英業達 (2356)-元大-信義券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231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:13:35(已收盤)

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

英業達 (2356)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	49.35	1	49.50	49.65	4	30,646	0.01%
2024/12/16	5	49.75	0	0.00	48.50	5	30,656	0.02%
2024/12/13	11.3	50.00	0.1	49.95	49.60	11.2	30,552	0.04%
2024/12/12	0	0.00	14	50.89	51.00	-14	30,400	-0.05%
2024/12/11	1.5	49.95	4	49.79	49.60	-2.5	30,181	-0.01%
2024/12/10	4.5	49.73	0	0.00	49.40	4.5	30,126	0.01%
2024/12/09	2	50.80	4	50.68	50.30	-2	30,164	-0.01%
2024/12/06	0	0.00	6	50.33	50.50	-6	30,307	-0.02%
2024/12/05	4	50.78	15	50.48	50.20	-11	30,450	-0.04%
2024/12/04	1	49.95	3.5	50.49	50.60	-2.5	30,463	-0.01%
2024/12/03	3	49.77	21	49.84	50.00	-18	30,712	-0.06%
2024/12/02	2	48.95	2	49.65	48.95	0	30,725	0.00%
2024/11/29	3.1	48.11	4	48.90	49.00	-0.9	30,623	0.00%
2024/11/28	6	48.49	3	48.87	48.20	3	30,579	0.01%
2024/11/27	22.1	49.63	2	50.08	48.85	20.1	30,501	0.07%
2024/11/26	6	50.50	15	50.96	50.80	-9	30,200	-0.03%
2024/11/25	5	50.46	30	50.70	50.20	-25	29,971	-0.08%
2024/11/22	14	51.26	5	51.14	50.70	9	29,784	0.03%
2024/11/21	22	50.43	37.2	51.17	51.00	-15.2	29,252	-0.05%
2024/11/20	11	49.53	3	49.38	49.00	8	28,476	0.03%
2024/11/19	2.5	49.64	3	49.53	49.20	-0.5	28,204	0.00%
2024/11/18	13	49.95	12	50.43	48.90	1	28,674	0.00%
2024/11/15	5	49.58	3	49.55	49.25	2	28,140	0.01%
2024/11/14	8	49.93	11.6	50.28	50.00	-3.6	27,995	-0.01%
2024/11/13	7.5	50.82	20	51.01	51.00	-12.5	27,733	-0.05%
2024/11/12	43.7	51.45	17	51.11	50.60	26.7	27,894	0.10%
2024/11/11	48.3	53.98	64.7	54.14	54.10	-16.4	26,518	-0.06%
2024/11/08	38.2	52.94	36	52.52	52.40	2.2	25,128	0.01%
2024/11/07	84.1	52.28	78.1	52.38	52.50	6	24,460	0.02%
2024/11/06	101.6	52.46	101.3	52.32	52.10	0.3	23,751	0.00%	大買/大賣/
2024/11/05	169.2	49.75	191.1	49.59	50.20	-21.9	21,681	-0.10%	大買/大賣/
2024/11/04	15	45.62	0	0.00	45.95	15	20,493	0.07%
2024/11/01	10.1	45.20	0	0.00	45.70	10.1	20,988	0.05%
2024/10/30	1.1	45.81	0	0.00	45.40	1.1	21,234	0.01%
2024/10/29	0.1	45.10	6	45.64	45.65	-6	21,508	-0.03%
2024/10/28	3.1	45.66	0	0.00	45.40	3.1	21,708	0.01%
2024/10/25	2	46.30	1	46.00	46.30	1	21,819	0.00%
2024/10/24	4	45.60	1	45.90	45.20	3	22,355	0.01%
2024/10/23	2	45.55	1.5	45.85	45.85	0.5	22,689	0.00%
2024/10/22	7	46.21	5	46.02	46.00	2	22,828	0.01%
2024/10/21	5	45.50	3	45.62	45.60	2	23,182	0.01%
2024/10/18	0	0.00	8.1	46.06	45.50	-8.1	23,584	-0.03%
2024/10/17	0	0.00	7	45.22	45.50	-7	24,131	-0.03%
2024/10/16	10.1	44.50	1	44.35	44.80	9.1	24,748	0.04%
2024/10/15	8	44.84	6	45.26	44.90	2	25,251	0.01%
2024/10/14	0	0.00	1	44.65	44.20	-1	27,071	0.00%
2024/10/11	10	44.65	26	44.44	44.40	-16	28,696	-0.06%
2024/10/09	23.1	44.58	8	44.98	44.20	15.1	30,194	0.05%
2024/10/08	7	42.49	2	42.30	42.20	5	29,939	0.02%
2024/10/07	4	43.20	2	43.10	43.20	2	29,969	0.01%
2024/10/04	5	43.80	2	44.15	43.80	3	29,976	0.01%
2024/10/01	1	44.30	2	44.25	44.40	-1	30,763	0.00%
2024/09/30	7	43.74	4	44.45	43.10	3	30,877	0.01%
2024/09/27	1.1	44.50	3	44.43	44.35	-2	30,855	-0.01%
2024/09/26	1	43.98	0	0.00	43.65	1	30,817	0.00%
2024/09/25	2	44.30	2	44.10	43.85	0	30,744	0.00%
2024/09/24	0.3	43.05	1	42.95	43.30	-0.7	30,618	0.00%
2024/09/23	1	43.65	0	0.00	43.70	1	30,619	0.00%
2024/09/20	1	43.95	2	43.78	43.20	-1	30,808	0.00%
2024/09/19	1	42.75	2	43.53	43.85	-1	30,970	0.00%
2024/09/18	1	42.60	0	0.00	42.50	1	31,322	0.00%
2024/09/16	0	0.00	6	43.47	43.55	-6	31,613	-0.02%
2024/09/13	0	0.00	1	43.00	43.05	-1	32,530	0.00%
2024/09/12	0.1	42.85	7	42.92	42.85	-6.9	33,280	-0.02%
2024/09/11	2	41.53	0	0.00	41.35	2	33,209	0.01%
2024/09/10	14	42.00	5	41.52	41.45	9	33,436	0.03%
2024/09/09	107	42.09	4	42.44	42.25	103	33,539	0.31%	大買/鉅額交易
2024/09/06	2	43.03	2	43.05	43.30	0	34,432	0.00%
2024/09/05	2	42.68	0	0.00	41.80	2	34,826	0.01%
2024/09/04	508	42.46	2	42.45	42.25	506	35,387	1.43%	大買/鉅額交易
2024/09/03	4	44.86	6	44.88	44.60	-2	35,390	-0.01%
2024/09/02	1	45.60	0.5	45.80	45.45	0.5	35,440	0.00%
2024/08/30	0	0.00	14	45.80	45.60	-14	35,672	-0.04%
2024/08/29	11.6	45.68	5	45.70	45.80	6.6	35,878	0.02%
2024/08/28	4	45.86	6	46.17	46.60	-2	36,494	-0.01%
2024/08/27	1	45.95	13	46.23	46.00	-12	37,017	-0.03%
2024/08/26	2	46.30	6	46.18	46.00	-4	37,228	-0.01%
2024/08/23	2	44.75	0	0.00	45.50	2	37,328	0.01%
2024/08/22	4	45.25	1	45.35	45.40	3	37,919	0.01%
2024/08/21	23.1	45.86	1	45.60	45.35	22.1	38,297	0.06%
2024/08/20	3	45.55	4	45.69	45.90	-1	38,158	0.00%
2024/08/19	6.1	47.63	0	0.00	47.10	6.1	38,020	0.02%
2024/08/16	1.3	47.63	5	47.84	47.55	-3.7	38,811	-0.01%
2024/08/15	5	47.50	10	47.78	47.35	-5	38,995	-0.01%
2024/08/14	14	47.76	0	0.00	47.70	14	39,254	0.04%
2024/08/13	3	48.08	8	48.09	47.80	-5	39,065	-0.01%
2024/08/12	11	47.78	37	48.17	48.30	-26	40,003	-0.06%
2024/08/09	2	46.30	12	46.52	46.15	-10	41,267	-0.02%
2024/08/08	12	44.40	304	44.85	44.20	-292	41,889	-0.70%	大賣/鉅額交易
2024/08/07	21	44.74	6	44.86	44.70	15	41,849	0.04%
2024/08/06	108	42.89	2	43.45	42.95	106	42,300	0.25%	大買/鉅額交易
2024/08/05	125	43.60	41	43.91	43.35	84	41,900	0.20%	大買/
2024/08/02	7.3	48.11	9.1	48.53	47.80	-1.9	42,073	0.00%
2024/08/01	2.2	49.48	14	49.56	49.65	-11.8	41,833	-0.03%
2024/07/31	3.2	47.77	500	47.55	47.70	-496.8	41,593	-1.19%	大賣/鉅額交易
2024/07/30	7	46.09	13	46.25	47.30	-6	41,358	-0.01%
2024/07/29	21	48.05	10.2	48.19	47.00	10.8	41,220	0.03%
2024/07/26	22.3	49.77	4.2	49.60	49.50	18	40,585	0.04%
2024/07/23	8.1	51.84	0	0.00	51.60	8.1	40,254	0.02%
2024/07/22	21.5	52.44	13	52.67	51.40	8.5	40,188	0.02%
2024/07/19	22.1	54.51	7.2	54.88	53.60	14.9	39,814	0.04%
2024/07/18	100	54.83	85.1	55.07	54.60	14.9	39,744	0.04%
2024/07/17	53.2	56.81	42.1	57.40	56.40	11.1	38,942	0.03%
2024/07/16	18	56.37	6	56.22	56.10	12	38,597	0.03%
2024/07/15	107.1	59.11	73	57.99	56.60	34.1	38,578	0.09%	大買/
2024/07/12	11	58.59	58.6	59.12	59.00	-47.6	36,813	-0.13%
2024/07/11	46.1	57.75	56	58.18	58.10	-9.9	35,424	-0.03%
2024/07/10	17	56.59	13	56.79	57.00	4	34,222	0.01%
2024/07/09	3	56.00	3	55.50	56.00	0	33,972	0.00%
2024/07/08	11	56.44	6.3	56.44	56.30	4.7	33,963	0.01%
2024/07/05	63.1	57.13	31	57.05	56.40	32.1	33,926	0.09%
2024/07/04	2.3	56.19	5	56.18	56.10	-2.7	33,249	-0.01%
2024/07/03	5	55.44	2.2	55.72	55.30	2.8	33,468	0.01%
2024/07/02	6	55.62	2	55.90	55.60	4	33,806	0.01%
2024/07/01	3	56.17	9	56.12	56.20	-6	34,337	-0.02%
2024/06/28	3	55.97	5	55.92	55.80	-2	34,737	-0.01%
2024/06/27	3	55.47	3	55.60	55.60	0	35,544	0.00%
2024/06/26	0	0.00	1	56.90	56.30	-1	38,810	0.00%
2024/06/25	2	55.60	4.1	55.50	56.70	-2.1	39,226	-0.01%
2024/06/24	13	56.89	20	56.81	57.00	-7	39,599	-0.02%
2024/06/21	15	56.42	311	56.44	56.60	-296	40,663	-0.73%	大賣/鉅額交易
2024/06/20	314	56.98	83.8	57.45	57.20	230.2	42,520	0.54%	大買/鉅額交易
2024/06/19	14.2	55.97	70	56.41	56.20	-55.8	46,809	-0.12%
2024/06/18	17	54.58	5	54.70	54.80	12	46,730	0.03%
2024/06/17	14	54.66	0	0.00	54.50	14	47,715	0.03%
2024/06/14	20	55.38	11	55.11	55.40	9	48,556	0.02%
2024/06/13	216	55.86	310	55.79	55.70	-94	48,707	-0.19%	大買/大賣/
2024/06/12	25	53.78	17	53.86	53.70	8	48,391	0.02%
2024/06/11	17.3	53.08	6	54.35	52.90	11.3	48,507	0.02%
2024/06/07	22.3	53.01	4	53.20	53.00	18.3	48,804	0.04%
2024/06/06	3.3	53.78	1	54.30	53.70	2.3	48,606	0.00%
2024/06/05	21.2	54.13	3	54.33	53.90	18.2	48,792	0.04%
2024/06/04	6	54.53	7	54.46	54.40	-1	48,882	0.00%
2024/06/03	34.3	55.62	28	54.96	54.70	6.3	48,958	0.01%
2024/05/31	49	53.87	1	54.50	53.50	48	48,477	0.10%
2024/05/30	12	54.52	3	54.47	54.40	9	48,280	0.02%
2024/05/29	13	55.92	5	55.60	55.80	8	48,366	0.02%
2024/05/28	15	56.19	23	56.39	56.40	-8	48,393	-0.02%
2024/05/27	9	55.64	20	55.89	56.00	-11	47,940	-0.02%
2024/05/24	11	54.56	25	54.69	55.00	-14	47,884	-0.03%
2024/05/23	56.5	54.53	15	54.03	54.00	41.5	47,881	0.09%
2024/05/22	38.5	55.73	59	55.77	55.70	-20.5	48,095	-0.04%
2024/05/21	16	54.39	17	54.35	54.50	-1	48,281	0.00%
2024/05/20	12	53.72	34	53.74	53.40	-22	48,296	-0.05%
2024/05/17	14	53.37	11	53.50	53.50	3	48,261	0.01%
2024/05/16	149.3	53.56	6	53.68	53.00	143.3	48,377	0.30%	大買/鉅額交易
2024/05/15	109	55.25	53	55.19	54.50	56	48,175	0.12%	大買/
2024/05/14	87	57.54	295	58.07	59.00	-208	48,292	-0.43%	大賣/鉅額交易
2024/05/13	6	56.43	7	56.86	56.80	-1	47,778	0.00%
2024/05/10	8.2	55.32	37	56.37	57.00	-28.9	47,990	-0.06%
2024/05/09	17	54.28	0	0.00	54.60	17	47,504	0.04%
2024/05/08	17.5	54.71	12	54.98	54.40	5.5	47,922	0.01%
2024/05/07	9	52.70	12.2	52.92	52.80	-3.2	48,030	-0.01%
2024/05/06	2	52.35	1	52.30	52.40	1	48,531	0.00%
2024/05/03	3	52.47	4	52.10	52.00	-1	49,269	0.00%
2024/05/02	3	52.13	5	52.48	52.50	-2	50,453	0.00%
2024/04/30	1	53.10	6	53.43	53.10	-5	51,801	-0.01%
2024/04/29	1.1	53.90	3	53.90	53.80	-1.9	54,286	0.00%
2024/04/26	4	53.50	3	53.97	53.30	1	58,219	0.00%
2024/04/25	9	53.38	3	53.30	53.20	6	59,561	0.01%
