英業達 (2356)-元富-新莊券商分點個股進出

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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/12/16	0.2	48.85	0	0.00	48.50	0.2	30,656	0.00%
2024/12/13	4	49.83	0	0.00	49.60	4	30,552	0.01%
2024/12/12	1	51.00	3.2	51.05	51.00	-2.2	30,400	-0.01%
2024/12/11	0	0.00	26	49.85	49.60	-26	30,181	-0.09%
2024/12/10	0.1	49.45	1.6	49.48	49.40	-1.5	30,126	0.00%
2024/12/09	0	0.00	2	50.70	50.30	-2	30,164	-0.01%
2024/12/06	1	50.30	2	50.30	50.50	-1	30,307	0.00%
2024/12/05	2	50.65	1	50.20	50.20	1	30,450	0.00%
2024/12/04	3	49.88	7	50.19	50.60	-4	30,463	-0.01%
2024/12/03	0.2	50.00	0	50.00	50.00	0.2	30,712	0.00%
2024/12/02	0.7	49.17	0	0.00	48.95	0.7	30,725	0.00%
2024/11/29	11	48.28	0	49.20	49.00	11	30,623	0.04%
2024/11/28	2.1	48.67	2	48.20	48.20	0.1	30,579	0.00%
2024/11/27	11.1	49.15	9	50.46	48.85	2.1	30,501	0.01%
2024/11/26	8.4	50.94	8	51.09	50.80	0.4	30,200	0.00%
2024/11/25	7.7	50.86	0	0.00	50.20	7.7	29,971	0.03%
2024/11/22	2	51.69	5	51.22	50.70	-3	29,784	-0.01%
2024/11/21	13.1	49.82	7.3	50.22	51.00	5.8	29,252	0.02%
2024/11/20	10.1	49.64	5	49.42	49.00	5.1	28,476	0.02%
2024/11/19	5	49.42	1	49.95	49.20	4	28,204	0.01%
2024/11/18	13	49.98	23	49.71	48.90	-10	28,674	-0.03%
2024/11/15	1.6	50.15	1	49.25	49.25	0.6	28,140	0.00%
2024/11/14	3.1	50.51	4	50.70	50.00	-0.9	27,995	0.00%
2024/11/13	7	50.61	3.3	51.02	51.00	3.7	27,733	0.01%
2024/11/12	8.3	51.09	29	51.40	50.60	-20.7	27,894	-0.07%
2024/11/11	36	53.89	29.5	54.03	54.10	6.5	26,518	0.02%
2024/11/08	9.1	52.70	19.6	52.93	52.40	-10.5	25,128	-0.04%
2024/11/07	13.5	52.58	25.3	52.79	52.50	-11.8	24,460	-0.05%
2024/11/06	28.2	52.20	44.8	52.46	52.10	-16.6	23,751	-0.07%
2024/11/05	11.3	48.17	32.1	48.39	50.20	-20.8	21,681	-0.10%
2024/11/04	5	45.88	0.1	45.80	45.95	4.9	20,493	0.02%
2024/11/01	1.2	44.64	2	45.45	45.70	-0.8	20,988	0.00%
2024/10/30	0	0.00	0.5	45.92	45.40	-0.5	21,234	0.00%
2024/10/29	6.2	45.01	6	45.11	45.65	0.2	21,508	0.00%
2024/10/28	2.2	45.56	1	46.55	45.40	1.2	21,708	0.01%
2024/10/25	3.1	45.83	2.2	46.16	46.30	0.9	21,819	0.00%
2024/10/24	2	45.30	1	45.45	45.20	1	22,355	0.00%
2024/10/23	3.2	45.57	0.5	45.75	45.85	2.7	22,689	0.01%
2024/10/22	9	45.92	4.2	45.82	46.00	4.8	22,828	0.02%
2024/10/21	2	45.43	0	0.00	45.60	2	23,182	0.01%
2024/10/18	2	45.90	2.5	45.87	45.50	-0.5	23,584	0.00%
2024/10/17	1	45.25	2.2	45.12	45.50	-1.2	24,131	0.00%
2024/10/16	3	44.73	0	0.00	44.80	3	24,748	0.01%
2024/10/15	2.4	44.90	2.2	45.27	44.90	0.2	25,251	0.00%
2024/10/14	0	0.00	60	44.28	44.20	-60	27,071	-0.22%
2024/10/11	24	44.68	11.5	44.49	44.40	12.5	28,696	0.04%
2024/10/09	68.6	44.89	17.1	44.50	44.20	51.5	30,194	0.17%
2024/10/08	13.4	42.50	1	42.20	42.20	12.4	29,939	0.04%
2024/10/07	2.3	42.86	1	43.00	43.20	1.3	29,969	0.00%
2024/10/04	0.1	43.80	0	0.00	43.80	0.1	29,976	0.00%
2024/10/01	1.2	43.94	1	44.25	44.40	0.2	30,763	0.00%
2024/09/27	0	0.00	9	44.33	44.35	-9	30,855	-0.03%
2024/09/26	0.3	43.95	0.2	44.05	43.65	0.1	30,817	0.00%
2024/09/25	1.4	44.20	1	43.85	43.85	0.4	30,744	0.00%
2024/09/24	3	43.18	0	0.00	43.30	3	30,618	0.01%
2024/09/23	0	0.00	7	43.70	43.70	-7	30,619	-0.02%
2024/09/20	1.1	43.77	20	43.70	43.20	-18.9	30,808	-0.06%
2024/09/19	8	42.93	0.2	43.35	43.85	7.8	30,970	0.03%
2024/09/18	2.3	43.22	8	43.24	42.50	-5.8	31,322	-0.02%
2024/09/16	4	43.41	3.2	43.50	43.55	0.8	31,613	0.00%
2024/09/13	3.4	43.02	6	43.03	43.05	-2.6	32,530	-0.01%
2024/09/12	7	42.90	1.2	42.66	42.85	5.8	33,280	0.02%
2024/09/11	25.2	41.67	5	41.59	41.35	20.2	33,209	0.06%
2024/09/09	7.1	42.03	0	0.00	42.25	7.1	33,539	0.02%
2024/09/06	5.1	43.14	2	42.23	43.30	3.1	34,432	0.01%
2024/09/05	2	42.18	0	0.00	41.80	2	34,826	0.01%
2024/09/04	4.8	42.26	0	0.00	42.25	4.8	35,387	0.01%
2024/09/03	4.3	45.22	1	44.70	44.60	3.3	35,390	0.01%
2024/09/02	0.2	45.70	1	45.45	45.45	-0.8	35,440	0.00%
2024/08/30	3.1	45.70	0	0.00	45.60	3.1	35,672	0.01%
2024/08/29	0.1	45.85	0	0.00	45.80	0.1	35,878	0.00%
2024/08/28	0.1	46.45	10	45.95	46.60	-9.9	36,494	-0.03%
2024/08/27	0.2	46.10	0	0.00	46.00	0.2	37,017	0.00%
2024/08/26	2	46.28	4	46.33	46.00	-2	37,228	-0.01%
2024/08/22	0.2	45.38	0	0.00	45.40	0.2	37,919	0.00%
2024/08/21	5.2	45.96	2	45.90	45.35	3.2	38,297	0.01%
2024/08/20	11.1	45.96	5	45.86	45.90	6.1	38,158	0.02%
2024/08/16	0	0.00	1	47.70	47.55	-1	38,811	0.00%
2024/08/15	2	47.68	2	47.60	47.35	0	38,995	0.00%
2024/08/14	8.2	47.90	7	47.61	47.70	1.2	39,254	0.00%
2024/08/13	17.9	48.14	0	0.00	47.80	17.9	39,065	0.05%
2024/08/12	6.3	47.03	6.7	48.24	48.30	-0.4	40,003	0.00%
2024/08/09	2	45.93	9	46.33	46.15	-7	41,267	-0.02%
2024/08/08	1	44.25	1	44.20	44.20	0	41,889	0.00%
2024/08/07	6.1	44.18	2	44.75	44.70	4.1	41,849	0.01%
2024/08/06	1.4	42.99	0	0.00	42.95	1.4	42,300	0.00%
2024/08/05	9.5	43.76	10	43.96	43.35	-0.5	41,900	0.00%
2024/08/02	23.7	48.05	3	48.38	47.80	20.7	42,073	0.05%
2024/08/01	0.3	49.60	3	49.55	49.65	-2.7	41,833	-0.01%
2024/07/31	0.5	47.80	0	48.35	47.70	0.5	41,593	0.00%
2024/07/30	4.4	46.77	3	46.67	47.30	1.4	41,358	0.00%
2024/07/29	28.5	48.91	9.1	47.83	47.00	19.4	41,220	0.05%
2024/07/26	10.5	49.70	1.5	50.10	49.50	9	40,585	0.02%
2024/07/23	14	51.80	2.8	51.85	51.60	11.3	40,254	0.03%
2024/07/22	12.4	51.99	6	52.05	51.40	6.4	40,188	0.02%
2024/07/19	20	54.65	2	54.50	53.60	18	39,814	0.05%
2024/07/18	35.1	55.00	10	54.94	54.60	25.1	39,744	0.06%
2024/07/17	10.5	57.04	6	57.14	56.40	4.5	38,942	0.01%
2024/07/16	6.2	56.49	5	56.20	56.10	1.2	38,597	0.00%
