10	23.29	23.30	-8	8,991	-0.09%
2018/03/19	0	0.00	1	23.10	23.10	-1	8,987	-0.01%
2018/03/16	9	22.86	7	23.01	23.05	2	9,093	0.02%
2018/03/15	2	23.05	0	0.00	23.05	2	8,947	0.02%
2018/03/14	6	22.98	2	23.08	23.05	4	8,974	0.04%
2018/03/13	12	22.96	2	23.18	23.15	10	9,011	0.11%
2018/03/12	7	23.04	0	0.00	22.95	7	8,973	0.08%
2018/03/09	0	0.00	12	23.00	23.10	-12	8,909	-0.13%
2018/03/08	5	23.05	0	0.00	22.90	5	8,909	0.06%
2018/03/06	0	0.00	4	23.09	23.00	-4	8,865	-0.05%
2018/03/05	15	22.98	0	0.00	22.85	15	9,134	0.16%
2018/03/02	3	23.03	1	23.20	23.10	2	9,083	0.02%
2018/03/01	4	23.35	6	23.47	23.35	-2	9,015	-0.02%
2018/02/27	10	23.46	0	0.00	23.35	10	8,927	0.11%
2018/02/26	6	23.63	1	23.80	23.55	5	8,887	0.06%
2018/02/23	4	23.40	10	23.43	23.55	-6	8,807	-0.07%
2018/02/22	8	23.07	4	23.20	23.25	4	8,882	0.05%
2018/02/21	4	23.29	10	23.20	23.35	-6	8,937	-0.07%
2018/02/12	32	22.62	5	22.67	22.65	27	8,954	0.30%
2018/02/09	3	22.47	8	22.63	22.60	-5	9,153	-0.05%
2018/02/08	3	22.85	5	23.01	22.90	-2	9,177	-0.02%
2018/02/07	12	22.82	18	22.87	22.80	-6	9,245	-0.06%
2018/02/06	16	22.58	12	22.73	22.45	4	9,131	0.04%
2018/02/05	11	23.19	6	23.31	23.25	5	9,198	0.05%
2018/02/02	3	23.45	4	23.63	23.70	-1	9,230	-0.01%
2018/02/01	3	23.65	3	23.80	23.65	0	9,432	0.00%
2018/01/31	22	23.55	22	23.68	23.80	0	9,440	0.00%
2018/01/30	20	23.77	9	23.95	23.55	11	9,389	0.12%
2018/01/29	9	24.05	5	24.11	24.10	4	9,310	0.04%
2018/01/26	2	24.13	2	24.33	24.35	0	9,200	0.00%
2018/01/25	2	24.18	7	24.24	24.25	-5	9,096	-0.05%
2018/01/24	1	24.00	5	24.08	24.10	-4	8,976	-0.04%
2018/01/23	9	23.96	8	24.21	23.95	1	9,028	0.01%
2018/01/22	1	23.90	10	23.99	24.05	-9	8,946	-0.10%
2018/01/19	1	23.50	10	23.65	23.60	-9	8,714	-0.10%
2018/01/18	17	23.82	9	23.85	23.75	8	8,662	0.09%
2018/01/17	5	23.50	8	23.41	23.50	-3	8,442	-0.04%
2018/01/16	0	0.00	8	23.30	23.30	-8	8,235	-0.10%
2018/01/15	5	23.09	3.2	23.25	23.30	1.8	8,203	0.02%
2018/01/12	1	23.20	5	23.20	23.20	-4	8,349	-0.05%
2018/01/11	13	22.95	0.2	23.00	22.85	12.8	8,311	0.15%
2018/01/10	11	23.61	6	23.61	23.45	5	8,202	0.06%
2018/01/09	12	24.18	0	0.00	24.10	12	8,141	0.15%
2018/01/08	5	24.11	10	24.30	24.40	-5	8,215	-0.06%
2018/01/05	7	24.19	13	24.27	24.20	-6	8,199	-0.07%
2018/01/04	34	24.43	18.3	24.35	24.40	15.7	8,231	0.19%
2018/01/03	23	24.34	13	24.40	24.40	10	8,300	0.12%
2018/01/02	17	24.15	31	24.21	24.25	-14	8,168	-0.17%