2024/04/24	19	53.84	22	54.24	54.30	-3	59,688	-0.01%
2024/04/23	14	51.78	11	51.71	51.40	3	59,848	0.01%
2024/04/22	214	51.16	4	51.00	50.80	210	60,044	0.35%	大買/鉅額交易
2024/04/19	36	53.27	14	53.46	53.00	22	60,191	0.04%
2024/04/18	6	53.75	5	53.66	53.70	1	60,271	0.00%
2024/04/17	11.1	54.17	0	0.00	54.10	11.1	60,515	0.02%
2024/04/16	36	54.32	12	54.40	53.90	24	60,897	0.04%
2024/04/15	31.1	56.36	1	56.10	56.00	30.1	61,158	0.05%
2024/04/12	53	57.41	107	57.69	57.40	-54	61,335	-0.09%	大賣/
2024/04/11	23.1	57.55	115.2	57.72	58.00	-92.1	61,743	-0.15%	大賣/
2024/04/10	36	57.99	19	57.93	57.80	17	61,910	0.03%
2024/04/09	19	57.98	11	58.00	57.80	8	62,145	0.01%
2024/04/08	135.1	58.40	1	58.90	58.30	134.1	62,575	0.21%	大買/鉅額交易
2024/04/03	30	59.04	30	59.24	59.20	0	63,174	0.00%
2024/04/02	23.1	59.04	35	59.02	59.00	-11.9	64,211	-0.02%
2024/04/01	37	59.18	23	59.65	58.80	14	64,903	0.02%
2024/03/29	362	60.61	463.2	60.62	59.70	-101.2	65,111	-0.16%	大買/大賣/鉅額交易
2024/03/28	30.1	57.81	18	57.96	58.50	12.1	63,677	0.02%
2024/03/27	28	58.17	25	58.26	58.70	3	64,941	0.00%
2024/03/26	95	57.74	19.6	57.54	57.30	75.4	67,153	0.11%
2024/03/25	122	59.47	56	59.03	59.00	66	68,852	0.10%	大買/
2024/03/22	1,472	61.54	1,635.6	61.09	61.10	-163.6	67,978	-0.24%	大買/大賣/鉅額交易
2024/03/21	2	56.05	27	55.91	56.20	-25	64,559	-0.04%
2024/03/20	79	54.71	12	56.70	54.30	67	70,266	0.10%
2024/03/19	9	55.79	9	56.02	56.10	0	69,501	0.00%
2024/03/18	4	53.93	22	55.33	55.70	-18	68,858	-0.03%
2024/03/15	30	54.45	8	55.19	54.10	22	68,641	0.03%
2024/03/14	23	54.77	8.1	55.04	54.90	14.9	68,074	0.02%
2024/03/13	39	55.46	96	57.03	54.70	-57	67,758	-0.08%
2024/03/12	3	55.30	8	55.44	55.60	-5	66,957	-0.01%
2024/03/11	30	55.01	88	55.46	54.90	-58	67,023	-0.09%
2024/03/08	21.1	54.41	39.3	54.10	54.20	-18.2	66,858	-0.03%
2024/03/07	47	55.55	25	55.48	55.10	22	66,625	0.03%
2024/03/06	16	56.50	5	56.50	56.60	11	66,404	0.02%
2024/03/05	18	56.28	13	56.47	56.50	5	67,155	0.01%
2024/03/04	22.2	56.43	16	56.31	55.60	6.2	66,969	0.01%
2024/03/01	11.5	55.78	33	56.02	56.00	-21.5	66,771	-0.03%
2024/02/29	0	0.00	2	54.85	55.00	-2	66,756	0.00%
2024/02/27	148	53.99	6	54.23	54.10	142	66,677	0.21%	大買/鉅額交易
2024/02/26	109	54.97	1	55.00	55.00	108	66,400	0.16%	大買/鉅額交易
2024/02/23	20.5	56.08	7	56.53	55.10	13.5	66,815	0.02%
2024/02/22	50	57.14	21	57.75	56.30	29	67,141	0.04%
2024/02/21	7	56.60	7	56.79	56.60	0	66,636	0.00%
2024/02/20	13	56.47	16	57.01	57.00	-3	66,559	0.00%
2024/02/19	65	57.41	41	57.01	56.50	24	66,604	0.04%
2024/02/16	11	57.89	30	58.06	58.10	-19	66,459	-0.03%
2024/02/15	64	58.44	30	58.68	58.00	34	65,602	0.05%
2024/02/05	10	56.35	31.1	56.67	56.50	-21.1	64,313	-0.03%
2024/02/02	24	56.13	44	56.26	56.30	-20	63,794	-0.03%
2024/02/01	316	54.73	17	54.91	55.30	299	63,288	0.47%	大買/鉅額交易
2024/01/31	33.2	55.22	22	55.36	54.90	11.2	63,318	0.02%
2024/01/30	49	55.95	35	56.01	56.10	14	62,977	0.02%
2024/01/29	8.6	55.95	34	56.08	55.80	-25.4	62,250	-0.04%
2024/01/26	26	55.70	16	55.71	55.40	10	61,744	0.02%
2024/01/25	89	56.55	24.5	57.28	56.20	64.5	61,265	0.11%
2024/01/24	95	57.25	70	57.24	56.50	25	60,233	0.04%
2024/01/23	93	56.24	97.4	56.67	57.20	-4.4	59,201	-0.01%
2024/01/22	282.4	55.59	478.2	55.38	56.00	-195.8	57,007	-0.34%	大買/大賣/鉅額交易
2024/01/19	19.5	51.08	496.5	51.36	51.90	-477	53,081	-0.90%	大賣/鉅額交易
2024/01/18	5	48.90	13	49.13	49.25	-8	51,791	-0.02%
2024/01/17	144	49.28	6	49.63	49.05	138	51,676	0.27%	大買/鉅額交易
2024/01/16	22	50.24	6	50.35	50.10	16	51,325	0.03%
2024/01/15	15	50.81	18	51.14	50.50	-3	51,180	-0.01%
2024/01/12	22	51.18	24	51.43	51.10	-2	51,059	0.00%
2024/01/11	9	50.34	41	50.43	51.00	-32	50,796	-0.06%
2024/01/10	26.2	49.36	6	50.29	49.05	20.2	51,164	0.04%
2024/01/09	64	51.15	23	51.49	50.20	41	51,011	0.08%
2024/01/08	28	51.58	14	51.60	51.20	14	50,501	0.03%
2024/01/05	61	50.96	70	51.44	50.80	-9	50,575	-0.02%
2024/01/04	63	50.73	216	50.80	51.00	-153	50,266	-0.30%	大賣/鉅額交易
2024/01/03	9	50.92	20	50.51	50.80	-11	50,643	-0.02%
2024/01/02	49	51.36	4	51.38	51.10	45	50,296	0.09%
2023/12/29	27	52.48	26.2	52.69	52.80	0.8	49,571	0.00%
2023/12/28	31	52.65	45.1	52.72	52.60	-14.1	48,728	-0.03%
2023/12/27	45.1	51.82	52	51.94	51.90	-6.9	47,463	-0.01%
2023/12/26	22	51.50	21	51.60	51.30	1	47,306	0.00%
2023/12/25	78.1	51.99	140	51.56	51.60	-61.9	46,552	-0.13%	大賣/
2023/12/22	112	50.54	26	50.88	50.60	86	44,661	0.19%	大買/
2023/12/21	98	49.04	159	49.89	50.00	-61	42,887	-0.14%	大賣/
2023/12/20	91	47.62	140.1	48.00	49.00	-49.1	40,136	-0.12%	大賣/
2023/12/19	25.6	45.96	6	45.82	45.05	19.6	37,140	0.05%
2023/12/18	65.7	46.93	64	46.84	46.65	1.7	36,202	0.00%
2023/12/15	238.4	50.80	192.1	51.34	48.40	46.3	34,823	0.13%	大買/大賣/
2023/12/14	41	51.70	13.2	51.70	51.70	27.9	28,816	0.10%
2023/12/13	135	47.00	30.3	47.00	47.00	104.8	28,862	0.36%	大買/鉅額交易
2023/12/12	3	42.75	16.3	42.76	42.75	-13.3	28,910	-0.05%
2023/12/11	2	42.55	3	42.48	42.45	-1	28,988	0.00%
2023/12/08	7	42.48	11	42.87	42.30	-4	29,031	-0.01%
2023/12/07	4	41.71	1	42.10	41.70	3	29,074	0.01%
2023/12/06	2	41.55	1	42.15	41.50	1	29,570	0.00%
2023/12/05	9.2	40.60	0	0.00	40.70	9.2	29,603	0.03%
2023/12/04	6	41.86	0.1	42.23	41.60	5.9	29,667	0.02%
2023/12/01	12.1	41.88	2	42.15	41.95	10.1	30,018	0.03%
2023/11/29	1.1	42.11	0	0.00	41.60	1.1	29,278	0.00%
2023/11/28	2	41.30	3	41.57	41.65	-1	29,644	0.00%
2023/11/27	14.2	40.97	2	41.10	40.85	12.2	30,121	0.04%
2023/11/24	6	41.77	0	0.00	41.80	6	30,133	0.02%
2023/11/23	18	42.31	6	42.61	42.10	12	30,282	0.04%
2023/11/22	27.9	42.65	2	42.35	42.35	25.9	30,547	0.08%
2023/11/21	32.1	44.13	58.2	44.01	44.00	-26.1	30,794	-0.08%
2023/11/20	17	41.66	11	41.97	42.15	6	31,088	0.02%
2023/11/17	13	42.55	0	0.00	42.65	13	31,104	0.04%
2023/11/16	11	43.30	1	44.00	43.05	10	31,872	0.03%
2023/11/15	31	43.51	18	43.13	42.70	13	32,226	0.04%
2023/11/14	3	43.23	25	43.16	43.40	-22	33,091	-0.07%
2023/11/13	14	43.71	10	43.69	43.55	4	34,516	0.01%
2023/11/10	1	42.25	1	42.45	42.50	0	35,548	0.00%
2023/11/09	1	42.55	1	42.55	42.65	0	36,700	0.00%
2023/11/08	24	43.68	23	43.88	43.20	1	38,185	0.00%
2023/11/07	3.4	41.63	4	41.79	42.00	-0.6	38,708	0.00%
2023/11/06	2	42.23	8	42.28	42.20	-6	39,818	-0.02%
2023/11/03	9	41.49	3	41.63	41.50	6	40,818	0.01%
2023/11/02	11	42.51	10	42.36	41.75	1	43,217	0.00%
2023/11/01	8	40.59	8	40.56	40.70	0	44,417	0.00%
2023/10/31	2	41.05	13.1	40.75	40.20	-11.1	46,049	-0.02%
2023/10/30	5	42.05	1	41.90	41.90	4	46,089	0.01%
2023/10/27	5	43.40	0	0.00	42.95	5	46,194	0.01%
2023/10/26	1	42.80	4	43.29	43.00	-3	46,717	-0.01%
2023/10/25	13	44.29	2	43.95	43.95	11	47,083	0.02%
2023/10/24	2	44.00	4	44.38	44.60	-2	47,368	0.00%
2023/10/23	6	43.50	8	43.56	43.45	-2	47,566	0.00%
2023/10/20	2.1	43.75	14.5	43.67	43.65	-12.4	48,120	-0.03%
2023/10/19	18	43.52	12.3	43.75	43.45	5.7	48,500	0.01%
2023/10/18	3.4	43.68	13.7	43.57	44.50	-10.3	48,672	-0.02%
2023/10/17	8	45.06	250	45.24	44.95	-242	48,432	-0.50%	大賣/鉅額交易
2023/10/16	8	46.01	3	46.02	46.20	5	52,411	0.01%
2023/10/13	60.3	47.13	10	46.87	47.35	50.3	56,858	0.09%
2023/10/12	25	48.15	15	48.19	48.25	10	57,896	0.02%
2023/10/11	283.1	51.29	22	48.70	48.10	261.1	61,021	0.43%	大買/鉅額交易
2023/10/06	0	0.00	3	51.47	51.10	-3	62,855	0.00%
2023/10/05	4	50.53	7	50.81	50.80	-3	65,797	0.00%
2023/10/04	12	49.40	2	50.10	50.10	10	67,357	0.01%
2023/10/03	24	51.37	5	51.02	50.60	19	67,729	0.03%
2023/10/02	16	51.95	49.4	52.09	52.20	-33.3	68,251	-0.05%
2023/09/28	16	49.60	11	49.84	49.00	5	68,352	0.01%
2023/09/27	2	48.80	0	0.00	48.85	2	69,479	0.00%
2023/09/26	9	48.90	2	49.40	48.70	7	72,260	0.01%
2023/09/25	2	49.53	3	49.77	49.45	-1	73,332	0.00%
2023/09/22	2	48.50	2	49.05	49.35	0	73,654	0.00%
2023/09/21	14	47.59	3	47.87	48.30	11	73,761	0.01%
2023/09/20	11.1	48.95	5	48.70	48.50	6.1	73,935	0.01%
2023/09/19	18	49.07	3	49.23	48.50	15	74,044	0.02%
2023/09/18	12.4	50.10	2	50.30	49.65	10.4	74,353	0.01%
2023/09/15	6	51.88	5.3	51.69	52.10	0.8	75,217	0.00%
2023/09/14	15	52.12	23.5	52.22	52.10	-8.5	75,876	-0.01%
2023/09/13	17.7	51.11	26	51.11	51.00	-8.3	76,812	-0.01%
2023/09/12	12	51.80	6	52.05	51.30	6	78,697	0.01%
2023/09/11	27.1	52.05	14	51.62	52.10	13.1	80,801	0.02%
2023/09/08	3	54.70	3	54.00	54.00	0	83,063	0.00%
2023/09/07	16	55.17	2	55.25	54.80	14	84,842	0.02%
2023/09/06	17	56.70	8	57.00	56.60	9	85,170	0.01%
2023/09/05	5	55.04	13	55.23	55.90	-8	85,974	-0.01%
2023/09/04	4	54.08	20	54.17	54.70	-16	85,837	-0.02%
2023/09/01	21.1	54.34	1	54.70	53.60	20.1	85,883	0.02%
2023/08/31	12	54.23	16	54.51	56.40	-4	85,586	0.00%
2023/08/30	3.1	55.51	3	55.50	54.60	0.1	85,125	0.00%
2023/08/29	6	55.12	4	55.08	54.60	2	85,733	0.00%
2023/08/28	11	55.18	3	55.23	54.50	8	85,958	0.01%
2023/08/25	36.1	56.49	19	55.75	55.80	17.1	86,562	0.02%
2023/08/24	30.3	60.06	17.9	60.22	58.60	12.4	87,756	0.01%
2023/08/23	9	58.37	27.1	58.96	59.20	-18.1	87,011	-0.02%