2024/07/15	56.1	58.87	27	57.37	56.60	29.1	38,578	0.08%
2024/07/12	11	58.11	27	59.01	59.00	-16	36,813	-0.04%
2024/07/11	66	58.49	158.7	58.50	58.10	-92.7	35,424	-0.26%	大賣/
2024/07/10	1	56.30	2	57.10	57.00	-1	34,222	0.00%
2024/07/09	1	56.30	13	56.31	56.00	-12	33,972	-0.04%
2024/07/08	24	56.37	11	56.35	56.30	13	33,963	0.04%
2024/07/05	7.1	56.94	28.3	57.75	56.40	-21.2	33,926	-0.06%
2024/07/04	1	56.20	13	55.87	56.10	-12	33,249	-0.04%
2024/07/03	6	55.57	11	55.42	55.30	-5	33,468	-0.01%
2024/07/02	0.4	55.43	0	0.00	55.60	0.4	33,806	0.00%
2024/07/01	0.3	55.90	6	56.00	56.20	-5.7	34,337	-0.02%
2024/06/28	0	0.00	1	56.10	55.80	-1	34,737	0.00%
2024/06/27	1	55.60	0.2	55.50	55.60	0.9	35,544	0.00%
2024/06/26	5.1	56.75	12	56.71	56.30	-6.9	38,810	-0.02%
2024/06/25	5.1	56.04	4	56.22	56.70	1.1	39,226	0.00%
2024/06/24	21	57.01	6	56.83	57.00	15	39,599	0.04%
2024/06/21	5.2	56.63	12	56.30	56.60	-6.8	40,663	-0.02%
2024/06/20	17.3	56.94	138.2	57.03	57.20	-120.9	42,520	-0.28%	大賣/鉅額交易
2024/06/19	2.5	55.74	23.4	55.87	56.20	-20.9	46,809	-0.04%
2024/06/18	1.1	55.15	3	54.87	54.80	-1.9	46,730	0.00%
2024/06/17	5.2	54.63	0	0.00	54.50	5.2	47,715	0.01%
2024/06/14	5.2	55.25	0	0.00	55.40	5.2	48,556	0.01%
2024/06/13	5.1	55.49	32.6	55.80	55.70	-27.5	48,707	-0.06%
2024/06/12	15	53.64	14	53.72	53.70	1	48,391	0.00%
2024/06/11	12.8	53.38	7	53.37	52.90	5.8	48,507	0.01%
2024/06/07	27.7	53.08	6.8	53.04	53.00	20.9	48,804	0.04%
2024/06/06	0.2	54.00	1	53.80	53.70	-0.8	48,606	0.00%
2024/06/05	8	54.33	3	54.27	53.90	5	48,792	0.01%
2024/06/04	5	54.68	3	54.77	54.40	2	48,882	0.00%
2024/06/03	27.7	55.09	15	55.67	54.70	12.7	48,958	0.03%
2024/05/31	5	54.18	1	53.90	53.50	4	48,477	0.01%
2024/05/30	7.5	54.51	1	54.20	54.40	6.5	48,280	0.01%
2024/05/29	4.1	55.85	6.4	55.87	55.80	-2.3	48,366	0.00%
2024/05/28	8	55.98	15.3	56.52	56.40	-7.3	48,393	-0.02%
2024/05/27	11.2	55.73	7.2	55.74	56.00	4	47,940	0.01%
2024/05/24	2	54.40	4	54.63	55.00	-2	47,884	0.00%
2024/05/23	10.6	54.27	2.5	55.08	54.00	8.1	47,881	0.02%
2024/05/22	9	55.49	6.6	55.70	55.70	2.4	48,095	0.00%
2024/05/21	16.8	53.97	20	54.33	54.50	-3.2	48,281	-0.01%
2024/05/20	31	53.95	11	53.88	53.40	20	48,296	0.04%
2024/05/17	10.2	53.23	2	53.50	53.50	8.2	48,261	0.02%
2024/05/16	26.7	53.67	65	53.61	53.00	-38.3	48,377	-0.08%
2024/05/15	34.5	55.39	8	55.20	54.50	26.5	48,175	0.05%
2024/05/14	2	57.65	15	57.92	59.00	-13	48,292	-0.03%
2024/05/13	5	57.00	5	56.68	56.80	0	47,778	0.00%
2024/05/10	2.1	55.64	7.1	56.73	57.00	-5	47,990	-0.01%
2024/05/09	4.3	54.53	10	54.60	54.60	-5.7	47,504	-0.01%
2024/05/08	3.1	54.50	1.3	54.84	54.40	1.8	47,922	0.00%
2024/05/06	2	52.65	3	52.33	52.40	-1	48,531	0.00%
2024/05/03	25.1	52.18	6	52.58	52.00	19.1	49,269	0.04%
2024/05/02	0.3	52.43	1	52.40	52.50	-0.7	50,453	0.00%
2024/04/30	2	53.40	2	53.30	53.10	0	51,801	0.00%
2024/04/29	1	53.90	1.2	53.82	53.80	-0.2	54,286	0.00%
2024/04/26	0	0.00	1.7	53.38	53.30	-1.7	58,219	0.00%
2024/04/25	0.2	53.35	0	0.00	53.20	0.2	59,561	0.00%
2024/04/24	2	52.65	9.6	53.84	54.30	-7.6	59,688	-0.01%
2024/04/23	2	51.95	2	51.65	51.40	0	59,848	0.00%
2024/04/22	8.2	51.24	15	51.11	50.80	-6.9	60,044	-0.01%
2024/04/19	18.2	53.53	9	53.52	53.00	9.2	60,191	0.02%
2024/04/18	3.1	53.68	1	54.20	53.70	2.1	60,271	0.00%
2024/04/17	7.3	54.13	2.2	54.19	54.10	5.1	60,515	0.01%
2024/04/16	13.2	54.05	7	54.16	53.90	6.2	60,897	0.01%
2024/04/15	11.3	56.40	4	56.58	56.00	7.2	61,158	0.01%
2024/04/12	12.1	57.60	4	57.50	57.40	8.1	61,335	0.01%
2024/04/11	24.1	57.60	7	57.71	58.00	17.1	61,743	0.03%
2024/04/10	2	57.85	5.1	58.18	57.80	-3.1	61,910	0.00%
2024/04/09	17.2	57.97	8.1	58.24	57.80	9.2	62,145	0.01%
2024/04/08	30.4	58.47	2	58.70	58.30	28.4	62,575	0.05%
2024/04/03	61.1	59.52	59.9	58.31	59.20	1.2	63,174	0.00%
2024/04/02	73.1	58.74	52	59.26	59.00	21.1	64,211	0.03%
2024/04/01	67.3	59.38	59	59.85	58.80	8.3	64,903	0.01%
2024/03/29	82.1	60.54	107	59.72	59.70	-24.9	65,111	-0.04%	大賣/
2024/03/28	61.3	57.90	56	58.34	58.50	5.3	63,677	0.01%
2024/03/27	16	58.13	8.1	58.26	58.70	7.9	64,941	0.01%
2024/03/26	78.4	58.08	82	58.35	57.30	-3.7	67,153	-0.01%
2024/03/25	75.8	59.00	57	59.73	59.00	18.8	68,852	0.03%
2024/03/22	56	60.41	68	60.76	61.10	-12	67,978	-0.02%
2024/03/21	5	55.30	27	55.16	56.20	-22	64,559	-0.03%
2024/03/20	14.1	55.46	13	55.48	54.30	1.1	70,266	0.00%
2024/03/19	10.2	55.93	7	56.21	56.10	3.2	69,501	0.00%
2024/03/18	2	54.70	22	55.27	55.70	-20	68,858	-0.03%
2024/03/15	6	54.98	3	54.93	54.10	3	68,641	0.00%
2024/03/14	7	54.80	9	54.99	54.90	-2	68,074	0.00%
2024/03/13	13	56.14	13	55.66	54.70	0	67,758	0.00%
2024/03/12	4.2	55.21	4	55.38	55.60	0.2	66,957	0.00%
2024/03/11	9	55.53	2	55.55	54.90	7	67,023	0.01%
2024/03/08	10	54.91	22	54.95	54.20	-12	66,858	-0.02%
2024/03/07	6	55.85	1	55.60	55.10	5	66,625	0.01%
2024/03/06	6	56.17	2.8	56.25	56.60	3.2	66,404	0.00%
2024/03/05	9	56.62	6	56.43	56.50	3	67,155	0.00%
2024/03/04	6	56.95	10	56.25	55.60	-4	66,969	-0.01%
2024/03/01	7.1	55.88	13	55.81	56.00	-5.9	66,771	-0.01%
2024/02/29	1	55.00	68	54.64	55.00	-67	66,756	-0.10%
2024/02/27	4	54.25	5.5	54.37	54.10	-1.5	66,677	0.00%
2024/02/26	6.1	55.02	6	55.15	55.00	0.1	66,400	0.00%
2024/02/23	14.1	56.30	18	55.80	55.10	-3.9	66,815	-0.01%
2024/02/22	19	56.84	15	56.73	56.30	4	67,141	0.01%
2024/02/21	1.6	56.74	2	57.05	56.60	-0.4	66,636	0.00%
2024/02/20	2	56.65	8	56.88	57.00	-6	66,559	-0.01%
2024/02/19	27	57.18	12	57.22	56.50	15	66,604	0.02%
2024/02/16	79	58.14	83.6	57.61	58.10	-4.6	66,459	-0.01%