2023/08/22	8.1	58.67	9	58.97	58.20	-0.9	87,524	0.00%
2023/08/21	13	58.41	31	58.56	57.90	-18	87,458	-0.02%
2023/08/18	60	58.05	26.2	58.35	57.00	33.8	86,941	0.04%
2023/08/17	17.4	58.15	26.2	58.68	59.50	-8.7	85,817	-0.01%
2023/08/16	19	56.56	32.1	56.10	58.00	-13.1	84,487	-0.02%
2023/08/15	32	55.58	33	56.09	54.60	-1	83,213	0.00%
2023/08/14	61.2	54.36	32	53.43	53.10	29.2	82,167	0.04%
2023/08/11	18.2	58.27	18.1	58.81	57.50	0.1	80,782	0.00%
2023/08/10	22.2	57.07	209	57.48	57.50	-186.8	80,145	-0.23%	大賣/鉅額交易
2023/08/09	55.1	60.47	68	60.02	59.50	-12.9	79,227	-0.02%
2023/08/08	80.4	61.69	48	61.07	60.90	32.4	78,243	0.04%
2023/08/07	16	61.12	23.1	62.49	63.80	-7.1	75,718	-0.01%
2023/08/04	214	57.96	22.3	58.41	58.00	191.7	74,143	0.26%	大買/鉅額交易
2023/08/02	17.1	59.18	6.9	59.46	58.90	10.2	72,302	0.01%
2023/08/01	307.4	62.29	15.1	63.15	64.10	292.3	71,804	0.41%	大買/鉅額交易
2023/07/31	21.4	66.90	313.2	64.75	63.70	-291.8	71,306	-0.41%	大賣/鉅額交易
2023/07/28	10.4	66.69	16.4	66.68	69.90	-6.1	70,716	-0.01%
2023/07/27	6.8	68.98	7.1	70.87	68.10	-0.3	70,096	0.00%
2023/07/26	18.4	71.10	10	70.81	70.00	8.4	69,645	0.01%
2023/07/25	16.3	72.71	36	72.24	72.00	-19.7	69,272	-0.03%
2023/07/24	17.1	69.43	9	69.57	70.20	8.1	68,595	0.01%
2023/07/21	8	66.69	22.8	63.91	67.00	-14.8	67,841	-0.02%
2023/07/20	313.2	62.06	34	61.16	62.30	279.2	67,291	0.41%	大買/鉅額交易
2023/07/19	110	66.42	267.6	65.37	63.60	-157.6	66,682	-0.24%	大買/大賣/鉅額交易
2023/07/18	176.1	64.41	134.1	63.96	65.50	42	62,257	0.07%	大買/大賣/
2023/07/17	57	59.47	48.1	60.62	61.30	9	57,471	0.02%
2023/07/14	466.8	55.13	555.1	55.15	55.80	-88.3	56,001	-0.16%	大買/大賣/
2023/07/13	271.3	50.81	613.1	52.04	50.80	-341.8	52,594	-0.65%	大買/大賣/鉅額交易
2023/07/12	238.5	47.97	185	48.09	47.60	53.5	49,977	0.11%	大買/大賣/
2023/07/11	56	46.30	68	46.38	47.25	-12	47,003	-0.03%
2023/07/10	32	45.11	31	44.79	44.40	1	45,407	0.00%
2023/07/07	50.5	45.19	16	45.45	44.60	34.5	44,877	0.08%
2023/07/06	17.1	45.30	16	45.30	44.70	1.1	44,048	0.00%
2023/07/05	129	46.00	84	45.35	45.20	45	43,005	0.10%	大買/
2023/07/04	232	46.73	184.5	46.99	47.15	47.5	41,826	0.11%	大買/大賣/
2023/07/03	69	44.84	69	44.62	44.15	0	39,339	0.00%
2023/06/30	11	43.57	10	43.25	43.20	1	38,238	0.00%
2023/06/29	8	42.99	1	42.90	43.15	7	37,877	0.02%
2023/06/28	15	43.70	34.1	43.74	42.70	-19.1	37,617	-0.05%
2023/06/27	12	43.36	7	43.24	42.90	5	37,121	0.01%
2023/06/26	50	44.44	26	44.18	44.35	24	36,726	0.07%
2023/06/21	51.1	44.49	58	44.74	44.75	-6.9	36,181	-0.02%
2023/06/20	22	43.11	20	42.71	43.10	2	35,260	0.01%
2023/06/19	30	44.39	32	44.33	44.10	-2	34,319	-0.01%
2023/06/16	220	46.03	42	46.24	45.50	178	33,315	0.53%	大買/鉅額交易
2023/06/15	112	45.30	146.1	45.28	46.00	-34.1	31,181	-0.11%	大買/大賣/
2023/06/14	140	42.28	87.1	42.84	42.95	52.9	28,940	0.18%	大買/
2023/06/13	79	39.59	95.6	40.03	40.60	-16.6	26,175	-0.06%
2023/06/12	43	38.14	37	37.57	36.95	6	24,184	0.02%
2023/06/09	142	38.10	129.1	38.20	38.65	12.9	23,616	0.05%	大買/大賣/
2023/06/08	15.2	36.35	19	36.40	36.40	-3.8	22,474	-0.02%
2023/06/07	31	36.65	26	36.75	36.75	5	22,362	0.02%
2023/06/06	1	36.05	0	0.00	36.20	1	22,047	0.00%
2023/06/05	8	36.15	7	36.34	36.25	1	21,671	0.00%
2023/06/02	23	37.07	37.4	36.46	36.25	-14.4	21,387	-0.07%
2023/06/01	21	35.82	4.3	35.86	35.55	16.7	20,473	0.08%
2023/05/31	35	36.66	4	36.63	36.85	31	19,836	0.16%
2023/05/30	65.3	38.31	60	37.34	37.70	5.3	18,765	0.03%
2023/05/29	18	35.56	23.8	36.65	37.50	-5.8	16,715	-0.03%
2023/05/26	16	33.13	12	33.27	34.10	4	15,970	0.03%
2023/05/25	5	32.62	69	31.80	33.25	-64	14,823	-0.43%
2023/05/24	2	30.65	0	0.00	30.85	2	13,858	0.01%
2023/05/23	2	30.70	2	30.70	31.00	0	13,517	0.00%
2023/05/22	28	30.74	0	0.00	30.55	28	13,328	0.21%
2023/05/19	30	31.37	27	30.91	31.45	3	13,051	0.02%
2023/05/18	5	30.33	3	30.75	30.55	2	12,907	0.02%
2023/05/17	11	30.29	2	30.80	30.45	9	12,691	0.07%
2023/05/16	10	30.29	5	30.58	30.80	5	12,377	0.04%
2023/05/15	11.1	30.65	7	31.03	30.95	4.1	11,959	0.03%
2023/05/12	0	0.00	5	32.75	32.75	-5	11,532	-0.04%
2023/05/10	5	31.62	0	0.00	31.75	5	11,233	0.04%
2023/05/08	0	0.00	5	32.63	32.75	-5	11,238	-0.04%
2023/05/05	4	31.90	10	32.10	32.10	-6	11,164	-0.05%
2023/05/04	1	32.30	1	32.50	32.35	0	11,200	0.00%
2023/05/02	1	32.85	19	33.04	33.05	-18	11,248	-0.16%
2023/04/28	6	32.73	0	0.00	33.10	6	11,367	0.05%
2023/04/27	0	0.00	6	32.83	32.95	-6	11,262	-0.05%
2023/04/26	0	0.00	4.6	32.04	32.15	-4.6	11,143	-0.04%
2023/04/25	0	0.00	3	32.40	31.70	-3	11,027	-0.03%
2023/04/24	10	32.55	14	32.32	33.15	-4	10,974	-0.04%
2023/04/19	2	32.80	0	0.00	32.50	2	10,702	0.02%
2023/04/18	3	31.80	0	0.00	32.20	3	10,416	0.03%
2023/04/14	14.1	31.80	0	0.00	31.60	14.1	10,164	0.14%
2023/04/13	8	32.20	0	0.00	32.35	8	9,986	0.08%
2023/04/12	5	32.30	1	32.40	32.80	4	9,851	0.04%
2023/04/11	0	0.00	2	33.05	32.70	-2	9,721	-0.02%
2023/04/10	1	31.82	2	31.80	32.40	-1	9,573	-0.01%
2023/04/07	21	33.46	1	31.70	31.50	20	9,433	0.21%
2023/04/06	0	0.00	9.2	33.49	33.90	-9.2	9,086	-0.10%
2023/03/31	0	0.00	62	31.71	31.95	-62	8,699	-0.71%
2023/03/30	20	31.43	28	31.54	31.80	-8	8,866	-0.09%
2023/03/29	2	30.70	2	31.00	31.10	0	9,034	0.00%
2023/03/28	0	0.00	3	30.95	30.95	-3	9,280	-0.03%
2023/03/27	2	30.75	2	31.05	30.80	0	9,646	0.00%
2023/03/24	44	30.84	3	30.55	30.75	41	9,992	0.41%
2023/03/23	2	31.03	18	30.95	31.15	-16	9,873	-0.16%
2023/03/22	0	0.00	2.1	29.71	30.20	-2.1	9,624	-0.02%
2023/03/21	0	0.00	16.1	29.18	29.40	-16.1	9,451	-0.17%
2023/03/17	0	0.00	6	27.95	28.15	-6	9,191	-0.07%
2023/03/16	0	0.00	8	27.71	28.00	-8	8,909	-0.09%
2023/03/15	0.3	27.25	0	0.00	27.20	0.3	8,725	0.00%
2023/03/13	0	0.00	1	27.45	27.35	-1	8,704	-0.01%
2023/03/10	0	0.00	10	27.10	27.05	-10	8,648	-0.12%
2023/03/08	10	27.10	0	0.00	27.20	10	9,363	0.11%
2023/03/07	0	0.00	2	27.20	27.25	-2	9,541	-0.02%
2023/03/06	0	0.00	2	27.10	27.15	-2	9,643	-0.02%
2023/03/01	0	0.00	1	26.95	26.95	-1	9,858	-0.01%
2023/02/24	0	0.00	5	26.80	26.60	-5	9,986	-0.05%
2023/02/23	2	26.85	2	26.80	26.80	0	10,027	0.00%
2023/02/20	0	0.00	2	26.60	26.65	-2	10,176	-0.02%
2023/02/17	0	0.00	6	26.49	26.40	-6	10,240	-0.06%
2023/02/13	0	0.00	5	26.00	25.75	-5	10,694	-0.05%
2023/02/06	0	0.00	1	25.85	25.65	-1	10,592	-0.01%
2023/01/31	0	0.00	1	25.45	25.25	-1	10,513	-0.01%
2023/01/30	8	25.41	0	0.00	25.55	8	10,439	0.08%
2023/01/16	0	0.00	40	26.09	26.00	-40	10,319	-0.39%
2023/01/13	0	0.00	30	25.95	25.90	-30	10,331	-0.29%
2023/01/10	0	0.00	26	26.54	26.55	-26	10,812	-0.24%
2023/01/04	0	0.00	0.3	26.15	26.10	-0.3	11,125	0.00%
2023/01/03	0	0.00	10	26.20	26.10	-10	11,294	-0.09%
2022/12/30	0	0.00	3	26.20	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	1	26.15	26.10	-1	11,293	-0.01%
2022/12/27	0	0.00	1	26.10	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	25	26.01	26.10	-25	11,377	-0.22%
2022/12/22	0	0.00	0	25.85	25.95	0	11,717	0.00%
2022/12/21	0	0.00	2	25.80	25.75	-2	11,571	-0.02%
2022/12/20	2	25.45	1	25.55	25.65	1	11,263	0.01%
2022/12/19	0	0.00	4	25.78	25.85	-4	11,060	-0.04%
2022/12/15	0	0.00	1	25.25	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	1	24.95	25.15	-1	10,184	-0.01%
2022/12/13	0	0.00	2	24.80	24.70	-2	10,160	-0.02%
2022/12/12	3	24.50	4	24.66	24.80	-1	10,099	-0.01%
2022/12/09	3	24.33	0	0.00	24.50	3	10,221	0.03%
2022/12/06	0	0.00	2	24.05	24.35	-2	10,168	-0.02%
2022/12/05	0	0.00	1	23.75	24.20	-1	10,140	-0.01%
2022/12/02	9	23.81	0	0.00	23.90	9	10,136	0.09%
2022/12/01	6	24.39	0	0.00	24.20	6	10,069	0.06%
2022/11/30	2	24.25	2	24.50	24.80	0	9,912	0.00%
2022/11/29	0	0.00	2.1	24.41	24.70	-2.1	9,347	-0.02%
2022/11/28	0	0.00	1	24.40	24.40	-1	9,318	-0.01%
2022/11/24	6	23.50	0	0.00	24.40	6	9,410	0.06%
2022/11/23	6	23.44	5	23.50	23.40	1	9,562	0.01%
2022/11/22	3	23.70	0	0.00	23.50	3	9,674	0.03%
2022/11/21	7	24.51	0	0.00	24.50	7	9,440	0.07%
2022/11/16	2	25.40	2	25.45	25.35	0	9,488	0.00%
2022/11/15	1	25.70	0	0.00	25.75	1	9,458	0.01%
2022/11/14	0	0.00	38	25.52	25.70	-38	9,372	-0.41%
2022/11/11	1	24.10	0	0.00	24.10	1	8,895	0.01%
2022/11/10	2	24.00	0	0.00	23.95	2	8,874	0.02%
2022/11/08	1	23.80	1	23.70	24.00	0	8,999	0.00%
2022/11/02	2	23.98	3	23.92	23.85	-1	9,070	-0.01%
2022/11/01	1	23.90	0	0.00	24.10	1	9,047	0.01%
2022/10/31	0	0.00	10	24.04	24.40	-10	9,057	-0.11%
2022/10/27	0	0.00	2	23.70	23.55	-2	9,008	-0.02%
2022/10/25	0	0.00	2	23.25	23.45	-2	8,981	-0.02%
2022/10/24	0	0.00	2	23.05	23.10	-2	8,957	-0.02%
2022/10/21	2	22.90	0	0.00	22.85	2	8,941	0.02%
2022/10/20	0	0.00	6	23.00	23.50	-6	8,949	-0.07%
2022/10/19	3	22.62	0	0.00	22.65	3	8,683	0.03%
2022/10/18	4	22.81	1	22.75	22.75	3	8,572	0.03%
2022/10/13	0	0.00	3.1	23.30	23.25	-3.1	8,296	-0.04%
2022/10/12	0	0.00	2	23.05	23.25	-2	8,198	-0.02%
2022/10/11	3	22.88	0	0.00	22.85	3	8,228	0.04%
2022/10/07	0	0.00	3	23.00	23.00	-3	8,195	-0.04%
2022/10/06	4	22.83	4	23.05	22.85	0	8,378	0.00%
2022/10/05	3	22.90	0	0.00	22.85	3	8,514	0.04%
2022/10/04	0	0.00	2	23.15	23.05	-2	8,562	-0.02%
2022/09/30	0	0.00	2	22.95	22.90	-2	8,562	-0.02%
2022/09/29	0	0.00	8	23.21	23.40	-8	8,545	-0.09%
2022/09/28	0	0.00	2	22.78	22.85	-2	8,323	-0.02%
2022/09/23	3	22.72	1	22.75	22.70	2	8,041	0.02%
2022/09/22	3	22.75	0	0.00	22.75	3	8,132	0.04%
2022/09/21	3	22.87	0	0.00	22.85	3	7,988	0.04%
2022/09/20	0	0.00	2	23.20	23.20	-2	7,901	-0.03%
2022/09/19	0	0.00	1	23.10	23.00	-1	7,832	-0.01%
2022/09/16	6	22.80	0	0.00	22.90	6	7,787	0.08%
2022/09/14	2	23.03	0	0.00	23.00	2	7,801	0.03%
2022/09/13	1	23.40	4	23.46	23.50	-3	7,883	-0.04%
2022/09/08	0	0.00	8	23.41	23.50	-8	8,254	-0.10%
2022/09/07	1	22.65	6	23.00	22.80	-5	8,205	-0.06%
2022/09/06	1	22.80	0	0.00	22.85	1	8,203	0.01%
2022/09/02	1	22.70	3	22.90	22.70	-2	8,215	-0.02%
2022/09/01	5	22.71	0	0.00	22.75	5	8,075	0.06%
2022/08/31	3	22.92	0	0.00	23.15	3	7,847	0.04%
2022/08/30	18	22.90	9	23.08	23.00	9	7,752	0.12%
2022/08/29	9	23.28	7.6	23.36	23.20	1.4	7,534	0.02%
2022/08/26	6	23.73	0	0.00	23.75	6	7,441	0.08%
2022/08/25	6.1	23.76	0	0.00	23.80	6.1	7,436	0.08%
2022/08/24	1	23.85	0	0.00	24.05	1	7,420	0.01%
2022/08/23	4	23.94	2	24.00	23.90	2	8,050	0.02%
2022/08/22	3	23.97	0	0.00	24.20	3	8,078	0.04%
2022/08/19	1	23.85	0	0.00	24.05	1	8,083	0.01%
2022/08/18	4	23.96	0	0.00	23.95	4	8,087	0.05%
2022/08/15	3	24.07	0	0.00	24.15	3	8,052	0.04%
2022/08/11	1	24.30	0	0.00	24.55	1	8,034	0.01%
2022/08/05	1	24.10	1	24.35	24.15	0	8,425	0.00%
2022/08/03	0	0.00	1	24.10	24.10	-1	8,533	-0.01%
2022/08/02	0	0.00	4	23.75	23.75	-4	8,602	-0.05%
2022/08/01	0	0.00	1	23.60	23.70	-1	8,645	-0.01%
2022/07/29	0	0.00	10	23.60	23.70	-10	8,666	-0.12%
2022/07/28	0	0.00	1	23.65	23.60	-1	8,658	-0.01%
2022/07/27	0	0.00	1	23.25	23.40	-1	8,692	-0.01%
2022/07/26	1	22.90	0	0.00	23.00	1	8,683	0.01%
2022/07/25	2	22.85	0	0.00	23.30	2	8,689	0.02%
2022/07/22	0	0.00	2	22.85	22.95	-2	8,714	-0.02%
2022/07/21	1	22.55	0	0.00	22.75	1	8,727	0.01%
2022/07/20	2	22.65	1	22.55	22.55	1	8,704	0.01%
2022/07/19	6.1	22.14	1	22.35	22.40	5.1	8,748	0.06%
2022/07/18	7.1	22.19	0	0.00	22.20	7.1	8,777	0.08%
2022/07/15	0.1	22.50	1	22.45	22.45	-0.9	8,674	-0.01%
2022/07/14	3	22.75	1	23.15	22.70	2	8,603	0.02%
2022/07/13	1	24.00	2	24.00	24.00	-1	8,414	-0.01%
2022/07/12	3	23.47	0	0.00	23.70	3	8,238	0.04%
2022/07/08	2	24.10	0	0.00	24.00	2	8,092	0.02%
2022/07/07	1	24.10	1	24.20	24.00	0	8,154	0.00%
2022/07/04	2	24.48	2	24.90	24.65	0	8,187	0.00%
2022/06/27	0	0.00	1	25.45	25.40	-1	8,268	-0.01%
2022/06/23	1	25.00	0	0.00	24.85	1	8,336	0.01%
2022/06/17	0	24.95	0	0.00	25.15	0	7,839	0.00%
2022/06/16	0	0.00	2	25.55	25.30	-2	7,620	-0.03%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/14	5	25.85	1	25.75	25.85	4	7,779	0.05%
2022/06/10	1	25.50	1	25.45	25.45	0	7,756	0.00%
2022/06/09	1	25.80	0	0.00	25.75	1	7,745	0.01%
2022/06/08	1	25.80	1	25.95	26.05	0	7,709	0.00%
2022/06/07	3	25.70	0	0.00	25.85	3	7,701	0.04%
2022/06/06	0	0.00	1	26.05	26.10	-1	7,638	-0.01%
2022/06/02	1	25.55	0	0.00	25.50	1	7,663	0.01%
2022/05/31	1	25.80	1	25.80	25.80	0	7,836	0.00%
2022/05/26	0	0.00	3	25.77	25.90	-3	7,051	-0.04%
2022/05/24	3	25.53	1	25.40	25.40	2	7,206	0.03%
2022/05/23	3	25.78	2	25.75	25.60	1	7,199	0.01%
2022/05/20	1	25.85	1	25.80	25.95	0	7,256	0.00%
2022/05/19	0	0.00	3	26.15	26.15	-3	7,222	-0.04%
2022/05/18	1	25.85	1	26.20	26.20	0	7,176	0.00%
2022/05/17	1	26.30	0	0.00	26.00	1	7,112	0.01%
2022/05/16	3	26.25	9	26.17	26.45	-6	7,037	-0.09%
2022/05/12	1	25.20	1	25.20	25.20	0	6,825	0.00%
2022/05/05	0	0.00	9	25.65	25.90	-9	6,538	-0.14%
2022/05/04	8	25.50	5	25.53	25.60	3	6,533	0.05%
2022/04/28	1	24.75	0	0.00	24.85	1	6,805	0.01%
2022/04/26	0	0.00	1	25.00	25.25	-1	6,766	-0.01%
2022/04/25	3	24.70	2	24.75	24.80	1	6,759	0.01%
2022/04/20	2.1	25.21	7	25.45	25.20	-4.9	6,729	-0.07%
2022/04/18	0	0.00	1	25.20	25.40	-1	6,672	-0.01%
2022/04/14	2.2	25.41	3	25.45	25.55	-0.8	6,686	-0.01%
2022/04/12	0	24.90	0	0.00	24.80	0	6,648	0.00%
2022/04/11	0.1	24.85	0	0.00	24.85	0.1	6,556	0.00%
2022/04/08	0	0.00	1	24.90	24.80	-1	6,484	-0.02%
2022/04/07	1.1	24.58	0	0.00	24.55	1.1	6,430	0.02%
2022/04/06	3.2	24.59	0	0.00	24.90	3.2	6,304	0.05%
2022/04/01	0.1	24.75	0	0.00	24.85	0.1	6,233	0.00%
2022/03/31	3.2	24.73	0	0.00	24.70	3.2	6,190	0.05%
2022/03/30	1	24.90	0	0.00	24.80	1	6,112	0.02%
2022/03/29	5	24.90	0	0.00	24.85	5	6,077	0.08%
2022/03/25	1	24.90	0	0.00	25.30	1	6,098	0.02%
2022/03/23	2	25.00	0	0.00	25.05	2	6,337	0.03%
2022/03/22	2	24.90	0	0.00	25.00	2	6,329	0.03%
2022/03/18	1	24.95	0	0.00	25.00	1	6,271	0.02%
2022/03/17	0	0.00	2	25.25	25.05	-2	6,080	-0.03%
2022/03/16	4	24.66	0	0.00	25.05	4	6,044	0.07%
2022/03/15	0	0.00	10	24.90	25.05	-10	5,951	-0.17%
2022/03/09	1	24.70	1	24.90	24.75	0	6,249	0.00%
2022/03/08	0	0.00	11	24.70	24.65	-11	6,565	-0.17%
2022/03/07	0	0.00	13	24.70	24.80	-13	6,480	-0.20%
2022/03/04	6.1	25.38	0	0.00	25.30	6.1	6,550	0.09%
2022/03/03	1	25.80	1	25.85	25.85	0	6,527	0.00%
2022/02/25	2	25.45	1.1	25.55	25.65	0.9	6,476	0.01%
2022/02/23	0	0.00	1	25.95	25.80	-1	6,320	-0.02%
2022/02/22	2	25.65	6	25.87	25.95	-4	6,313	-0.06%
2022/02/17	0	0.00	5	25.90	25.85	-5	6,524	-0.08%
2022/02/16	2	25.65	2	25.60	25.70	0	6,579	0.00%
2022/02/15	1	25.20	1	25.45	25.20	0	6,557	0.00%
2022/02/14	0.5	25.35	0	0.00	25.40	0.5	6,546	0.01%
2022/02/10	5	25.80	40	25.75	25.90	-35	6,598	-0.53%
2022/02/09	12	25.62	0	0.00	25.85	12	6,591	0.18%
2022/02/08	0	0.00	1	25.55	25.50	-1	6,565	-0.02%
2022/01/25	1	25.00	0	0.00	25.45	1	6,548	0.02%
2022/01/24	0	0.00	1	25.15	25.45	-1	6,480	-0.02%
2022/01/21	0	0.00	3	25.30	25.15	-3	6,444	-0.05%
2022/01/19	22	25.25	0	0.00	25.15	22	6,277	0.35%
2022/01/18	0	0.00	12	25.25	25.15	-12	6,291	-0.19%
2022/01/14	0	0.00	1	25.10	25.00	-1	6,525	-0.02%
2022/01/12	10	25.15	0	0.00	25.20	10	6,710	0.15%
2022/01/11	3	25.30	0	0.00	25.25	3	6,826	0.04%
2022/01/10	0	0.00	1	25.30	25.45	-1	6,862	-0.01%
2022/01/07	1	25.00	1	25.15	24.95	0	6,894	0.00%
2022/01/06	0	0.00	10	25.10	25.10	-10	6,892	-0.15%
2022/01/05	1	24.90	11	24.95	24.75	-10	6,948	-0.14%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2022/01/03	0	0.00	15	25.15	25.00	-15	7,311	-0.21%
2021/12/30	2	24.98	0	0.00	24.95	2	7,612	0.03%
2021/12/28	0	0.00	5	25.00	25.00	-5	7,923	-0.06%
2021/12/24	0	0.00	2	25.00	25.00	-2	8,212	-0.02%
2021/12/21	0.1	25.00	11	25.03	24.95	-10.9	8,708	-0.13%
2021/12/20	3	24.85	0	0.00	24.95	3	8,879	0.03%
2021/12/17	0	0.00	10	25.15	25.30	-10	8,975	-0.11%
2021/12/16	1	25.30	7	25.46	25.50	-6	9,149	-0.07%
2021/12/14	10	25.50	0	0.00	25.50	10	9,525	0.10%
2021/12/13	2	25.65	0	0.00	25.70	2	9,548	0.02%
2021/12/09	0	0.00	1	25.65	25.65	-1	9,615	-0.01%
2021/12/08	2	25.55	0	0.00	25.45	2	9,645	0.02%
2021/12/07	1	25.45	0	0.00	25.65	1	9,574	0.01%
2021/12/03	9	25.63	10	25.70	25.65	-1	9,526	-0.01%
2021/12/02	0	0.00	21	25.50	25.55	-21	9,556	-0.22%
2021/11/29	0	0.00	1	25.65	26.05	-1	9,038	-0.01%
2021/11/25	1	25.90	1	26.10	26.00	0	9,068	0.00%
2021/11/24	1	25.80	0	0.00	25.95	1	9,098	0.01%
2021/11/23	4	25.90	0	0.00	25.80	4	9,094	0.04%
2021/11/22	3	26.10	0	0.00	26.10	3	9,070	0.03%
2021/11/19	0	0.00	0.5	26.20	26.10	-0.5	9,093	-0.01%
2021/11/18	5	26.43	2.5	26.46	26.45	2.5	9,151	0.03%
2021/11/17	4	26.76	1	26.85	26.85	3	9,175	0.03%
2021/11/16	1	26.75	6.8	26.96	27.00	-5.8	9,197	-0.06%
2021/11/15	3	26.58	1	26.60	26.65	2	9,150	0.02%
2021/11/12	0	0.00	1	26.40	26.50	-1	9,215	-0.01%
2021/11/10	1	26.00	0	0.00	26.35	1	9,346	0.01%
2021/11/09	0	0.00	1	26.25	26.30	-1	9,436	-0.01%
2021/11/04	0	0.00	1	26.55	26.55	-1	9,646	-0.01%
2021/11/03	2	26.20	0	0.00	26.25	2	9,681	0.02%
2021/11/02	11	26.60	0	0.00	26.60	11	9,722	0.11%
2021/11/01	1	26.55	0	0.00	26.55	1	9,732	0.01%
2021/10/29	3	26.60	0	0.00	26.55	3	9,733	0.03%
2021/10/28	0	0.00	4	26.85	26.90	-4	9,736	-0.04%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/26	1	26.75	1.1	26.80	26.80	-0.1	9,863	0.00%
2021/10/22	10	26.90	9	26.83	26.90	1	9,923	0.01%
2021/10/21	0	0.00	1	26.55	26.35	-1	9,742	-0.01%
2021/10/20	5	26.49	1	26.50	26.45	4	9,819	0.04%
2021/10/15	16	26.50	0	0.00	26.55	16	10,109	0.16%
2021/10/14	10	26.50	5	26.60	26.50	5	10,215	0.05%
2021/10/12	10	26.65	6	26.79	26.65	4	10,884	0.04%
2021/10/08	0	0.00	9	26.63	26.70	-9	11,941	-0.08%
2021/10/07	3	26.35	8	26.70	26.30	-5	12,287	-0.04%
2021/10/06	0	0.00	11	25.94	26.20	-11	12,402	-0.09%
2021/10/05	10	25.75	0	0.00	25.75	10	12,498	0.08%
2021/10/04	10	25.85	0	0.00	25.85	10	12,695	0.08%
2021/10/01	11	25.53	3	25.48	25.55	8	12,818	0.06%
2021/09/30	6	25.58	1	25.65	25.80	5	13,111	0.04%
2021/09/29	1	26.00	0	0.00	26.00	1	13,206	0.01%
2021/09/28	0	0.00	39	26.26	26.40	-39	13,201	-0.30%
2021/09/27	5	26.09	11	26.03	26.10	-6	13,252	-0.05%
2021/09/24	2	25.90	4	25.79	25.75	-2	13,157	-0.02%
2021/09/23	0	0.00	3	25.60	25.50	-3	13,117	-0.02%