2024/02/15	33	58.47	118.6	58.89	58.00	-85.6	65,602	-0.13%	大賣/
2024/02/05	83	56.52	76	55.89	56.50	7	64,313	0.01%
2024/02/02	13	56.20	25	56.24	56.30	-12	63,794	-0.02%
2024/02/01	173.1	54.83	75	54.81	55.30	98.1	63,288	0.16%	大買/
2024/01/31	27	55.36	3	55.67	54.90	24	63,318	0.04%
2024/01/30	22.3	55.99	10	55.88	56.10	12.3	62,977	0.02%
2024/01/29	34	55.89	6	55.77	55.80	28	62,250	0.04%
2024/01/26	111.3	55.75	40	55.62	55.40	71.3	61,744	0.12%	大買/
2024/01/25	279.4	57.77	278	56.53	56.20	1.4	61,265	0.00%	大買/大賣/
2024/01/24	23.1	57.34	30	57.31	56.50	-6.9	60,233	-0.01%
2024/01/23	70.1	56.58	67.2	56.78	57.20	2.9	59,201	0.00%
2024/01/22	437	54.52	434.2	55.54	56.00	2.8	57,007	0.00%	大買/大賣/
2024/01/19	129	51.31	137	51.74	51.90	-8	53,081	-0.02%	大買/大賣/
2024/01/18	6	49.33	5	49.57	49.25	1	51,791	0.00%
2024/01/17	28.7	49.77	24	49.54	49.05	4.7	51,676	0.01%
2024/01/16	6	50.37	11	50.42	50.10	-5	51,325	-0.01%
2024/01/15	7.3	50.90	2	50.60	50.50	5.3	51,180	0.01%
2024/01/12	15	51.27	14	51.09	51.10	1	51,059	0.00%
2024/01/11	20	50.52	25	50.22	51.00	-5	50,796	-0.01%
2024/01/10	22	49.72	9	50.19	49.05	13	51,164	0.03%
2024/01/09	12.2	50.90	0	0.00	50.20	12.2	51,011	0.02%
2024/01/08	12	51.58	21	51.68	51.20	-9	50,501	-0.02%
2024/01/05	33.1	51.29	10	51.51	50.80	23.1	50,575	0.05%
2024/01/04	10	50.60	9	50.96	51.00	1	50,266	0.00%
2024/01/03	10	50.98	16	50.95	50.80	-6	50,643	-0.01%
2024/01/02	11.1	51.59	2	51.30	51.10	9.1	50,296	0.02%
2023/12/29	7	52.34	14	52.78	52.80	-7	49,571	-0.01%
2023/12/28	13.5	52.61	11	52.45	52.60	2.5	48,728	0.01%
2023/12/27	8	51.94	17.4	51.77	51.90	-9.4	47,463	-0.02%
2023/12/26	6	51.52	2	51.30	51.30	4	47,306	0.01%
2023/12/25	57	51.21	52	51.27	51.60	5	46,552	0.01%
2023/12/22	22	50.88	13	50.56	50.60	9	44,661	0.02%
2023/12/21	30	49.73	52.1	49.62	50.00	-22.1	42,887	-0.05%
2023/12/20	101	48.01	72	46.95	49.00	29	40,136	0.07%	大買/
2023/12/19	16	46.30	5.1	46.78	45.05	10.9	37,140	0.03%
2023/12/18	71	47.05	57	47.20	46.65	14	36,202	0.04%
2023/12/15	197.6	50.76	167.3	50.97	48.40	30.4	34,823	0.09%	大買/大賣/
2023/12/14	0	0.00	3	51.70	51.70	-3	28,816	-0.01%
2023/12/13	5	47.00	20	47.00	47.00	-15	28,862	-0.05%
2023/12/11	1	42.20	0	0.00	42.45	1	28,988	0.00%
2023/12/08	4	42.51	5	42.45	42.30	-1	29,031	0.00%
2023/12/07	10	41.70	2	42.00	41.70	8	29,074	0.03%
2023/12/05	2	40.65	1	40.65	40.70	1	29,603	0.00%
2023/12/04	1	41.60	0	0.00	41.60	1	29,667	0.00%
2023/12/01	2	41.90	20	41.95	41.95	-18	30,018	-0.06%
2023/11/30	1	41.30	0	0.00	42.40	1	30,138	0.00%
2023/11/29	0	0.00	2	41.93	41.60	-2	29,278	-0.01%
2023/11/28	1	41.20	1	41.45	41.65	0	29,644	0.00%
2023/11/27	26	41.06	0	0.00	40.85	26	30,121	0.09%
2023/11/24	5	41.73	3	41.75	41.80	2	30,133	0.01%
2023/11/23	5	42.50	1	42.45	42.10	4	30,282	0.01%
2023/11/22	71.1	42.56	66	42.88	42.35	5.1	30,547	0.02%
2023/11/21	9	43.86	13	44.38	44.00	-4	30,794	-0.01%
2023/11/20	1	41.45	0	0.00	42.15	1	31,088	0.00%
2023/11/17	0	0.00	2	42.65	42.65	-2	31,104	-0.01%
2023/11/16	2	43.20	0	0.00	43.05	2	31,872	0.01%
2023/11/14	7	43.08	0	0.00	43.40	7	33,091	0.02%
2023/11/13	0	0.00	11	43.63	43.55	-11	34,516	-0.03%
2023/11/09	3	42.58	1	42.70	42.65	2	36,700	0.01%
2023/11/08	16	43.38	8.1	43.62	43.20	7.9	38,185	0.02%
2023/11/07	4	41.73	1	41.85	42.00	3	38,708	0.01%
2023/11/06	6	42.19	4	42.63	42.20	2	39,818	0.01%
2023/11/03	4	41.74	4	41.81	41.50	0	40,818	0.00%
2023/11/02	6.1	42.07	9	42.13	41.75	-2.9	43,217	-0.01%
2023/11/01	5	40.52	6	40.50	40.70	-1	44,417	0.00%
2023/10/31	1	40.80	1	40.95	40.20	0	46,049	0.00%
2023/10/30	4	42.00	1	42.35	41.90	3	46,089	0.01%
2023/10/27	1	43.20	1	43.05	42.95	0	46,194	0.00%
2023/10/26	3	43.05	2	43.38	43.00	1	46,717	0.00%
2023/10/25	1	44.15	0	0.00	43.95	1	47,083	0.00%
2023/10/24	4	44.01	5	44.14	44.60	-1	47,368	0.00%
2023/10/23	1	43.60	1	43.35	43.45	0	47,566	0.00%
2023/10/20	3	43.90	4	44.10	43.65	-1	48,120	0.00%
2023/10/19	4	43.48	2	43.58	43.45	2	48,500	0.00%
2023/10/18	5	43.96	18	43.70	44.50	-13	48,672	-0.03%
2023/10/17	9	45.43	35	45.33	44.95	-26	48,432	-0.05%
2023/10/16	9	46.31	7	45.99	46.20	2	52,411	0.00%
2023/10/13	5.2	46.95	9	46.98	47.35	-3.8	56,858	-0.01%
2023/10/12	4	48.18	1	48.45	48.25	3	57,896	0.01%
2023/10/11	13	49.15	21	50.63	48.10	-8	61,021	-0.01%
2023/10/06	1	51.10	1.5	51.20	51.10	-0.5	62,855	0.00%
2023/10/05	2	50.60	8	50.75	50.80	-6	65,797	-0.01%
2023/10/04	3	49.78	2	50.05	50.10	1	67,357	0.00%
2023/10/03	28	51.25	2	51.25	50.60	26	67,729	0.04%
2023/10/02	35	51.34	16.2	52.27	52.20	18.8	68,251	0.03%
2023/09/28	12.6	49.76	56	49.03	49.00	-43.4	68,352	-0.06%
2023/09/27	4	48.70	4	48.80	48.85	0	69,479	0.00%
2023/09/26	8	49.21	2	49.78	48.70	6	72,260	0.01%
2023/09/25	0	0.00	5	49.69	49.45	-5	73,332	-0.01%
2023/09/22	55.1	49.22	2.3	48.57	49.35	52.8	73,654	0.07%
2023/09/21	3	47.77	5.1	47.64	48.30	-2.1	73,761	0.00%
2023/09/20	4.1	48.94	29	48.96	48.50	-24.9	73,935	-0.03%
2023/09/19	3	49.75	18.2	49.08	48.50	-15.2	74,044	-0.02%
2023/09/18	6.1	50.12	12.2	49.77	49.65	-6.1	74,353	-0.01%
2023/09/15	9.1	51.79	3	51.93	52.10	6.1	75,217	0.01%
2023/09/14	10	52.47	5.3	52.01	52.10	4.7	75,876	0.01%
2023/09/13	1.7	51.28	1.1	50.95	51.00	0.6	76,812	0.00%
2023/09/12	2.2	51.59	3	52.00	51.30	-0.8	78,697	0.00%
2023/09/11	4.9	52.30	7	52.34	52.10	-2.1	80,801	0.00%
2023/09/08	7.1	54.20	9.1	54.65	54.00	-2	83,063	0.00%
2023/09/07	10.1	55.14	1	55.10	54.80	9.1	84,842	0.01%
2023/09/06	17.1	56.67	9	56.79	56.60	8.1	85,170	0.01%