2021/09/22	2	24.80	4	25.09	25.40	-2	12,870	-0.02%
2021/09/17	6	24.85	0	0.00	24.90	6	12,619	0.05%
2021/09/16	1	24.80	0	0.00	24.90	1	12,526	0.01%
2021/09/15	0	0.00	1	24.90	24.85	-1	12,619	-0.01%
2021/09/14	0	0.00	2	24.70	24.65	-2	12,677	-0.02%
2021/09/10	0	24.55	0	0.00	24.55	0	12,981	0.00%
2021/09/09	3	24.50	4	24.45	24.50	-1	13,274	-0.01%
2021/09/06	1	24.35	3	24.42	24.15	-2	13,313	-0.02%
2021/09/03	0	0.00	2	24.40	24.45	-2	13,358	-0.01%
2021/09/02	0	0.00	16	24.32	24.35	-16	13,409	-0.12%
2021/09/01	0	0.00	8.1	24.29	24.35	-8.1	13,557	-0.06%
2021/08/31	0	0.00	16.2	24.24	24.30	-16.2	13,532	-0.12%
2021/08/30	11	23.97	11	24.25	24.35	0	13,500	0.00%
2021/08/26	2	23.90	1	24.15	24.15	1	13,505	0.01%
2021/08/25	9	24.13	0	0.00	24.20	9	13,489	0.07%
2021/08/24	5	24.24	7.6	24.24	24.30	-2.6	13,505	-0.02%
2021/08/23	5	24.00	1	24.20	24.15	4	13,481	0.03%
2021/08/18	2	23.45	1	23.60	23.75	1	13,702	0.01%
2021/08/17	0	0.00	3	23.75	23.70	-3	13,637	-0.02%
2021/08/16	1	23.65	0	0.00	23.75	1	13,582	0.01%
2021/08/13	1	23.60	3	23.65	23.75	-2	13,581	-0.01%
2021/08/12	1	23.40	1	23.40	23.50	0	13,564	0.00%
2021/08/11	3	23.20	0	0.00	23.20	3	13,529	0.02%
2021/08/10	4	23.36	1	23.50	23.55	3	13,486	0.02%
2021/08/09	1	23.30	0	0.00	23.40	1	13,633	0.01%
2021/08/06	0	0.00	2	23.60	23.70	-2	13,701	-0.01%
2021/08/03	4	23.34	0	0.00	23.60	4	14,654	0.03%
2021/07/30	2	23.45	2	23.35	23.45	0	14,758	0.00%
2021/07/28	2	23.60	2	23.60	23.65	0	14,866	0.00%
2021/07/26	0	0.00	2	23.95	24.00	-2	15,295	-0.01%
2021/07/23	7	23.74	1	24.00	23.65	6	15,175	0.04%
2021/07/22	3	23.67	0	0.00	23.80	3	15,149	0.02%
2021/07/21	0	23.70	1	23.80	23.80	-1	15,040	-0.01%
2021/07/20	2	23.60	1	23.60	23.55	1	15,016	0.01%
2021/07/19	6	23.43	0	0.00	23.55	6	14,951	0.04%
2021/07/16	22	23.87	1.5	23.87	23.85	20.5	14,964	0.14%
2021/07/15	34	24.14	1	24.20	24.05	33	14,831	0.22%
2021/07/14	2	27.08	5	27.10	27.15	-3	13,800	-0.02%
2021/07/13	0.1	27.10	10	27.05	27.05	-10	13,424	-0.07%
2021/07/12	11	27.10	2	27.33	27.15	9	13,140	0.07%
2021/07/09	0	0.00	3	27.35	27.50	-3	12,945	-0.02%
2021/07/08	5	27.41	4	27.45	27.45	1	12,913	0.01%
2021/07/07	4.1	27.44	15	27.43	27.40	-10.9	12,932	-0.08%
2021/07/06	0.1	27.10	0	0.00	27.20	0.1	12,823	0.00%
2021/07/05	3	26.90	0	0.00	27.00	3	13,021	0.02%
2021/07/01	10	26.35	1.1	26.33	26.20	8.9	13,347	0.07%
2021/06/30	2	26.15	0	0.00	26.25	2	13,631	0.01%
2021/06/29	1	25.75	1	25.70	25.70	0	14,084	0.00%
2021/06/28	0	0.00	1	25.75	25.75	-1	15,538	-0.01%
2021/06/25	1	25.80	1	25.80	25.70	0	16,044	0.00%
2021/06/24	1	25.65	1	25.80	25.70	0	16,494	0.00%
2021/06/22	1	25.65	1	25.90	25.35	0	16,683	0.00%
2021/06/21	7	25.56	0	0.00	25.50	7	16,698	0.04%
2021/06/18	2	25.90	0	0.00	26.15	2	16,852	0.01%
2021/06/17	1	26.05	2	25.95	26.10	-1	17,017	-0.01%
2021/06/15	11	25.31	2	25.35	25.40	9	18,265	0.05%
2021/06/11	3	25.15	0	0.00	25.25	3	18,595	0.02%
2021/06/09	4	25.28	0	0.00	25.20	4	18,933	0.02%
2021/06/07	4	25.68	0	0.00	25.70	4	19,183	0.02%
2021/06/04	9	25.90	0	0.00	25.80	9	19,438	0.05%
2021/06/03	0	0.00	5	26.10	26.15	-5	20,076	-0.02%
2021/06/02	0	0.00	20.1	26.10	26.05	-20.1	20,621	-0.10%
2021/06/01	0.5	26.00	0	0.00	26.20	0.5	20,850	0.00%
2021/05/31	3	25.80	1	25.95	25.85	2	20,947	0.01%
2021/05/28	4	25.66	3	25.80	25.70	1	21,031	0.00%
2021/05/25	2	25.80	0	0.00	25.75	2	21,521	0.01%
2021/05/24	2	25.30	2	25.65	25.65	0	22,109	0.00%
2021/05/21	0.4	25.65	1	25.60	25.75	-0.6	23,142	0.00%
2021/05/20	12	25.38	2	25.65	25.30	10	23,252	0.04%
2021/05/19	1	25.15	12	25.10	25.10	-11	23,261	-0.05%
2021/05/18	0	0.00	10	25.00	25.15	-10	23,373	-0.04%
2021/05/17	3.3	24.40	1	24.40	24.35	2.3	23,614	0.01%
2021/05/14	2	25.10	62	25.01	24.95	-60	23,481	-0.26%
2021/05/13	14	24.96	0	0.00	24.80	14	23,351	0.06%
2021/05/12	4	25.30	1	25.80	25.55	3	23,026	0.01%
2021/05/11	0	0.00	20.6	26.62	26.30	-20.6	22,649	-0.09%
2021/05/10	0	0.00	4	26.80	26.55	-4	22,416	-0.02%
2021/05/07	11	26.75	0	0.00	26.85	11	22,510	0.05%
2021/05/06	1	26.55	0	0.00	26.60	1	22,746	0.00%
2021/05/04	3	26.45	14	26.43	26.55	-11	22,920	-0.05%
2021/05/03	21	26.95	2	26.80	26.70	19	22,624	0.08%
2021/04/29	15	27.13	3	27.18	27.15	12	22,537	0.05%
2021/04/28	0.8	27.15	5	27.15	27.25	-4.2	22,563	-0.02%
2021/04/27	10	27.15	0	0.00	27.15	10	22,683	0.04%
2021/04/26	9	27.16	2	27.15	27.15	7	22,628	0.03%
2021/04/23	4	27.15	0	0.00	27.10	4	22,588	0.02%
2021/04/22	8	27.48	7	27.37	27.30	1	22,673	0.00%
2021/04/21	5	27.45	4	27.50	27.45	1	22,526	0.00%
2021/04/20	0	0.00	1	27.40	27.35	-1	22,278	0.00%
2021/04/19	6	27.17	11	27.15	27.30	-5	22,218	-0.02%
2021/04/16	0	0.00	7.3	26.99	27.10	-7.3	22,104	-0.03%
2021/04/15	0	0.00	3	26.80	26.90	-3	22,159	-0.01%
2021/04/14	4	26.86	0	0.00	26.75	4	22,145	0.02%
2021/04/13	12	27.14	8	27.11	27.00	4	22,064	0.02%
2021/04/12	20	27.30	7	27.26	27.30	13	21,876	0.06%
2021/04/09	26	27.40	17	27.36	27.55	9	21,705	0.04%
2021/04/08	0	0.00	7	27.23	27.35	-7	21,322	-0.03%
2021/04/07	0	0.00	12.1	26.85	26.95	-12.1	20,878	-0.06%
2021/04/06	2	26.78	1	27.00	27.10	1	20,638	0.00%
2021/04/01	24	26.68	38	26.66	26.75	-14	20,256	-0.07%
2021/03/31	90	27.65	58	27.05	27.00	32	19,621	0.16%
2021/03/30	11	27.42	13	27.39	27.50	-2	18,180	-0.01%
2021/03/29	28	27.18	22.1	27.15	27.25	5.9	17,750	0.03%
2021/03/26	9	26.59	2	26.60	26.60	7	17,386	0.04%
2021/03/25	21	26.75	12	26.68	26.80	9	17,290	0.05%
2021/03/24	7	26.76	7	26.76	26.95	0	17,247	0.00%
2021/03/23	6	26.60	1	26.85	27.00	5	17,127	0.03%
2021/03/22	3	26.90	6.6	26.99	26.85	-3.6	16,911	-0.02%
2021/03/19	14	27.18	57	27.14	27.05	-43	16,544	-0.26%
2021/03/18	3	26.60	5	26.61	26.55	-2	15,502	-0.01%
2021/03/17	4	26.38	11	26.25	26.35	-7	15,351	-0.05%
2021/03/16	2	25.80	1	25.95	25.85	1	15,256	0.01%
2021/03/15	8	25.70	6	25.70	25.65	2	15,143	0.01%
2021/03/12	3	25.75	11	25.89	25.90	-8	15,044	-0.05%
2021/03/11	3	25.68	5	25.71	25.80	-2	15,014	-0.01%
2021/03/10	12	25.74	23	25.86	25.65	-11	14,885	-0.07%
2021/03/09	18	25.83	0	0.00	26.00	18	14,709	0.12%
2021/03/08	2	25.48	6	25.58	25.70	-4	14,136	-0.03%
2021/03/05	0	0.00	9	25.04	25.20	-9	13,665	-0.07%
2021/03/04	2	24.65	9	24.78	24.85	-7	13,713	-0.05%
2021/03/03	1	24.60	5	24.75	24.80	-4	13,675	-0.03%
2021/03/02	3	24.78	1	24.75	24.60	2	13,577	0.01%
2021/02/26	12	24.72	3	24.85	24.80	9	13,429	0.07%
2021/02/25	17	24.98	4	24.99	25.00	13	13,189	0.10%
2021/02/24	53	25.01	44	24.81	25.00	9	12,939	0.07%
2021/02/23	35	24.63	26	24.41	24.90	9	12,318	0.07%
2021/02/22	3	23.60	2	23.75	23.80	1	11,305	0.01%
2021/02/18	20	23.23	10	23.25	23.20	10	11,179	0.09%
2021/02/17	17	23.12	0	0.00	23.15	17	11,127	0.15%
2021/02/05	20	23.20	0	0.00	23.15	20	10,911	0.18%
2021/02/02	1	23.35	0	0.00	23.30	1	11,332	0.01%
2021/01/29	28.1	23.61	2	23.68	23.25	26.1	11,330	0.23%
2021/01/28	34	23.86	2	23.95	24.00	32	11,137	0.29%
2021/01/27	5	23.83	18	23.78	23.95	-13	10,909	-0.12%
2021/01/26	1	23.20	1	23.10	23.10	0	10,568	0.00%
2021/01/25	2	23.33	3	23.13	23.35	-1	10,576	-0.01%
2021/01/22	2	22.85	1	22.90	23.10	1	10,626	0.01%
2021/01/21	3	22.98	0	0.00	22.80	3	10,726	0.03%
2021/01/20	3	23.20	2	23.35	22.90	1	10,762	0.01%
2021/01/19	12	23.59	0	0.00	23.50	12	10,574	0.11%
2021/01/18	1	23.30	4	23.35	23.50	-3	10,529	-0.03%
2021/01/15	6	23.87	20	23.99	23.70	-14	10,413	-0.13%
2021/01/13	1	23.65	10.6	23.75	23.70	-9.6	10,194	-0.09%
2021/01/12	0	0.00	4	23.65	23.65	-4	10,194	-0.04%
2021/01/11	15	23.69	0	0.00	23.75	15	10,101	0.15%
2021/01/08	0	0.00	10	23.73	23.85	-10	10,102	-0.10%
2021/01/07	4	23.75	0	0.00	23.75	4	9,987	0.04%
2021/01/06	7	23.81	48	23.96	23.80	-41	9,970	-0.41%
2021/01/05	0	0.00	1	23.95	24.00	-1	9,888	-0.01%
2021/01/04	2	24.08	15	24.20	24.05	-13	9,984	-0.13%
2020/12/31	0	0.00	10	23.85	24.00	-10	9,917	-0.10%
2020/12/30	1	24.05	1	24.10	24.05	0	9,986	0.00%
2020/12/29	2	23.90	2	24.05	24.00	0	9,957	0.00%
2020/12/28	0	0.00	4	24.05	24.10	-4	10,014	-0.04%
2020/12/24	13	23.84	0	0.00	23.90	13	9,970	0.13%
2020/12/23	0	0.00	13.5	23.56	23.75	-13.5	9,929	-0.14%
2020/12/18	5	23.70	0	0.00	23.70	5	10,012	0.05%
2020/12/17	6	23.96	0	0.00	24.00	6	9,867	0.06%
2020/12/16	12	24.17	3	24.20	24.25	9	9,836	0.09%
2020/12/15	3	23.93	12	23.90	23.90	-9	9,814	-0.09%
2020/12/14	0	0.00	5	24.15	24.20	-5	9,753	-0.05%
2020/12/11	6	23.78	7	23.82	24.00	-1	9,696	-0.01%
2020/12/10	10	24.14	5	24.36	24.10	5	9,600	0.05%
2020/12/09	10	24.22	0	0.00	24.20	10	9,390	0.11%
2020/12/08	10	24.11	0	0.00	24.10	10	9,296	0.11%
2020/12/07	1	24.00	3	23.92	24.00	-2	9,164	-0.02%
2020/12/04	1	23.55	0.9	23.65	23.75	0.1	9,118	0.00%
2020/12/03	8	23.58	0	0.00	23.65	8	9,059	0.09%
2020/12/01	5	23.23	0	0.00	23.35	5	9,015	0.06%
2020/11/30	2	23.38	3	23.43	23.30	-1	9,031	-0.01%
2020/11/26	1	23.10	15	23.10	23.15	-14	8,807	-0.16%
2020/11/25	4	23.05	0	0.00	23.15	4	9,013	0.04%
2020/11/24	3	23.20	1	23.25	23.20	2	9,154	0.02%
2020/11/23	0	0.00	37	23.05	23.15	-37	9,077	-0.41%