2023/09/05	6	54.95	3.8	55.13	55.90	2.2	85,974	0.00%
2023/09/04	8	54.30	8	54.39	54.70	0	85,837	0.00%
2023/09/01	14.1	54.92	8.1	53.91	53.60	6	85,883	0.01%
2023/08/31	3	54.30	6.3	54.42	56.40	-3.3	85,586	0.00%
2023/08/30	1.2	55.20	1.1	54.76	54.60	0.1	85,125	0.00%
2023/08/29	1.1	53.99	0	0.00	54.60	1.1	85,733	0.00%
2023/08/28	1	55.40	1	55.00	54.50	0	85,958	0.00%
2023/08/25	37	57.09	35.1	55.70	55.80	2	86,562	0.00%
2023/08/24	26.8	60.65	11	60.80	58.60	15.8	87,756	0.02%
2023/08/23	2	58.65	20.5	58.93	59.20	-18.5	87,011	-0.02%
2023/08/22	54.1	59.83	16	59.29	58.20	38.1	87,524	0.04%
2023/08/21	6	58.37	17.1	58.27	57.90	-11.1	87,458	-0.01%
2023/08/18	42.1	59.04	22	57.48	57.00	20.1	86,941	0.02%
2023/08/17	21.1	59.24	14.5	58.65	59.50	6.6	85,817	0.01%
2023/08/16	111	56.12	119	56.59	58.00	-8	84,487	-0.01%	大買/大賣/
2023/08/15	28.1	55.51	69.4	55.62	54.60	-41.3	83,213	-0.05%
2023/08/14	31.3	54.16	13.3	54.24	53.10	18	82,167	0.02%
2023/08/11	41.2	58.14	33.1	57.87	57.50	8.1	80,782	0.01%
2023/08/10	26.1	57.29	95.4	57.63	57.50	-69.3	80,145	-0.09%
2023/08/09	11.2	60.05	32	59.72	59.50	-20.8	79,227	-0.03%
2023/08/08	65.9	62.34	144.1	62.52	60.90	-78.2	78,243	-0.10%	大賣/
2023/08/07	21.2	61.00	30.1	62.16	63.80	-9	75,718	-0.01%
2023/08/04	135.2	56.03	28.2	57.34	58.00	107	74,143	0.14%	大買/鉅額交易
2023/08/02	25.3	60.24	12	58.31	58.90	13.3	72,302	0.02%
2023/08/01	10.1	62.13	4.3	63.13	64.10	5.8	71,804	0.01%
2023/07/31	21	66.23	9.3	69.78	63.70	11.7	71,306	0.02%
2023/07/28	5.2	66.00	24.1	67.58	69.90	-19	70,716	-0.03%
2023/07/27	3	68.70	0.2	68.90	68.10	2.8	70,096	0.00%
2023/07/26	21.1	70.18	1.1	70.47	70.00	20	69,645	0.03%
2023/07/25	30.9	73.09	39	72.65	72.00	-8.1	69,272	-0.01%
2023/07/24	69.2	69.64	15.2	69.12	70.20	54	68,595	0.08%
2023/07/21	35.3	63.93	6	64.20	67.00	29.3	67,841	0.04%
2023/07/20	5.2	62.62	4	61.20	62.30	1.2	67,291	0.00%
2023/07/19	101.3	65.73	106.9	66.69	63.60	-5.5	66,682	-0.01%	大買/大賣/
2023/07/18	188.2	64.33	268	64.03	65.50	-79.8	62,257	-0.13%	大買/大賣/
2023/07/17	45.5	60.00	28	60.88	61.30	17.5	57,471	0.03%
2023/07/14	39	53.83	102.3	54.93	55.80	-63.2	56,001	-0.11%	大賣/
2023/07/13	101.3	51.50	105	50.89	50.80	-3.7	52,594	-0.01%	大買/大賣/
2023/07/12	207.2	48.04	165	47.72	47.60	42.2	49,977	0.08%	大買/大賣/
2023/07/11	30	46.09	28	46.14	47.25	2	47,003	0.00%
2023/07/10	8	44.74	0	0.00	44.40	8	45,407	0.02%
2023/07/07	6.2	45.17	6	45.58	44.60	0.2	44,877	0.00%
2023/07/06	143.2	45.32	9	45.25	44.70	134.2	44,048	0.30%	大買/鉅額交易
2023/07/05	34.7	45.92	9	45.42	45.20	25.7	43,005	0.06%
2023/07/04	45	46.33	125	47.21	47.15	-80	41,826	-0.19%	大賣/
2023/07/03	36	44.42	43	44.58	44.15	-7	39,339	-0.02%
2023/06/30	5	43.01	10	43.39	43.20	-5	38,238	-0.01%
2023/06/29	22	42.95	23	42.80	43.15	-1	37,877	0.00%
2023/06/28	6	43.33	4	43.85	42.70	2	37,617	0.01%
2023/06/27	6	43.38	7.1	43.62	42.90	-1.1	37,121	0.00%
2023/06/26	7	44.03	7	44.31	44.35	0	36,726	0.00%
2023/06/21	11	44.68	6	44.68	44.75	5	36,181	0.01%
2023/06/20	15	43.14	18.5	43.28	43.10	-3.5	35,260	-0.01%
2023/06/19	11.3	44.25	16	44.33	44.10	-4.7	34,319	-0.01%
2023/06/16	122.2	46.82	22.1	46.15	45.50	100.1	33,315	0.30%	大買/
2023/06/15	27.2	44.65	31	45.08	46.00	-3.8	31,181	-0.01%
2023/06/14	69	41.42	70	43.02	42.95	-1	28,940	0.00%
2023/06/13	24.1	39.01	64	40.16	40.60	-39.9	26,175	-0.15%
2023/06/12	26	37.99	6	37.10	36.95	20	24,184	0.08%
2023/06/09	40	37.87	52	38.28	38.65	-12	23,616	-0.05%
2023/06/08	2	36.78	0	0.00	36.40	2	22,474	0.01%
2023/06/07	18	36.43	21	36.61	36.75	-3	22,362	-0.01%
2023/06/06	9	35.61	3	35.97	36.20	6	22,047	0.03%
2023/06/05	2	36.35	1	36.30	36.25	1	21,671	0.00%
2023/06/02	10	36.45	29	36.51	36.25	-19	21,387	-0.09%
2023/06/01	11	35.65	2.3	35.59	35.55	8.7	20,473	0.04%
2023/05/31	41	37.00	12	37.20	36.85	29	19,836	0.15%
2023/05/30	40.1	38.08	11	37.64	37.70	29.1	18,765	0.15%
2023/05/29	2	37.00	7	37.47	37.50	-5	16,715	-0.03%
2023/05/26	13	33.27	4.1	33.68	34.10	8.9	15,970	0.06%
2023/05/25	1	32.15	9	32.51	33.25	-8	14,823	-0.05%
2023/05/22	2	30.65	0	0.00	30.55	2	13,328	0.02%
2023/05/19	2	31.10	2	30.85	31.45	0	13,051	0.00%
2023/05/17	6	30.42	2	30.78	30.45	4	12,691	0.03%
2023/05/16	8	30.00	8	30.61	30.80	0	12,377	0.00%
2023/05/15	2.2	30.77	3	31.10	30.95	-0.8	11,959	-0.01%
2023/05/12	3	32.50	0	0.00	32.75	3	11,532	0.03%
2023/05/10	1	31.80	0	0.00	31.75	1	11,233	0.01%
2023/05/05	1	32.10	2	31.95	32.10	-1	11,164	-0.01%
2023/05/04	0	0.00	0.3	32.35	32.35	-0.3	11,200	0.00%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/27	0	0.00	3	32.92	32.95	-3	11,262	-0.03%
2023/04/26	0	0.00	5.6	31.70	32.15	-5.6	11,143	-0.05%
2023/04/25	1.3	32.43	0	0.00	31.70	1.3	11,027	0.01%
2023/04/21	0	0.00	1	33.00	32.40	-1	10,852	-0.01%
2023/04/19	0.1	32.80	25	32.65	32.50	-24.9	10,702	-0.23%
2023/04/18	0	0.00	5	31.75	32.20	-5	10,416	-0.05%
2023/04/17	25.3	31.65	0	0.00	31.70	25.3	10,260	0.25%
2023/04/14	8	31.42	4.3	31.76	31.60	3.7	10,164	0.04%
2023/04/13	1.2	32.43	0	0.00	32.35	1.2	9,986	0.01%
2023/04/11	0	0.00	1	33.20	32.70	-1	9,721	-0.01%
2023/04/10	0	0.00	2	32.40	32.40	-2	9,573	-0.02%
2023/04/07	9	32.21	2.1	32.34	31.50	6.9	9,433	0.07%
2023/04/06	1	33.75	12	33.01	33.90	-11	9,086	-0.12%
2023/03/31	0	0.00	7	31.91	31.95	-7	8,699	-0.08%
2023/03/30	4.3	31.49	4	31.65	31.80	0.3	8,866	0.00%
2023/03/28	0	0.00	5	31.00	30.95	-5	9,280	-0.05%
2023/03/27	0	0.00	0.2	30.70	30.80	-0.2	9,646	0.00%
2023/03/24	0	0.00	4	30.70	30.75	-4	9,992	-0.04%
2023/03/23	1	31.00	10	31.06	31.15	-9	9,873	-0.09%
2023/03/22	0	0.00	30	29.90	30.20	-30	9,624	-0.31%
2023/03/21	0	0.00	8	29.08	29.40	-8	9,451	-0.08%
2023/03/20	0	0.00	3	28.33	28.55	-3	9,251	-0.03%
2023/03/16	0	0.00	9	27.86	28.00	-9	8,909	-0.10%
2023/03/14	1	27.05	7	27.40	27.15	-6	8,709	-0.07%
2023/03/13	6.2	27.25	5.3	27.42	27.35	0.9	8,704	0.01%
2023/03/06	0	0.00	3	27.15	27.15	-3	9,643	-0.03%
2023/02/20	0	0.00	1	26.65	26.65	-1	10,176	-0.01%
2023/02/17	0	0.00	1	26.15	26.40	-1	10,240	-0.01%
2023/02/15	0	0.00	0.4	26.00	26.10	-0.4	10,693	0.00%
2023/02/14	0	0.00	3	26.05	26.05	-3	10,663	-0.03%
2023/02/13	1	25.85	4.5	25.90	25.75	-3.5	10,694	-0.03%
2023/02/08	1	25.90	0	0.00	25.95	1	10,590	0.01%
2023/02/07	0	0.00	1	25.90	25.90	-1	10,605	-0.01%
2023/02/06	3	25.82	0	0.00	25.65	3	10,592	0.03%
2023/02/02	0.4	25.60	0	0.00	25.45	0.4	10,576	0.00%
2023/01/31	0	25.25	0	0.00	25.25	0	10,513	0.00%
2023/01/30	0.2	25.58	0	0.00	25.55	0.2	10,439	0.00%
2023/01/17	0	25.60	0	0.00	25.70	0	10,319	0.00%
2023/01/12	2.1	25.60	0	0.00	25.60	2.1	10,624	0.02%
2023/01/11	1	26.20	0	0.00	26.20	1	10,671	0.01%
2023/01/10	0	0.00	3	26.50	26.55	-3	10,812	-0.03%
2023/01/09	0	0.00	16	26.40	26.50	-16	10,913	-0.15%
2023/01/06	0	0.00	1	26.20	26.10	-1	10,897	-0.01%
2022/12/26	0.2	25.95	0	0.00	26.10	0.2	11,377	0.00%
2022/12/22	0	0.00	6	25.95	25.95	-6	11,717	-0.05%
2022/12/16	0	0.00	1	25.15	25.70	-1	10,546	-0.01%
2022/12/15	0	0.00	1	25.00	25.10	-1	10,187	-0.01%
2022/12/14	1	25.10	3	25.15	25.15	-2	10,184	-0.02%
2022/12/12	0	0.00	3	24.77	24.80	-3	10,099	-0.03%
2022/12/06	0	0.00	10	23.95	24.35	-10	10,168	-0.10%
2022/12/02	2	23.90	0	0.00	23.90	2	10,136	0.02%
2022/12/01	1	24.20	0	0.00	24.20	1	10,069	0.01%
2022/11/24	0.2	23.60	0	0.00	24.40	0.2	9,410	0.00%
2022/11/22	5	23.45	0	0.00	23.50	5	9,674	0.05%
2022/11/17	1	24.70	0	0.00	25.35	1	9,496	0.01%
2022/11/16	1	25.35	0	0.00	25.35	1	9,488	0.01%
2022/11/14	2	25.58	6	25.69	25.70	-4	9,372	-0.04%
2022/11/09	0	23.90	3	24.15	23.95	-3	8,946	-0.03%
2022/11/08	0.1	23.90	0	0.00	24.00	0.1	8,999	0.00%
2022/11/07	0	0.00	2	23.80	23.80	-2	9,009	-0.02%
2022/11/04	0	0.00	2	23.50	23.65	-2	9,049	-0.02%
2022/11/02	1	23.85	0	0.00	23.85	1	9,070	0.01%
2022/10/28	2	23.35	0	0.00	23.50	2	8,978	0.02%
2022/10/25	0	0.00	1	23.45	23.45	-1	8,981	-0.01%
2022/10/24	0.2	22.85	0	0.00	23.10	0.2	8,957	0.00%
2022/10/18	2	22.68	0	0.00	22.75	2	8,572	0.02%
2022/10/17	0	0.00	1	23.30	23.15	-1	8,428	-0.01%
2022/09/30	1	22.90	0	0.00	22.90	1	8,562	0.01%
2022/09/29	0	0.00	1	23.20	23.40	-1	8,545	-0.01%
2022/09/26	2	22.70	0	0.00	22.55	2	8,126	0.02%
2022/09/16	1	22.80	0	0.00	22.90	1	7,787	0.01%
2022/09/12	1	23.55	1	23.35	23.35	0	8,073	0.00%
2022/09/08	0.1	23.35	0	0.00	23.50	0.1	8,254	0.00%
2022/09/02	5	22.70	0	0.00	22.70	5	8,215	0.06%
2022/09/01	1	22.70	0	0.00	22.75	1	8,075	0.01%
2022/08/30	5	22.91	0	0.00	23.00	5	7,752	0.06%
2022/08/29	1	23.20	0	0.00	23.20	1	7,534	0.01%
2022/08/24	0.2	23.90	0	0.00	24.05	0.2	7,420	0.00%
2022/08/18	1	24.00	0	0.00	23.95	1	8,087	0.01%
2022/08/15	1	24.00	0	0.00	24.15	1	8,052	0.01%
2022/08/12	0.1	24.60	0	0.00	24.50	0.1	8,025	0.00%
2022/08/11	0	0.00	10	24.48	24.55	-10	8,034	-0.12%
2022/08/10	0	24.20	0	0.00	24.20	0	8,062	0.00%
2022/08/09	0.1	24.30	0	0.00	24.45	0.1	8,132	0.00%
2022/08/01	0	0.00	3	23.85	23.70	-3	8,645	-0.03%
2022/07/25	0.2	22.95	0	0.00	23.30	0.2	8,689	0.00%
2022/07/20	1	22.70	0	0.00	22.55	1	8,704	0.01%
2022/07/15	5	22.46	0	0.00	22.45	5	8,674	0.06%
2022/07/14	1.1	22.66	0	0.00	22.70	1.1	8,603	0.01%
2022/06/24	0.2	25.05	0	0.00	25.15	0.2	8,308	0.00%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/14	0	0.00	1	25.85	25.85	-1	7,779	-0.01%
2022/06/07	0.1	25.85	0	0.00	25.85	0.1	7,701	0.00%
2022/05/24	1.2	25.43	0	0.00	25.40	1.2	7,206	0.02%
2022/05/18	0	0.00	5	26.15	26.20	-5	7,176	-0.07%
2022/05/16	0	0.00	2	26.25	26.45	-2	7,037	-0.03%
2022/05/13	0	0.00	1	25.45	25.40	-1	6,855	-0.01%
2022/05/10	0	0.00	5	25.50	25.85	-5	6,680	-0.07%
2022/05/09	0	0.00	5	25.76	25.85	-5	6,614	-0.08%
2022/05/06	10	25.80	0	0.00	25.80	10	6,552	0.15%
2022/05/05	10.1	25.85	2	25.90	25.90	8.1	6,538	0.12%
2022/05/03	0	0.00	34.1	25.29	25.35	-34.1	6,571	-0.52%
2022/04/29	0	0.00	1	25.40	25.40	-1	6,646	-0.02%
2022/04/28	20	24.75	0	0.00	24.85	20	6,805	0.29%
2022/04/27	0	0.00	0.4	24.95	24.90	-0.4	6,792	-0.01%
2022/04/25	0.2	24.75	0	0.00	24.80	0.2	6,759	0.00%
2022/04/12	0.4	24.85	0	0.00	24.80	0.4	6,648	0.01%
2022/03/25	0	0.00	2	24.95	25.30	-2	6,098	-0.03%
2022/03/24	0.2	25.00	1	25.00	25.00	-0.8	6,213	-0.01%
2022/03/14	0	0.00	1	25.15	25.10	-1	6,010	-0.02%
2022/03/10	1	25.00	0	0.00	25.05	1	6,179	0.02%
2022/03/07	0	0.00	1	24.70	24.80	-1	6,480	-0.02%
2022/03/04	0	0.00	10	25.50	25.30	-10	6,550	-0.15%
2022/02/24	1.2	25.50	0	0.00	25.45	1.2	6,424	0.02%
2022/02/23	0	0.00	3	26.00	25.80	-3	6,320	-0.05%
2022/02/21	0	0.00	1	25.65	25.70	-1	6,297	-0.02%
2022/02/18	0.1	25.75	0	0.00	25.70	0.1	6,347	0.00%
2022/02/16	0.4	25.70	0	0.00	25.70	0.4	6,579	0.01%
2022/02/11	1	25.75	2	25.68	25.80	-1	6,549	-0.02%
2022/02/09	10	25.65	1	25.85	25.85	9	6,591	0.14%
2022/02/08	0.1	25.50	0	0.00	25.50	0.1	6,565	0.00%
2022/02/07	0.2	25.30	0	0.00	25.40	0.2	6,583	0.00%
2022/01/20	2	25.45	0	0.00	25.45	2	6,241	0.03%
2022/01/18	0	0.00	1	25.25	25.15	-1	6,291	-0.02%
2022/01/17	0.4	24.95	0	0.00	24.95	0.4	6,308	0.01%
2022/01/13	0	0.00	1	25.30	25.40	-1	6,619	-0.02%
2022/01/10	2	25.00	1	25.45	25.45	1	6,862	0.01%
2022/01/07	1	25.20	0	0.00	24.95	1	6,894	0.01%