2020/11/20	1	22.90	0	0.00	22.90	1	9,038	0.01%
2020/11/19	2	23.00	0	0.00	23.00	2	9,127	0.02%
2020/11/18	2	23.00	3	23.02	23.10	-1	9,209	-0.01%
2020/11/17	0	0.00	3	23.00	22.85	-3	9,224	-0.03%
2020/11/16	3	22.92	0	0.00	22.90	3	9,483	0.03%
2020/11/13	6	22.80	0	0.00	22.90	6	9,559	0.06%
2020/11/11	32.2	22.65	1	22.80	23.00	31.2	9,558	0.33%
2020/11/06	15	22.25	0	0.00	22.30	15	9,692	0.15%
2020/11/03	0	0.00	1	22.50	22.50	-1	9,919	-0.01%
2020/11/02	2	22.38	0	0.00	22.45	2	9,985	0.02%
2020/10/30	1	22.40	1	22.60	22.60	0	10,070	0.00%
2020/10/29	1	22.40	1	22.50	22.40	0	10,107	0.00%
2020/10/28	0	0.00	20	22.20	22.25	-20	10,076	-0.20%
2020/10/27	3	22.00	0	0.00	21.95	3	10,110	0.03%
2020/10/26	1	21.80	1	21.85	21.90	0	10,169	0.00%
2020/10/22	3	21.65	1	21.60	21.60	2	10,520	0.02%
2020/10/21	1	21.75	2	21.70	21.65	-1	10,603	-0.01%
2020/10/19	21	21.80	0	0.00	21.75	21	10,893	0.19%
2020/10/16	1	21.85	1	21.85	21.80	0	11,094	0.00%
2020/10/15	1	22.05	0	0.00	22.15	1	11,217	0.01%
2020/10/14	0	0.00	10	22.20	22.00	-10	11,312	-0.09%
2020/10/12	2	22.00	0	0.00	22.00	2	11,797	0.02%
2020/10/08	1	22.00	0	0.00	22.05	1	12,236	0.01%
2020/10/07	10	22.05	0	0.00	22.00	10	12,667	0.08%
2020/10/05	7	22.08	0	0.00	22.05	7	12,939	0.05%
2020/09/29	0	0.00	3	22.43	22.25	-3	13,288	-0.02%
2020/09/28	1	22.35	9	22.30	22.30	-8	13,582	-0.06%
2020/09/25	6	21.84	0	0.00	22.00	6	13,772	0.04%
2020/09/24	5	21.84	0	0.00	21.70	5	13,923	0.04%
2020/09/23	2	22.35	0	0.00	22.35	2	13,982	0.01%
2020/09/22	1	22.65	0	0.00	22.55	1	14,044	0.01%
2020/09/21	2	22.85	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	10	23.00	11	23.06	23.00	-1	14,363	-0.01%
2020/09/11	0	0.00	2	22.70	22.75	-2	14,834	-0.01%
2020/09/09	1	22.60	0	0.00	22.60	1	14,990	0.01%
2020/09/04	2	22.65	0	0.00	22.80	2	15,093	0.01%
2020/09/03	14	22.96	10	23.10	22.95	4	15,063	0.03%
2020/08/31	2	22.90	0	0.00	22.75	2	15,229	0.01%
2020/08/28	5	22.94	0	0.00	23.05	5	15,099	0.03%
2020/08/27	4	22.83	0	0.00	22.85	4	15,041	0.03%
2020/08/26	1	22.80	0	0.00	22.90	1	15,073	0.01%
2020/08/25	11	22.99	20	22.90	22.90	-9	15,050	-0.06%
2020/08/21	3	22.87	1	23.00	22.85	2	15,000	0.01%
2020/08/20	6	22.68	5	22.82	22.50	1	14,923	0.01%
2020/08/19	24	23.29	0.2	23.45	23.25	23.9	14,684	0.16%
2020/08/18	3	23.50	22	23.42	23.50	-19	14,525	-0.13%
2020/08/17	7	23.59	0	0.00	23.60	7	14,438	0.05%
2020/08/14	6	23.65	0	0.00	23.65	6	14,423	0.04%
2020/08/13	22	23.95	0.5	24.00	23.95	21.5	14,310	0.15%
2020/08/12	14	24.04	0	0.00	23.90	14	14,116	0.10%
2020/08/11	1	24.45	0	0.00	24.15	1	14,196	0.01%
2020/08/10	1	24.55	0	0.00	24.75	1	14,068	0.01%
2020/08/07	0	0.00	50	24.45	24.50	-50	14,027	-0.36%
2020/08/06	15	24.69	0	0.00	24.60	15	14,076	0.11%
2020/08/05	21	24.60	0	0.00	24.50	21	14,026	0.15%
2020/08/03	31	24.84	0	0.00	24.35	31	13,933	0.22%
2020/07/31	2	24.55	1	25.00	25.00	1	13,780	0.01%
2020/07/29	4	24.60	0	0.00	24.60	4	13,592	0.03%
2020/07/27	2	24.45	0	0.00	24.40	2	13,405	0.01%
2020/07/23	3	25.00	0	0.00	25.00	3	13,156	0.02%
2020/07/22	2	24.83	0	0.00	24.80	2	13,031	0.02%
2020/07/21	0	0.00	4	25.40	25.05	-4	12,833	-0.03%
2020/07/20	3	24.82	0	0.00	25.15	3	12,715	0.02%
2020/07/17	8	24.94	0	0.00	24.75	8	12,575	0.06%
2020/07/16	5	25.18	0	0.00	25.15	5	12,331	0.04%
2020/07/15	42	25.70	106	25.96	25.60	-64	12,009	-0.53%	大賣/
2020/07/14	103	28.14	6	28.00	27.70	97	11,463	0.85%	大買/
2020/07/13	0	0.00	2	27.55	27.45	-2	11,018	-0.02%
2020/07/09	4	27.86	1	28.10	27.70	3	10,775	0.03%
2020/07/08	1	26.90	1	27.25	27.25	0	10,480	0.00%
2020/07/06	1	27.55	10	27.60	27.60	-9	10,047	-0.09%
2020/07/03	0	0.00	1	27.45	27.50	-1	9,873	-0.01%
2020/07/02	0	0.00	16.4	26.78	27.15	-16.4	9,802	-0.17%
2020/06/30	2	25.10	0	0.00	25.10	2	9,641	0.02%
2020/06/29	0	0.00	40	25.56	25.45	-40	9,638	-0.41%
2020/06/24	3	26.05	3	25.90	25.70	0	9,564	0.00%
2020/06/23	2	25.80	0	0.00	25.90	2	9,486	0.02%
2020/06/22	2	25.80	27	25.91	26.00	-25	9,464	-0.26%
2020/06/19	13	25.52	0	0.00	25.80	13	9,486	0.14%
2020/06/18	13	25.67	0	0.00	25.80	13	9,160	0.14%
2020/06/17	0	0.00	4	25.83	25.95	-4	9,094	-0.04%
2020/06/16	1	25.55	2	25.60	25.80	-1	9,196	-0.01%
2020/06/15	4	25.25	0.1	25.15	25.15	3.9	9,246	0.04%
2020/06/12	7	25.16	2	25.45	25.60	5	9,247	0.05%
2020/06/11	1	25.65	6	25.70	25.55	-5	9,301	-0.05%
2020/06/10	0	0.00	33	26.00	26.05	-33	9,278	-0.36%
2020/06/09	4	26.03	54	26.15	26.15	-50	9,398	-0.53%
2020/06/08	6	25.53	0	0.00	25.65	6	9,302	0.06%
2020/06/05	0	0.00	2	25.50	25.50	-2	9,283	-0.02%
2020/06/04	0	0.00	1	25.25	25.40	-1	9,301	-0.01%
2020/06/03	1	25.35	8	25.31	25.25	-7	9,265	-0.08%
2020/06/02	0	0.00	28.1	24.86	24.90	-28.1	9,135	-0.31%
2020/05/29	3	24.23	5	24.30	24.40	-2	9,060	-0.02%
2020/05/28	3	24.17	0	0.00	24.30	3	8,916	0.03%
2020/05/26	2	24.30	2	24.20	24.15	0	9,082	0.00%
2020/05/25	4	24.03	6	23.85	24.10	-2	8,993	-0.02%
2020/05/22	1	23.90	5	23.70	23.70	-4	8,987	-0.04%
2020/05/21	2	24.15	0	0.00	24.15	2	9,050	0.02%
2020/05/20	5	23.90	4	24.00	23.95	1	9,034	0.01%
2020/05/19	0	0.00	1	24.00	23.75	-1	9,061	-0.01%
2020/05/18	3	23.58	32	23.71	23.60	-29	9,018	-0.32%
2020/05/15	2	23.30	0	0.00	23.60	2	8,869	0.02%
2020/05/14	1	23.50	1	23.50	23.55	0	8,810	0.00%
2020/05/13	3	23.17	16	23.53	23.50	-13	8,735	-0.15%
2020/05/12	8	23.31	0	0.00	23.30	8	8,679	0.09%
2020/05/08	2	23.48	4	23.58	23.45	-2	8,685	-0.02%
2020/05/07	2	23.00	1	23.20	23.00	1	8,550	0.01%
2020/05/06	1	22.80	1	23.00	22.85	0	8,618	0.00%
2020/05/05	2	23.08	0	0.00	23.05	2	8,581	0.02%
2020/05/04	3	23.05	0	0.00	23.10	3	8,578	0.03%
2020/04/30	30	23.35	1	23.50	23.50	29	8,531	0.34%
2020/04/29	14	23.44	17	23.63	23.35	-3	8,469	-0.04%
2020/04/27	0	0.00	3	23.57	23.50	-3	8,752	-0.03%
2020/04/24	0	0.00	1	23.40	23.10	-1	8,652	-0.01%
2020/04/23	3	23.12	0	0.00	23.00	3	8,677	0.03%
2020/04/17	0	0.00	20	23.60	23.60	-20	8,553	-0.23%
2020/04/15	0	0.00	2	23.65	23.65	-2	8,456	-0.02%
2020/04/14	0	0.00	29	23.70	23.55	-29	8,368	-0.35%
2020/04/13	0	0.00	1	23.20	23.45	-1	8,312	-0.01%
2020/04/07	21	23.77	1	23.50	23.30	20	8,251	0.24%
2020/04/06	0	0.00	8	23.49	23.60	-8	8,128	-0.10%
2020/04/01	1	22.80	2	23.10	23.00	-1	7,953	-0.01%
2020/03/31	0	0.00	35	22.38	23.30	-35	7,818	-0.45%
2020/03/30	0	0.00	3	21.70	22.10	-3	7,646	-0.04%
2020/03/27	3	22.10	0	0.00	21.75	3	7,627	0.04%
2020/03/26	0	0.00	10	21.75	21.60	-10	7,590	-0.13%
2020/03/25	1	22.10	0	0.00	21.60	1	7,666	0.01%
2020/03/24	1	20.85	4	21.43	21.00	-3	7,515	-0.04%
2020/03/20	1	20.55	0	0.00	20.60	1	7,543	0.01%
2020/03/19	3	19.00	2	19.23	18.75	1	7,398	0.01%
2020/03/18	1	19.70	2	19.90	19.90	-1	7,231	-0.01%
2020/03/17	2	19.93	5	19.90	19.90	-3	7,139	-0.04%
2020/03/13	11	20.26	6	20.11	21.20	5	6,904	0.07%
2020/03/12	0	0.00	3	21.87	21.65	-3	6,660	-0.05%
2020/03/11	4	22.45	21	22.70	22.70	-17	6,561	-0.26%
2020/03/10	2	22.50	0	0.00	22.50	2	6,500	0.03%
2020/03/09	2	22.75	1	22.85	22.85	1	6,390	0.02%
2020/03/05	0	0.00	2	23.30	23.20	-2	6,282	-0.03%
2020/03/03	0	0.00	2	22.80	22.85	-2	6,208	-0.03%
2020/03/02	4	22.53	12	22.68	22.70	-8	6,246	-0.13%
2020/02/25	0	0.00	25	23.04	23.00	-25	6,186	-0.40%
2020/02/24	32	23.05	5	22.95	22.95	27	6,201	0.44%
2020/02/21	2	23.35	12	23.34	23.35	-10	6,084	-0.16%
2020/02/20	0	0.00	2	23.15	23.35	-2	6,037	-0.03%
2020/02/19	2	22.90	0	0.00	23.05	2	6,029	0.03%
2020/02/17	0	0.00	11	23.00	23.00	-11	6,067	-0.18%
2020/02/13	0	0.00	5	23.00	22.90	-5	6,189	-0.08%
2020/02/11	0	0.00	5	22.85	22.85	-5	6,200	-0.08%
2020/02/10	0	0.00	1	23.20	23.25	-1	6,182	-0.02%
2020/02/06	1	23.00	0	0.00	23.05	1	6,166	0.02%
2020/02/05	2	22.90	1	22.95	22.80	1	6,209	0.02%
2020/02/03	1	22.95	5	22.95	22.95	-4	6,137	-0.07%
2020/01/31	7	23.06	8	23.17	22.95	-1	6,105	-0.02%
2020/01/30	0	0.00	24	22.86	22.95	-24	5,977	-0.40%
2020/01/16	1	22.80	20	22.95	22.95	-19	5,749	-0.33%
2020/01/15	0	0.00	21	23.15	23.20	-21	5,785	-0.36%
2020/01/14	0	0.00	20	23.20	23.20	-20	5,851	-0.34%
2020/01/10	0	0.00	101	23.08	23.10	-101	5,959	-1.69%	大賣/鉅額交易
2020/01/08	2	22.60	0.2	22.60	22.60	1.8	5,965	0.03%
2020/01/07	0	0.00	2	22.80	22.80	-2	5,979	-0.03%
2020/01/06	1	22.75	2	22.85	22.75	-1	6,084	-0.02%
2019/12/31	1	22.90	0	0.00	22.85	1	6,160	0.02%
2019/12/30	2	23.15	0	0.00	23.00	2	6,149	0.03%
2019/12/27	1	23.45	0	0.00	23.40	1	6,126	0.02%
2019/12/25	0	0.00	1	23.30	23.30	-1	6,186	-0.02%
2019/12/24	0	0.00	3	23.35	23.15	-3	6,241	-0.05%
2019/12/23	0	0.00	17	23.20	23.30	-17	6,235	-0.27%
2019/12/20	7	23.16	0	0.00	22.90	7	6,232	0.11%
2019/12/19	0	0.00	2	23.30	23.20	-2	6,083	-0.03%
2019/12/17	7	22.79	0	0.00	22.90	7	6,143	0.11%
2019/12/16	4	22.86	0	0.00	22.80	4	6,162	0.06%
2019/12/12	0	0.00	2	22.95	22.90	-2	6,302	-0.03%
2019/12/09	2	23.05	2	23.20	23.15	0	6,335	0.00%
2019/12/06	2	23.13	0	0.00	23.20	2	6,407	0.03%
2019/12/05	12	23.01	0	0.00	23.05	12	6,390	0.19%
2019/12/04	2	23.15	2	23.15	23.20	0	6,403	0.00%
2019/11/29	2	23.00	0	0.00	22.85	2	6,507	0.03%