2022/01/06	0.1	25.10	0	0.00	25.10	0.1	6,892	0.00%
2021/12/29	0	0.00	4	25.00	25.05	-4	7,851	-0.05%
2021/12/28	0	0.00	1	24.95	25.00	-1	7,923	-0.01%
2021/12/27	0	0.00	1	25.00	25.00	-1	8,077	-0.01%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/23	1	24.85	0	0.00	24.85	1	8,364	0.01%
2021/12/21	0	0.00	3	25.10	24.95	-3	8,708	-0.03%
2021/12/20	6.1	24.75	0	0.00	24.95	6.1	8,879	0.07%
2021/12/17	4	25.25	0	0.00	25.30	4	8,975	0.04%
2021/12/16	0.4	25.45	0	0.00	25.50	0.4	9,149	0.00%
2021/12/15	1	25.30	0	0.00	25.30	1	9,408	0.01%
2021/12/13	0	0.00	43.5	25.69	25.70	-43.5	9,548	-0.46%
2021/12/10	1	25.60	0	0.00	25.55	1	9,639	0.01%
2021/12/07	0.3	25.58	0	0.00	25.65	0.3	9,574	0.00%
2021/12/06	0.3	25.52	0	0.00	25.55	0.3	9,541	0.00%
2021/12/03	3.1	25.35	0	0.00	25.65	3.1	9,526	0.03%
2021/12/02	1.1	25.55	20	25.40	25.55	-18.9	9,556	-0.20%
2021/11/30	1	26.30	0	0.00	25.80	1	9,270	0.01%
2021/11/25	0	0.00	1	26.05	26.00	-1	9,068	-0.01%
2021/11/23	1	25.80	4	25.83	25.80	-3	9,094	-0.03%
2021/11/19	1	26.10	1	26.15	26.10	0	9,093	0.00%
2021/11/18	2	26.48	0	0.00	26.45	2	9,151	0.02%
2021/11/17	3	27.07	0	0.00	26.85	3	9,175	0.03%
2021/11/16	0.4	27.00	0	0.00	27.00	0.4	9,197	0.00%
2021/11/09	0	0.00	0.7	26.15	26.30	-0.7	9,436	-0.01%
2021/11/02	0	0.00	2	26.60	26.60	-2	9,722	-0.02%
2021/11/01	1	26.45	0	0.00	26.55	1	9,732	0.01%
2021/10/29	1	26.55	5	26.50	26.55	-4	9,733	-0.04%
2021/10/22	0	0.00	2	26.80	26.90	-2	9,923	-0.02%
2021/10/21	0	0.00	1	26.50	26.35	-1	9,742	-0.01%
2021/10/20	0.4	26.45	0	0.00	26.45	0.4	9,819	0.00%
2021/10/19	2	26.18	0	0.00	26.20	2	9,844	0.02%
2021/10/15	0	0.00	10	26.50	26.55	-10	10,109	-0.10%
2021/10/12	5	26.65	22	26.48	26.65	-17	10,884	-0.16%
2021/10/08	20	26.68	9	26.67	26.70	11	11,941	0.09%
2021/10/06	12	26.15	4.1	26.11	26.20	7.9	12,402	0.06%
2021/10/05	10	25.80	2	25.78	25.75	8	12,498	0.06%
2021/10/04	0	0.00	3	25.87	25.85	-3	12,695	-0.02%
2021/10/01	1	25.20	0	0.00	25.55	1	12,818	0.01%
2021/09/30	0	0.00	11	25.66	25.80	-11	13,111	-0.08%
2021/09/29	1	26.00	13	25.97	26.00	-12	13,206	-0.09%
2021/09/28	1	26.00	1	26.40	26.40	0	13,201	0.00%
2021/09/27	0	0.00	3	26.00	26.10	-3	13,252	-0.02%
2021/09/24	2	25.88	0	0.00	25.75	2	13,157	0.02%
2021/09/23	8	25.67	6	25.63	25.50	2	13,117	0.02%
2021/09/22	1	25.25	0.1	25.00	25.40	0.9	12,870	0.01%
2021/09/17	1	24.80	0	0.00	24.90	1	12,619	0.01%
2021/09/16	0.4	24.85	0	0.00	24.90	0.4	12,526	0.00%
2021/09/13	5	24.55	0	0.00	24.70	5	12,802	0.04%
2021/09/10	5	24.45	0	0.00	24.55	5	12,981	0.04%
2021/09/08	1	24.40	0	0.00	24.45	1	13,390	0.01%
2021/09/07	0	0.00	1	24.75	24.75	-1	13,396	-0.01%
2021/09/03	5	24.30	0	0.00	24.45	5	13,358	0.04%
2021/09/02	5.6	24.35	0	0.00	24.35	5.6	13,409	0.04%
2021/08/31	0	0.00	0.3	24.20	24.30	-0.3	13,532	0.00%
2021/08/24	0	0.00	3	24.30	24.30	-3	13,505	-0.02%
2021/08/23	0	24.15	0	0.00	24.15	0	13,481	0.00%
2021/08/18	3	23.60	0	0.00	23.75	3	13,702	0.02%
2021/08/17	6.4	23.79	5	23.75	23.70	1.4	13,637	0.01%
2021/08/16	0	0.00	0	23.60	23.75	0	13,582	0.00%
2021/08/13	10	23.75	5	23.35	23.75	5	13,581	0.04%
2021/08/12	0	0.00	1	23.50	23.50	-1	13,564	-0.01%
2021/08/11	3	23.17	1	23.20	23.20	2	13,529	0.01%
2021/08/10	0	23.60	4	23.50	23.55	-4	13,486	-0.03%
2021/08/09	0.5	23.51	0	0.00	23.40	0.5	13,633	0.00%
2021/08/06	1	23.35	0	0.00	23.70	1	13,701	0.01%
2021/08/04	2	23.40	0	0.00	23.50	2	14,382	0.01%
2021/08/03	0	23.60	0	0.00	23.60	0	14,654	0.00%
2021/08/02	0.6	23.55	0	0.00	23.55	0.6	14,750	0.00%
2021/07/30	5	23.40	1	23.45	23.45	4	14,758	0.03%
2021/07/29	5	23.59	0	0.00	23.55	5	14,764	0.03%
2021/07/27	4	23.84	4	23.80	23.85	0	15,167	0.00%
2021/07/26	0	0.00	2	24.00	24.00	-2	15,295	-0.01%
2021/07/23	2	23.70	2	24.00	23.65	0	15,175	0.00%
2021/07/21	0	23.90	1	23.75	23.80	-1	15,040	-0.01%
2021/07/19	5	23.50	0	0.00	23.55	5	14,951	0.03%
2021/07/16	1	23.80	0	0.00	23.85	1	14,964	0.01%
2021/07/15	13.5	24.29	0	0.00	24.05	13.5	14,831	0.09%
2021/07/14	5	27.25	6	27.13	27.15	-1	13,800	-0.01%
2021/07/13	2	27.05	4	27.05	27.05	-2	13,424	-0.01%
2021/07/12	13.2	27.19	1	27.30	27.15	12.2	13,140	0.09%
2021/07/08	0	0.00	1	27.55	27.45	-1	12,913	-0.01%
2021/07/07	0	0.00	2	27.45	27.40	-2	12,932	-0.02%
2021/07/06	0	0.00	2	27.13	27.20	-2	12,823	-0.02%
2021/07/05	0	0.00	2	26.90	27.00	-2	13,021	-0.02%
2021/07/02	3	26.65	1	26.75	26.75	2	13,328	0.02%
2021/07/01	4	26.25	0	0.00	26.20	4	13,347	0.03%
2021/06/30	0	0.00	1.7	26.21	26.25	-1.7	13,631	-0.01%
2021/06/29	0	25.70	0	0.00	25.70	0	14,084	0.00%
2021/06/28	0.2	25.80	0	0.00	25.75	0.2	15,538	0.00%
2021/06/25	0.5	25.95	4	25.80	25.70	-3.5	16,044	-0.02%
2021/06/24	1	25.65	0	0.00	25.70	1	16,494	0.01%
2021/06/21	4	25.56	0	0.00	25.50	4	16,698	0.02%
2021/06/18	15	26.17	12	26.00	26.15	3	16,852	0.02%
2021/06/17	0.4	26.05	6	25.77	26.10	-5.6	17,017	-0.03%
2021/06/16	0	25.40	0	0.00	25.35	0	18,026	0.00%
2021/06/15	2	25.30	0	0.00	25.40	2	18,265	0.01%
2021/06/09	2	25.20	10	25.38	25.20	-8	18,933	-0.04%
2021/06/08	2	25.65	0	0.00	25.70	2	18,954	0.01%
2021/06/07	0.1	25.70	13	25.50	25.70	-12.9	19,183	-0.07%
2021/06/04	0.1	26.00	0	0.00	25.80	0.1	19,438	0.00%
2021/05/28	0.6	25.80	0	0.00	25.70	0.6	21,031	0.00%
2021/05/27	0.2	25.85	0	0.00	25.65	0.2	21,174	0.00%
2021/05/25	0.2	25.80	0	0.00	25.75	0.2	21,521	0.00%
2021/05/21	0.4	25.75	0	0.00	25.75	0.4	23,142	0.00%
2021/05/19	0.1	25.25	0.1	25.05	25.10	-0.1	23,261	0.00%
2021/05/18	1	24.90	0	0.00	25.15	1	23,373	0.00%
2021/05/17	13	24.39	6	24.40	24.35	7	23,614	0.03%