2019/11/28	0	0.00	1	23.10	23.10	-1	6,493	-0.02%
2019/11/27	4	23.09	0	0.00	23.05	4	6,577	0.06%
2019/11/20	2	23.10	35	23.15	23.15	-33	6,650	-0.50%
2019/11/19	0	0.00	5	23.21	23.25	-5	6,746	-0.07%
2019/11/18	35	23.10	33	22.87	23.15	2	6,860	0.03%
2019/11/15	0	0.00	3	22.67	22.80	-3	6,899	-0.04%
2019/11/14	3	22.23	0	0.00	22.40	3	6,960	0.04%
2019/11/13	3	22.15	0	0.00	22.30	3	7,091	0.04%
2019/11/12	4	22.80	0	0.00	22.85	4	7,548	0.05%
2019/11/11	11	22.75	4	22.85	22.90	7	7,841	0.09%
2019/11/08	5	22.75	24	22.81	22.75	-19	7,801	-0.24%
2019/11/07	5	22.80	32	22.66	22.70	-27	7,776	-0.35%
2019/11/06	3	22.70	0	0.00	22.75	3	7,766	0.04%
2019/11/05	0	0.00	7	22.68	22.90	-7	7,772	-0.09%
2019/11/04	1	22.40	18	22.27	22.40	-17	7,762	-0.22%
2019/10/31	0	0.00	1	22.05	22.10	-1	7,879	-0.01%
2019/10/30	1	22.05	4	22.05	22.00	-3	7,924	-0.04%
2019/10/29	1	22.20	0	0.00	22.10	1	7,970	0.01%
2019/10/25	4	22.05	0	0.00	22.10	4	7,920	0.05%
2019/10/24	2	22.05	0	0.00	22.05	2	7,892	0.03%
2019/10/23	1	22.00	2	22.05	22.15	-1	7,802	-0.01%
2019/10/22	15	21.95	1	22.05	21.95	14	7,754	0.18%
2019/10/21	20	21.85	1	21.90	21.90	19	7,708	0.25%
2019/10/18	3	21.88	1	21.90	21.75	2	7,699	0.03%
2019/10/16	1	21.55	0	0.00	21.70	1	7,619	0.01%
2019/10/14	6	21.40	2	21.30	21.30	4	7,612	0.05%
2019/10/08	0	0.00	3	21.85	21.85	-3	7,470	-0.04%
2019/10/03	1	21.50	103	21.55	21.55	-102	8,029	-1.27%	大賣/鉅額交易
2019/10/02	0	0.00	4	21.85	21.85	-4	8,042	-0.05%
2019/10/01	102	21.80	0	0.00	21.85	102	8,137	1.25%	大買/鉅額交易
2019/09/27	1	21.50	0	0.00	21.40	1	8,093	0.01%
2019/09/24	1	21.85	20	21.85	21.90	-19	8,195	-0.23%
2019/09/23	32	21.70	0	0.00	21.80	32	8,214	0.39%
2019/09/20	0	0.00	1	21.70	21.65	-1	8,432	-0.01%
2019/09/17	1	21.70	1	21.70	21.75	0	8,090	0.00%
2019/09/12	6	21.94	0	0.00	21.90	6	8,227	0.07%
2019/09/11	1	22.00	41	21.95	21.95	-40	8,298	-0.48%
2019/09/10	0	0.00	4	21.85	22.00	-4	8,285	-0.05%
2019/09/09	11	21.80	14	21.79	21.80	-3	8,272	-0.04%
2019/09/05	3	21.62	0	0.00	21.75	3	8,186	0.04%
2019/09/04	1	21.40	10	21.50	21.50	-9	8,148	-0.11%
2019/09/03	10	21.60	4	21.55	21.55	6	8,087	0.07%
2019/09/02	2	21.45	0	0.00	21.55	2	8,167	0.02%
2019/08/30	0	0.00	3	21.50	21.50	-3	8,194	-0.04%
2019/08/29	2	21.25	3	21.35	21.10	-1	8,134	-0.01%
2019/08/27	0	0.00	10	21.10	21.30	-10	8,182	-0.12%
2019/08/23	0	0.00	10	21.10	21.00	-10	8,092	-0.12%
2019/08/22	3	20.90	0	0.00	21.00	3	8,052	0.04%
2019/08/21	6	20.88	0	0.00	20.90	6	8,058	0.07%
2019/08/20	26	20.78	0	0.00	20.70	26	7,918	0.33%
2019/08/19	43	20.90	0	0.00	20.80	43	7,801	0.55%
2019/08/16	15	20.86	0	0.00	20.80	15	7,683	0.20%
2019/08/15	60	20.83	50	20.69	20.65	10	7,504	0.13%
2019/08/14	10	21.82	0	0.00	21.70	10	6,959	0.14%
2019/08/13	20	22.20	0	0.00	22.15	20	6,670	0.30%
2019/08/08	19	22.20	0	0.00	22.35	19	6,822	0.28%
2019/08/06	8	21.99	0	0.00	22.35	8	6,882	0.12%
2019/08/05	7	22.34	0	0.00	22.40	7	6,793	0.10%
2019/08/02	7	22.89	0	0.00	22.90	7	6,747	0.10%
2019/08/01	18	23.29	4	23.25	23.25	14	6,701	0.21%
2019/07/30	10	23.45	0	0.00	23.65	10	6,636	0.15%
2019/07/29	15	23.45	0	0.00	23.60	15	6,709	0.22%
2019/07/26	2	23.65	0	0.00	23.60	2	6,729	0.03%
2019/07/24	0	0.00	1	23.70	23.70	-1	6,752	-0.01%
2019/07/23	7	23.37	0	0.00	23.30	7	6,679	0.10%
2019/07/22	1	23.50	0	0.00	23.45	1	6,647	0.02%
2019/07/19	1	23.35	0	0.00	23.40	1	6,621	0.02%
2019/07/18	0.8	23.30	0	0.00	23.30	0.8	6,617	0.01%
2019/07/16	2	23.58	80	23.50	23.55	-78	6,673	-1.17%
2019/07/15	2	23.65	20	23.80	23.70	-18	6,625	-0.27%
2019/07/12	0	0.00	33	23.85	23.85	-33	6,713	-0.49%
2019/07/11	7	23.80	1	24.05	23.65	6	6,810	0.09%
2019/07/10	30	25.30	41	25.46	25.50	-11	6,579	-0.17%
2019/07/08	2	25.30	0	0.00	25.40	2	6,351	0.03%
2019/07/05	100	25.35	0	0.00	25.20	100	6,362	1.57%
2019/07/04	0	0.00	87	25.40	25.50	-87	6,382	-1.36%
2019/07/03	58	25.15	60	25.18	25.15	-2	6,369	-0.03%
2019/07/02	85	25.25	0	0.00	25.20	85	6,345	1.34%
2019/07/01	0	0.00	2	25.15	25.25	-2	6,346	-0.03%
2019/06/27	2	24.55	2	24.95	25.00	0	6,284	0.00%
2019/06/26	11	24.20	0	0.00	24.30	11	6,169	0.18%
2019/06/25	5	24.00	0	0.00	24.00	5	6,330	0.08%
2019/06/24	0	0.00	3	24.45	24.30	-3	6,552	-0.05%
2019/06/21	0	24.20	0	0.00	24.20	0	6,585	0.00%
2019/06/20	0.2	24.05	3	24.08	24.05	-2.8	6,529	-0.04%
2019/06/19	5	23.80	10	23.98	24.05	-5	6,481	-0.08%
2019/06/18	0.4	23.60	0	0.00	23.60	0.4	6,416	0.01%
2019/06/17	10	23.80	0	0.00	23.60	10	6,445	0.16%
2019/06/13	1	23.90	0	0.00	23.90	1	6,576	0.02%
2019/06/12	0.3	23.90	0	0.00	24.00	0.3	6,722	0.00%
2019/06/10	0	0.00	2	23.55	23.80	-2	6,763	-0.03%
2019/06/06	7	23.04	0	0.00	22.95	7	6,698	0.10%
2019/06/05	0	0.00	3	23.37	23.25	-3	6,708	-0.04%
2019/06/04	1	23.10	0	0.00	23.10	1	6,714	0.01%
2019/06/03	3	23.03	0	0.00	23.10	3	6,704	0.04%
2019/05/31	3	23.80	0	0.00	23.80	3	6,520	0.05%
2019/05/23	0	0.00	1	23.50	23.60	-1	6,505	-0.02%
2019/05/21	2	23.90	3	24.00	23.85	-1	6,564	-0.02%
2019/05/20	0	0.00	2	24.10	24.10	-2	6,514	-0.03%
2019/05/17	4	23.75	2	23.83	23.95	2	6,491	0.03%
2019/05/16	1	24.00	2	24.05	23.85	-1	6,493	-0.02%
2019/05/15	6	23.03	1	22.90	22.90	5	6,396	0.08%
2019/05/13	5	23.20	0	0.00	23.30	5	6,344	0.08%
2019/05/10	20	23.48	0	0.00	23.35	20	6,389	0.31%
2019/05/09	2	23.60	0	0.00	23.45	2	6,367	0.03%
2019/05/06	4	24.08	0	0.00	23.85	4	6,540	0.06%
2019/04/24	0	0.00	2	24.45	24.50	-2	6,596	-0.03%
2019/04/23	1	24.20	0	0.00	24.35	1	6,599	0.02%
2019/04/18	5	24.67	10	24.60	24.50	-5	6,851	-0.07%
2019/04/17	2	24.80	5	24.75	25.00	-3	6,925	-0.04%
2019/04/16	10	24.30	0	0.00	24.40	10	6,839	0.15%
2019/04/15	0	0.00	12	24.36	24.30	-12	6,807	-0.18%
2019/04/11	0	0.00	5	24.20	24.05	-5	6,859	-0.07%
2019/04/10	6	24.33	0	0.00	24.20	6	6,851	0.09%
2019/04/09	0	0.00	1	24.20	24.20	-1	6,773	-0.01%
2019/04/08	1	24.00	1	24.05	24.15	0	6,833	0.00%
2019/04/01	0	0.00	1.5	23.60	23.70	-1.5	6,771	-0.02%
2019/03/29	1	23.45	0	0.00	23.45	1	6,682	0.01%
2019/03/28	3	23.52	0	0.00	23.45	3	6,606	0.05%
2019/03/27	12	24.04	0	0.00	23.95	12	6,530	0.18%
2019/03/26	0	0.00	2	24.55	24.60	-2	6,412	-0.03%
2019/03/25	0	0.00	5	24.10	24.35	-5	6,638	-0.08%
2019/03/22	0	0.00	1	24.15	24.05	-1	6,601	-0.02%
2019/03/20	2	23.90	10	24.10	23.90	-8	6,621	-0.12%
2019/03/19	0	0.00	20	24.00	24.15	-20	6,616	-0.30%
2019/03/15	2	23.55	0	0.00	23.40	2	6,544	0.03%
2019/03/13	1	23.75	1	23.70	23.75	0	6,534	0.00%
2019/03/11	0	0.00	1.1	23.87	23.65	-1.1	6,712	-0.02%
2019/03/06	4	23.71	0	0.00	23.80	4	7,022	0.06%
2019/03/04	4	23.58	0	0.00	23.70	4	7,462	0.05%
2019/02/27	4	23.68	10	23.80	23.80	-6	7,526	-0.08%
2019/02/26	5	23.76	4	24.00	23.65	1	7,515	0.01%
2019/02/25	0	0.00	1	23.60	23.60	-1	7,407	-0.01%
2019/02/22	6	23.20	10	23.15	23.35	-4	7,501	-0.05%
2019/02/21	4	23.44	0	0.00	23.55	4	7,569	0.05%
2019/02/20	12	23.61	0	0.00	23.60	12	7,572	0.16%
2019/02/18	5	23.34	0	0.00	23.25	5	7,794	0.06%
2019/02/14	6	23.40	0	0.00	23.25	6	8,489	0.07%
2019/02/13	6	23.68	0	0.00	23.40	6	8,479	0.07%
2019/02/12	9	23.67	0	0.00	23.85	9	8,441	0.11%
2019/02/11	4	23.70	0	0.00	23.55	4	8,469	0.05%
2019/01/29	2	23.35	0	0.00	23.50	2	8,483	0.02%
2019/01/28	2	23.50	10	24.05	23.85	-8	8,535	-0.09%
2019/01/23	2	22.75	0	0.00	22.90	2	8,475	0.02%
2019/01/17	0	0.00	2	22.75	22.90	-2	8,588	-0.02%
2019/01/16	2	22.60	0	0.00	22.60	2	8,654	0.02%
2019/01/15	0	0.00	2	22.70	22.70	-2	8,664	-0.02%
2019/01/14	2	22.50	0	0.00	22.50	2	8,692	0.02%
2019/01/11	2	22.55	3	22.70	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	12	22.31	22.50	-12	8,969	-0.13%
2019/01/09	3	21.90	2	22.10	21.95	1	8,812	0.01%
2019/01/08	7	21.70	0	0.00	21.65	7	8,719	0.08%
2019/01/04	7	21.71	2	22.05	21.80	5	8,870	0.06%
2019/01/02	0	0.00	7	22.70	22.05	-7	9,226	-0.08%
2018/12/28	7	22.00	0	0.00	22.05	7	9,330	0.08%
2018/12/27	35.2	22.15	43	22.43	22.10	-7.8	9,458	-0.08%
2018/12/26	0	0.00	2	22.15	22.05	-2	9,470	-0.02%
2018/12/25	2	21.80	0	0.00	21.60	2	9,492	0.02%
2018/12/24	0	0.00	2	22.30	22.00	-2	9,520	-0.02%
2018/12/20	1	21.85	7	21.71	21.70	-6	9,733	-0.06%
2018/12/19	30	21.45	4	21.30	21.20	26	9,707	0.27%
2018/12/18	5	21.24	0	0.00	21.00	5	9,647	0.05%
2018/12/14	0	0.00	1	22.00	22.00	-1	9,575	-0.01%
2018/12/13	7	21.89	0	0.00	21.85	7	9,673	0.07%
2018/12/12	0	0.00	5	22.22	22.05	-5	9,900	-0.05%
2018/12/10	3	21.83	0	0.00	21.60	3	10,204	0.03%
2018/12/07	0	0.00	2	22.40	22.35	-2	10,539	-0.02%
2018/12/06	2	22.15	0	0.00	21.95	2	10,715	0.02%
2018/12/04	0	0.00	3	23.10	22.90	-3	10,736	-0.03%
2018/11/30	0	0.00	5	22.37	22.10	-5	10,851	-0.05%
2018/11/29	2	22.15	3	22.30	22.10	-1	10,777	-0.01%
2018/11/28	2	21.60	3	22.23	22.20	-1	10,706	-0.01%
2018/11/27	4	21.41	0	0.00	21.45	4	10,595	0.04%
2018/11/26	0	0.00	3	22.20	22.35	-3	10,508	-0.03%
2018/11/23	1	21.90	1	22.00	22.00	0	10,627	0.00%
2018/11/20	1	22.30	1	22.10	22.10	0	10,987	0.00%
2018/11/19	0	0.00	1	22.75	22.55	-1	11,034	-0.01%
2018/11/15	2	22.43	1	22.80	22.60	1	11,434	0.01%