2021/05/14	10	24.85	0	0.00	24.95	10	23,481	0.04%
2021/05/13	2	25.00	4	25.10	24.80	-2	23,351	-0.01%
2021/05/12	0.5	25.20	10	25.30	25.55	-9.5	23,026	-0.04%
2021/05/10	0	0.00	10	26.55	26.55	-10	22,416	-0.04%
2021/05/06	0	0.00	8	26.64	26.60	-8	22,746	-0.04%
2021/05/04	4	26.35	2	26.30	26.55	2	22,920	0.01%
2021/05/03	6	26.93	0	0.00	26.70	6	22,624	0.03%
2021/04/29	10	27.25	1	27.15	27.15	9	22,537	0.04%
2021/04/28	1	27.25	31	27.15	27.25	-30	22,563	-0.13%
2021/04/27	1	27.10	5	27.10	27.15	-4	22,683	-0.02%
2021/04/22	4	27.70	0	0.00	27.30	4	22,673	0.02%
2021/04/21	3	27.50	11.1	27.36	27.45	-8.1	22,526	-0.04%
2021/04/20	1	27.40	10.2	27.35	27.35	-9.2	22,278	-0.04%
2021/04/19	6	27.15	0	0.00	27.30	6	22,218	0.03%
2021/04/16	0.4	27.00	0	0.00	27.10	0.4	22,104	0.00%
2021/04/14	0.1	26.65	1	26.65	26.75	-0.9	22,145	0.00%
2021/04/13	1	27.15	0	0.00	27.00	1	22,064	0.00%
2021/04/12	1	27.25	0	0.00	27.30	1	21,876	0.00%
2021/04/08	0	0.00	20	27.09	27.35	-20	21,322	-0.09%
2021/04/07	7	26.86	0	0.00	26.95	7	20,878	0.03%
2021/04/01	17	26.70	3	26.60	26.75	14	20,256	0.07%
2021/03/31	40	27.15	59	27.04	27.00	-19	19,621	-0.10%
2021/03/30	2	27.35	0	0.00	27.50	2	18,180	0.01%
2021/03/29	0	0.00	7	27.21	27.25	-7	17,750	-0.04%
2021/03/19	15	27.08	11.9	27.14	27.05	3.1	16,544	0.02%
2021/03/18	0	0.00	6.1	26.65	26.55	-6.1	15,502	-0.04%
2021/03/17	0	26.25	6.1	26.30	26.35	-6.1	15,351	-0.04%
2021/03/16	0.4	25.75	1	25.90	25.85	-0.6	15,256	0.00%
2021/03/15	2	25.70	0	0.00	25.65	2	15,143	0.01%
2021/03/12	0	0.00	10	25.75	25.90	-10	15,044	-0.07%
2021/03/11	1	25.80	1	25.65	25.80	0	15,014	0.00%
2021/03/10	1	25.85	5	25.80	25.65	-4	14,885	-0.03%
2021/03/09	13	25.88	8.1	25.99	26.00	4.9	14,709	0.03%
2021/03/08	5	25.60	10	25.51	25.70	-5	14,136	-0.04%
2021/03/05	0	0.00	2	24.93	25.20	-2	13,665	-0.01%
2021/03/04	1.3	24.85	0	0.00	24.85	1.3	13,713	0.01%
2021/03/03	0	0.00	1.9	24.62	24.80	-1.9	13,675	-0.01%
2021/03/02	1	24.60	2.2	24.85	24.60	-1.2	13,577	-0.01%
2021/02/26	0	0.00	10	24.65	24.80	-10	13,429	-0.07%
2021/02/25	0.1	24.90	2	24.98	25.00	-1.9	13,189	-0.01%
2021/02/24	8.1	24.97	0	0.00	25.00	8.1	12,939	0.06%
2021/02/23	11	24.62	23	24.72	24.90	-12	12,318	-0.10%
2021/02/22	4	23.60	1	23.80	23.80	3	11,305	0.03%
2021/02/19	2.1	23.30	1	23.60	23.60	1.1	11,220	0.01%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	2	23.10	0	0.00	23.15	2	11,127	0.02%
2021/02/02	50	23.34	0	0.00	23.30	50	11,332	0.44%
2021/02/01	1	23.20	1	23.40	23.30	0	11,356	0.00%
2021/01/29	1	23.40	0	0.00	23.25	1	11,330	0.01%
2021/01/28	10	23.90	0	0.00	24.00	10	11,137	0.09%
2021/01/27	1	24.00	2	23.85	23.95	-1	10,909	-0.01%
2021/01/22	1	23.00	0	0.00	23.10	1	10,626	0.01%
2021/01/21	1	22.95	0	0.00	22.80	1	10,726	0.01%
2021/01/20	2	22.95	0	0.00	22.90	2	10,762	0.02%
2021/01/18	2	23.58	3	23.45	23.50	-1	10,529	-0.01%
2021/01/15	3	23.85	2	23.95	23.70	1	10,413	0.01%
2021/01/14	5	23.89	0	0.00	23.80	5	10,280	0.05%
2021/01/13	5	23.70	12	23.70	23.70	-7	10,194	-0.07%
2021/01/08	0	0.00	1	23.80	23.85	-1	10,102	-0.01%
2021/01/07	1	23.75	0	0.00	23.75	1	9,987	0.01%
2021/01/04	5	24.10	6	24.12	24.05	-1	9,984	-0.01%
2020/12/28	0	0.00	1	24.10	24.10	-1	10,014	-0.01%
2020/12/25	5	23.95	0	0.00	23.95	5	9,977	0.05%
2020/12/24	0	0.00	1	23.75	23.90	-1	9,970	-0.01%
2020/12/23	31	23.50	1	23.65	23.75	30	9,929	0.30%
2020/12/22	0	0.00	1	23.85	23.60	-1	9,902	-0.01%
2020/12/17	1	23.95	0	0.00	24.00	1	9,867	0.01%
2020/12/16	0	0.00	13.5	24.02	24.25	-13.5	9,836	-0.14%
2020/12/15	1	24.05	1	24.05	23.90	0	9,814	0.00%
2020/12/14	10	24.20	2	24.18	24.20	8	9,753	0.08%
2020/12/11	3	23.85	2	23.95	24.00	1	9,696	0.01%
2020/12/10	1.1	24.27	0	0.00	24.10	1.1	9,600	0.01%
2020/12/09	0	0.00	1	24.20	24.20	-1	9,390	-0.01%
2020/12/08	0	0.00	1	24.10	24.10	-1	9,296	-0.01%
2020/12/07	0	0.00	7	23.91	24.00	-7	9,164	-0.08%
2020/12/04	0	0.00	1	23.75	23.75	-1	9,118	-0.01%
2020/12/03	2	23.65	0	0.00	23.65	2	9,059	0.02%
2020/12/02	5	23.50	1	23.55	23.55	4	8,976	0.04%
2020/12/01	0	0.00	2	23.25	23.35	-2	9,015	-0.02%
2020/11/30	2.1	23.39	0	0.00	23.30	2.1	9,031	0.02%
2020/11/27	0	0.00	1	23.35	23.35	-1	8,804	-0.01%
2020/11/24	0	0.00	2	23.25	23.20	-2	9,154	-0.02%
2020/11/20	0	0.00	1	22.95	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	10	23.00	1	23.10	23.10	9	9,209	0.10%
2020/11/13	3	22.58	0	0.00	22.90	3	9,559	0.03%
2020/11/11	10	22.30	2	23.00	23.00	8	9,558	0.08%
2020/11/10	0.1	22.35	0	0.00	22.30	0.1	9,411	0.00%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/02	0	0.00	4	22.50	22.45	-4	9,985	-0.04%
2020/10/30	0	0.00	1	22.60	22.60	-1	10,070	-0.01%
2020/10/29	0	0.00	2	22.15	22.40	-2	10,107	-0.02%
2020/10/28	0	0.00	1	22.25	22.25	-1	10,076	-0.01%
2020/10/23	3	21.65	0	0.00	21.75	3	10,300	0.03%
2020/10/21	3	21.65	0	0.00	21.65	3	10,603	0.03%
2020/10/20	4	21.78	0	0.00	21.75	4	10,733	0.04%
2020/10/19	4	21.80	0	0.00	21.75	4	10,893	0.04%
2020/10/16	1	21.80	0	0.00	21.80	1	11,094	0.01%
2020/10/14	2	22.10	0	0.00	22.00	2	11,312	0.02%
2020/10/13	2	21.85	0	0.00	21.75	2	11,503	0.02%
2020/10/12	2.1	21.79	0	0.00	22.00	2.1	11,797	0.02%
2020/10/08	5	22.00	0	0.00	22.05	5	12,236	0.04%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/09/24	4	21.95	0	0.00	21.70	4	13,923	0.03%
2020/09/22	2	22.60	0	0.00	22.55	2	14,044	0.01%
2020/09/15	2	22.95	0	0.00	22.95	2	14,454	0.01%
2020/09/11	0	22.80	0	0.00	22.75	0	14,834	0.00%
2020/09/10	2.1	22.80	0	0.00	22.85	2.1	14,878	0.01%
2020/09/04	1	22.80	0	0.00	22.80	1	15,093	0.01%