2018/11/14	12	22.64	0	0.00	22.60	12	11,460	0.10%
2018/11/13	19	23.79	0	0.00	23.35	19	11,254	0.17%
2018/11/09	2	25.70	0	0.00	26.30	2	11,369	0.02%
2018/11/08	0	0.00	4	26.20	26.30	-4	11,693	-0.03%
2018/11/07	3	25.87	3	26.05	26.00	0	11,659	0.00%
2018/11/05	0	0.00	30	25.81	26.10	-30	11,632	-0.26%
2018/11/02	2	25.00	2	25.60	25.10	0	11,581	0.00%
2018/11/01	0	0.00	6	25.20	25.40	-6	11,635	-0.05%
2018/10/31	0	0.00	24	24.97	24.95	-24	11,696	-0.21%
2018/10/29	12	24.70	2	24.80	24.55	10	11,651	0.09%
2018/10/26	0	0.00	7	24.99	24.90	-7	11,629	-0.06%
2018/10/25	2	24.10	3	24.57	24.75	-1	11,604	-0.01%
2018/10/24	1	24.50	8	24.54	24.80	-7	11,628	-0.06%
2018/10/23	2	24.20	0	0.00	24.10	2	11,591	0.02%
2018/10/22	3	24.52	6	24.72	24.55	-3	11,619	-0.03%
2018/10/19	3	24.40	2	24.75	24.60	1	11,787	0.01%
2018/10/18	1	24.60	0	0.00	24.60	1	11,539	0.01%
2018/10/17	2	25.00	1	25.10	24.75	1	11,575	0.01%
2018/10/16	0	0.00	3	24.77	25.05	-3	11,602	-0.03%
2018/10/15	2	24.15	0	0.00	24.10	2	11,581	0.02%
2018/10/12	2	23.85	3	24.25	24.60	-1	11,548	-0.01%
2018/10/11	3	24.08	0	0.00	23.80	3	11,555	0.03%
2018/10/09	5	25.64	0	0.00	25.30	5	11,273	0.04%
2018/10/08	0	0.00	7	26.17	25.95	-7	11,195	-0.06%
2018/10/05	4	25.35	9	25.70	25.75	-5	11,101	-0.05%
2018/10/04	4	25.68	3	25.30	25.30	1	11,139	0.01%
2018/10/03	3	26.30	0	0.00	26.10	3	11,135	0.03%
2018/10/02	2	26.65	0	0.00	26.55	2	11,233	0.02%
2018/10/01	2	27.05	0	0.00	26.90	2	11,253	0.02%
2018/09/28	0	0.00	2	27.25	27.40	-2	11,293	-0.02%
2018/09/26	2	27.00	0	0.00	26.80	2	11,094	0.02%
2018/09/25	0	0.00	11	27.25	27.20	-11	11,034	-0.10%
2018/09/21	6	26.80	1	26.75	27.15	5	11,029	0.05%
2018/09/20	2	26.80	0	0.00	26.95	2	10,964	0.02%
2018/09/19	8	27.54	3	26.95	27.00	5	10,909	0.05%
2018/09/18	1	27.30	7	27.24	27.45	-6	10,838	-0.06%
2018/09/17	3	26.65	0	0.00	26.80	3	10,658	0.03%
2018/09/14	0	0.00	2	26.65	26.65	-2	10,640	-0.02%
2018/09/13	4	25.66	3.4	26.01	25.85	0.6	10,513	0.01%
2018/09/12	6	27.08	0	0.00	27.00	6	10,219	0.06%
2018/09/11	0	0.00	4	27.25	27.75	-4	10,120	-0.04%
2018/09/10	15	27.18	24	27.04	26.90	-9	10,148	-0.09%
2018/09/07	9	27.17	33	27.27	27.20	-24	10,171	-0.24%
2018/09/06	21	28.07	6	27.78	27.75	15	10,126	0.15%
2018/09/05	2	27.65	0	0.00	27.40	2	9,991	0.02%
2018/09/04	0	0.00	5	27.52	27.60	-5	9,943	-0.05%
2018/09/03	2	27.30	0	0.00	27.35	2	9,977	0.02%
2018/08/31	3	27.03	2	27.55	27.55	1	9,997	0.01%
2018/08/30	1	27.40	2	27.15	27.40	-1	9,871	-0.01%
2018/08/29	4	26.85	0.6	26.90	27.05	3.4	9,710	0.04%
2018/08/28	4	27.05	20	26.75	26.90	-16	9,576	-0.17%
2018/08/27	20	27.20	0	0.00	27.40	20	9,682	0.21%
2018/08/24	2	27.13	3	27.05	27.05	-1	9,565	-0.01%
2018/08/23	1	26.80	15	26.48	26.90	-14	9,612	-0.15%
2018/08/22	0	0.00	2	26.15	26.25	-2	9,370	-0.02%
2018/08/21	2	25.75	2	26.10	25.90	0	9,313	0.00%
2018/08/20	5	25.89	3	26.10	25.90	2	9,167	0.02%
2018/08/17	10	25.95	2	25.90	25.90	8	9,209	0.09%
2018/08/16	2	24.80	7	25.40	25.50	-5	9,012	-0.06%
2018/08/15	0	0.00	10	24.98	25.00	-10	8,794	-0.11%
2018/08/14	1	24.55	4	24.61	24.65	-3	8,484	-0.04%
2018/08/13	4	24.58	3	24.57	24.60	1	8,542	0.01%
2018/08/10	5	24.58	2	24.60	24.60	3	8,531	0.04%
2018/08/09	0	0.00	2	24.80	24.65	-2	8,570	-0.02%
2018/08/08	2	24.65	4	24.66	24.80	-2	8,713	-0.02%
2018/08/07	2	24.55	0	0.00	24.65	2	8,689	0.02%
2018/08/06	0	0.00	7	24.80	24.80	-7	8,654	-0.08%
2018/08/02	2	24.50	0	0.00	24.40	2	8,632	0.02%
2018/08/01	2	24.35	0	0.00	24.40	2	8,582	0.02%
2018/07/30	2	24.15	3	24.40	24.40	-1	8,526	-0.01%
2018/07/27	5	24.25	3	24.35	24.30	2	8,522	0.02%
2018/07/26	1	24.10	13	24.48	24.50	-12	8,486	-0.14%
2018/07/25	1	24.00	1	24.00	23.95	0	8,335	0.00%
2018/07/24	5	23.99	0	0.00	24.10	5	8,247	0.06%
2018/07/23	0	0.00	1	24.00	24.05	-1	8,174	-0.01%
2018/07/19	0	0.00	2	24.08	24.00	-2	8,108	-0.02%
2018/07/17	1	23.30	1	23.50	23.50	0	7,918	0.00%
2018/07/12	2	22.40	16	22.90	23.10	-14	7,832	-0.18%
2018/07/11	2	24.25	0	0.00	24.30	2	7,736	0.03%
2018/07/10	0	0.00	1	24.40	24.40	-1	7,751	-0.01%
2018/07/09	0	0.00	2	24.30	24.25	-2	7,726	-0.03%
2018/07/03	1	23.75	2	23.80	23.75	-1	7,912	-0.01%
2018/06/29	5	23.75	3	23.70	23.95	2	7,945	0.03%
2018/06/28	1	24.00	0	0.00	23.70	1	7,857	0.01%
2018/06/26	2	23.90	0	0.00	23.75	2	7,971	0.03%
2018/06/25	4	24.43	12.6	24.68	24.20	-8.6	8,001	-0.11%
2018/06/22	2	24.65	3	24.77	24.80	-1	7,981	-0.01%
2018/06/21	0	0.00	1	24.90	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	6.6	24.60	24.75	-6.6	7,912	-0.08%
2018/06/19	0	0.00	1	24.55	24.55	-1	7,898	-0.01%
2018/06/15	3	24.35	0.2	24.40	24.45	2.8	7,749	0.04%
2018/06/14	2	24.15	0	0.00	24.20	2	7,677	0.03%
2018/06/13	5	24.70	0	0.00	24.30	5	7,582	0.07%
2018/06/12	10	24.70	0	0.00	24.70	10	7,660	0.13%
2018/06/08	5	24.65	19	24.57	24.60	-14	7,559	-0.19%
2018/06/07	5	24.70	4	24.71	24.70	1	7,531	0.01%
2018/06/06	5	24.55	0	0.00	24.70	5	7,572	0.07%
2018/06/05	0	0.00	13	24.61	24.65	-13	7,572	-0.17%
2018/06/04	0	0.00	17	24.43	24.50	-17	7,534	-0.23%
2018/06/01	0	0.00	3	24.25	23.90	-3	7,368	-0.04%
2018/05/31	5	23.85	11	24.12	24.25	-6	7,278	-0.08%
2018/05/30	5	23.75	1	23.75	23.75	4	7,141	0.06%
2018/05/29	1	23.70	14	24.03	24.05	-13	7,165	-0.18%
2018/05/28	0	0.00	1	23.75	23.70	-1	7,118	-0.01%
2018/05/25	1	23.55	22	23.66	23.65	-21	7,132	-0.29%
2018/05/24	0	0.00	2	23.35	23.45	-2	7,043	-0.03%
2018/05/22	0	0.00	1	23.25	23.15	-1	7,069	-0.01%
2018/05/21	5	22.85	5	23.15	23.15	0	7,090	0.00%
2018/05/17	3	22.88	0	0.00	22.90	3	7,083	0.04%
2018/05/16	1	22.85	0	0.00	23.05	1	7,047	0.01%
2018/05/15	0	0.00	4	23.15	23.15	-4	7,032	-0.06%
2018/05/10	3	22.90	0	0.00	23.00	3	7,157	0.04%
2018/05/07	0	0.00	7.2	22.55	22.55	-7.2	7,217	-0.10%
2018/05/02	2	22.78	0	0.00	22.80	2	7,485	0.03%
2018/04/26	0	0.00	0.2	22.50	22.25	-0.2	7,990	0.00%
2018/04/25	0	0.00	5	22.40	22.40	-5	8,005	-0.06%
2018/04/24	0	0.00	2	22.50	22.45	-2	8,314	-0.02%
2018/04/23	0	0.00	5	22.55	22.65	-5	8,524	-0.06%
2018/04/20	7	22.59	0	0.00	22.65	7	8,571	0.08%
2018/04/18	4	22.59	0	0.00	22.50	4	8,646	0.05%
2018/04/17	15	22.41	0	0.00	22.50	15	8,789	0.17%
2018/04/16	2	22.75	0	0.00	22.55	2	8,827	0.02%
2018/04/13	4	22.88	0	0.00	22.75	4	8,767	0.05%
2018/04/12	6	22.98	0	0.00	22.95	6	8,711	0.07%
2018/04/11	2	23.13	0	0.00	23.10	2	8,625	0.02%
2018/04/10	5	23.08	1	23.05	23.05	4	8,663	0.05%
2018/04/09	4	23.06	0	0.00	23.05	4	8,713	0.05%
2018/04/03	2	23.10	10	23.05	23.10	-8	8,781	-0.09%
2018/04/02	1	23.20	5	23.20	23.35	-4	8,918	-0.04%
2018/03/30	0	0.00	1	23.15	23.05	-1	8,946	-0.01%
2018/03/29	0	0.00	1	23.20	23.10	-1	8,916	-0.01%
2018/03/28	14	23.04	0	0.00	23.30	14	8,757	0.16%
2018/03/27	0	0.00	2	23.50	23.35	-2	8,698	-0.02%
2018/03/22	1	23.55	3	23.45	23.40	-2	8,794	-0.02%
2018/03/21	0	0.00	2	23.30	23.35	-2	8,944	-0.02%
2018/03/20	0	0.00	3	23.20	23.30	-3	8,991	-0.03%
2018/03/16	5	23.04	2	22.95	23.05	3	9,093	0.03%
2018/03/15	1	23.05	0	0.00	23.05	1	8,947	0.01%
2018/03/14	1	22.95	0	0.00	23.05	1	8,974	0.01%
2018/03/13	22	23.00	0	0.00	23.15	22	9,011	0.24%
2018/03/12	4	23.03	0	0.00	22.95	4	8,973	0.04%
2018/03/09	1	22.85	2	23.03	23.10	-1	8,909	-0.01%
2018/03/07	1	23.00	0	0.00	22.90	1	8,869	0.01%
2018/03/06	1	23.00	5	23.05	23.00	-4	8,865	-0.05%
2018/03/05	4	22.91	0	0.00	22.85	4	9,134	0.04%
2018/03/02	16	23.05	5	23.28	23.10	11	9,083	0.12%
2018/02/27	6	23.45	22	23.60	23.35	-16	8,927	-0.18%
2018/02/26	1	23.75	3	23.75	23.55	-2	8,887	-0.02%
2018/02/23	1	23.40	0	0.00	23.55	1	8,807	0.01%
2018/02/22	6	23.08	0	0.00	23.25	6	8,882	0.07%
2018/02/21	0	0.00	5	23.12	23.35	-5	8,937	-0.06%
2018/02/12	2	22.60	0	0.00	22.65	2	8,954	0.02%
2018/02/09	10	22.73	0	0.00	22.60	10	9,153	0.11%
2018/02/08	0	0.00	1	23.00	22.90	-1	9,177	-0.01%
2018/02/07	5	22.95	2	23.00	22.80	3	9,245	0.03%
2018/02/06	10	22.43	0	0.00	22.45	10	9,131	0.11%
2018/02/05	2	23.15	0	0.00	23.25	2	9,198	0.02%
2018/02/02	3	23.47	40	23.55	23.70	-37	9,230	-0.40%
2018/02/01	8	23.65	20	23.80	23.65	-12	9,432	-0.13%
2018/01/31	2	23.60	20	23.70	23.80	-18	9,440	-0.19%
2018/01/30	3.2	23.85	0	0.00	23.55	3.2	9,389	0.03%
2018/01/29	2	24.00	0	0.00	24.10	2	9,310	0.02%
2018/01/26	0	0.00	1	24.35	24.35	-1	9,200	-0.01%
2018/01/25	0	0.00	3	24.35	24.25	-3	9,096	-0.03%
2018/01/24	0	0.00	49	24.12	24.10	-49	8,976	-0.55%
2018/01/23	0	0.00	2	24.25	23.95	-2	9,028	-0.02%
2018/01/22	0	0.00	13	23.93	24.05	-13	8,946	-0.15%
2018/01/19	8	23.59	0	0.00	23.60	8	8,714	0.09%
2018/01/18	76	23.75	88	23.72	23.75	-12	8,662	-0.14%
2018/01/17	7	23.36	0	0.00	23.50	7	8,442	0.08%
2018/01/12	1	23.30	5	23.20	23.20	-4	8,349	-0.05%
2018/01/11	8	23.08	5	23.15	22.85	3	8,311	0.04%
2018/01/10	12	23.45	3	23.80	23.45	9	8,202	0.11%
2018/01/08	5	24.10	2	24.20	24.40	3	8,215	0.04%
2018/01/05	13	24.21	0	0.00	24.20	13	8,199	0.16%
2018/01/04	0	0.00	1	24.30	24.40	-1	8,231	-0.01%
2018/01/03	9	24.24	3	24.43	24.40	6	8,300	0.07%
2018/01/02	0	0.00	7	24.24	24.25	-7	8,168	-0.09%