2020/09/02	0.4	23.15	0	0.00	23.10	0.4	15,202	0.00%
2020/08/31	1	22.75	0	0.00	22.75	1	15,229	0.01%
2020/08/27	0	0.00	3	22.80	22.85	-3	15,041	-0.02%
2020/08/26	0	0.00	5	22.90	22.90	-5	15,073	-0.03%
2020/08/25	9	22.84	2	22.80	22.90	7	15,050	0.05%
2020/08/24	3	22.82	0	0.00	22.75	3	15,084	0.02%
2020/08/20	4	22.56	8	22.43	22.50	-4	14,923	-0.03%
2020/08/19	2	23.25	2	23.30	23.25	0	14,684	0.00%
2020/08/18	1	23.45	1	23.55	23.50	0	14,525	0.00%
2020/08/17	1	23.60	0	0.00	23.60	1	14,438	0.01%
2020/08/14	3	23.67	0	0.00	23.65	3	14,423	0.02%
2020/08/13	2	23.95	1	24.00	23.95	1	14,310	0.01%
2020/08/12	3	24.02	0	0.00	23.90	3	14,116	0.02%
2020/08/11	7	24.28	1	24.20	24.15	6	14,196	0.04%
2020/08/10	2.1	24.68	1	24.75	24.75	1.1	14,068	0.01%
2020/08/06	2	24.60	0	0.00	24.60	2	14,076	0.01%
2020/08/05	2	24.50	0	0.00	24.50	2	14,026	0.01%
2020/08/04	7	24.46	0	0.00	24.35	7	13,895	0.05%
2020/07/30	2	24.68	6	24.63	24.85	-4	13,651	-0.03%
2020/07/28	1	24.25	1	24.50	24.65	0	13,528	0.00%
2020/07/27	2	24.40	2	24.55	24.40	0	13,405	0.00%
2020/07/23	6	25.00	4	25.05	25.00	2	13,156	0.02%
2020/07/22	4	24.95	0	0.00	24.80	4	13,031	0.03%
2020/07/21	1	25.15	4	25.23	25.05	-3	12,833	-0.02%
2020/07/20	2	24.85	3	24.92	25.15	-1	12,715	-0.01%
2020/07/17	9	25.02	3	25.22	24.75	6	12,575	0.05%
2020/07/16	6	25.23	0	0.00	25.15	6	12,331	0.05%
2020/07/15	10	25.61	0	0.00	25.60	10	12,009	0.08%
2020/07/13	0	27.35	0	0.00	27.45	0	11,018	0.00%
2020/07/10	1.1	26.97	3	26.80	27.25	-1.9	10,893	-0.02%
2020/07/09	9	27.97	6	27.91	27.70	3	10,775	0.03%
2020/07/07	4	27.33	1	27.45	27.25	3	10,340	0.03%
2020/07/06	1	27.60	0	0.00	27.60	1	10,047	0.01%
2020/07/03	0	0.00	4	27.54	27.50	-4	9,873	-0.04%
2020/07/02	1	26.90	1	26.80	27.15	0	9,802	0.00%
2020/07/01	0	0.00	3	26.05	25.95	-3	9,703	-0.03%
2020/06/30	1	25.10	2	25.60	25.10	-1	9,641	-0.01%
2020/06/29	0	0.00	2	25.45	25.45	-2	9,638	-0.02%
2020/06/24	4	25.95	0	0.00	25.70	4	9,564	0.04%
2020/06/23	0	0.00	3	26.05	25.90	-3	9,486	-0.03%
2020/06/22	0	0.00	6	26.08	26.00	-6	9,464	-0.06%
2020/06/15	0	0.00	1	25.15	25.15	-1	9,246	-0.01%
2020/06/12	1	25.00	2	25.10	25.60	-1	9,247	-0.01%
2020/06/11	1	25.55	0	0.00	25.55	1	9,301	0.01%
2020/06/10	0.1	25.95	0	0.00	26.05	0.1	9,278	0.00%
2020/06/09	1	26.25	11	26.03	26.15	-10	9,398	-0.11%
2020/06/08	1	25.60	5	25.55	25.65	-4	9,302	-0.04%
2020/06/02	10	24.80	2	24.88	24.90	8	9,135	0.09%
2020/06/01	0	0.00	2	24.63	24.70	-2	9,080	-0.02%
2020/05/29	0	0.00	1	24.30	24.40	-1	9,060	-0.01%
2020/05/28	1	24.40	0	0.00	24.30	1	8,916	0.01%
2020/05/27	1	24.20	1	24.40	24.40	0	9,035	0.00%
2020/05/26	5	24.35	0	0.00	24.15	5	9,082	0.06%
2020/05/25	1	23.95	6	23.77	24.10	-5	8,993	-0.06%
2020/05/22	2	23.80	0	0.00	23.70	2	8,987	0.02%
2020/05/21	1	24.00	2	23.95	24.15	-1	9,050	-0.01%
2020/05/20	0	0.00	1	23.95	23.95	-1	9,034	-0.01%
2020/05/19	2	23.75	0	0.00	23.75	2	9,061	0.02%
2020/05/18	0	0.00	2	23.75	23.60	-2	9,018	-0.02%
2020/05/15	2	23.50	0	0.00	23.60	2	8,869	0.02%
2020/05/12	0	23.30	0	0.00	23.30	0	8,679	0.00%
2020/05/11	0.1	23.40	0	0.00	23.50	0.1	8,665	0.00%
2020/05/08	0	0.00	1	23.45	23.45	-1	8,685	-0.01%
2020/04/30	0	0.00	2	23.45	23.50	-2	8,531	-0.02%
2020/04/23	2	23.20	0	0.00	23.00	2	8,677	0.02%
2020/04/17	5	23.60	8	23.64	23.60	-3	8,553	-0.04%
2020/04/13	0	23.30	1	23.05	23.45	-1	8,312	-0.01%
2020/04/10	1.1	23.15	0	0.00	23.15	1.1	8,281	0.01%
2020/04/09	0	0.00	1	23.10	23.15	-1	8,316	-0.01%
2020/04/08	1	23.40	0	0.00	23.20	1	8,285	0.01%
2020/04/06	0	0.00	11	23.53	23.60	-11	8,128	-0.14%
2020/04/01	1	23.00	0	0.00	23.00	1	7,953	0.01%
2020/03/30	0	0.00	2	22.10	22.10	-2	7,646	-0.03%
2020/03/27	0.2	21.75	5	22.15	21.75	-4.8	7,627	-0.06%
2020/03/26	6	21.68	1	21.90	21.60	5	7,590	0.07%
2020/03/25	0	0.00	1	21.60	21.60	-1	7,666	-0.01%
2020/03/20	10	19.15	10	20.40	20.60	0	7,543	0.00%
2020/03/18	1	19.70	0	0.00	19.90	1	7,231	0.01%
2020/03/17	1	19.70	4	19.85	19.90	-3	7,139	-0.04%
2020/03/16	1	20.35	0	0.00	20.35	1	6,995	0.01%
2020/03/13	120	20.10	154	20.64	21.20	-34	6,904	-0.49%	大買/大賣/
2020/03/11	0	22.70	0	0.00	22.70	0	6,561	0.00%
2020/03/10	31.1	22.45	0	0.00	22.50	31.1	6,500	0.48%
2020/03/09	0	0.00	2	22.85	22.85	-2	6,390	-0.03%
2020/03/05	0	0.00	1	23.20	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	5	23.20	23.15	-5	6,270	-0.08%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/20	0	0.00	1	23.35	23.35	-1	6,037	-0.02%
2020/02/11	4	22.95	0	0.00	22.85	4	6,200	0.06%
2020/02/10	0.1	23.25	0	0.00	23.25	0.1	6,182	0.00%
2020/02/07	3	23.15	1	23.10	23.05	2	6,138	0.03%
2020/02/06	0	0.00	8	23.05	23.05	-8	6,166	-0.13%
2020/02/05	0	0.00	5	22.80	22.80	-5	6,209	-0.08%
2020/02/04	0	0.00	1	23.00	22.95	-1	6,164	-0.02%
2020/01/31	5	23.20	0	0.00	22.95	5	6,105	0.08%
2020/01/30	0	0.00	31	22.69	22.95	-31	5,977	-0.52%
2020/01/20	0	0.00	3	23.00	22.90	-3	5,750	-0.05%
2020/01/14	0	0.00	1	23.10	23.20	-1	5,851	-0.02%
2020/01/13	0	23.15	1	23.15	23.15	-1	5,887	-0.02%
2020/01/10	0.1	23.10	1	23.10	23.10	-0.9	5,959	-0.01%
2020/01/06	1	22.75	0	0.00	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	4	23.15	0	0.00	23.00	4	6,149	0.07%
2019/12/18	0	0.00	1	23.25	23.25	-1	6,090	-0.02%
2019/12/16	0	0.00	5	22.85	22.80	-5	6,162	-0.08%
2019/12/13	0	0.00	1	22.95	22.95	-1	6,266	-0.02%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/12/05	1	23.00	0	0.00	23.05	1	6,390	0.02%
2019/12/04	0	0.00	1	23.20	23.20	-1	6,403	-0.02%
2019/12/03	0	23.10	1	23.15	23.15	-1	6,432	-0.02%
2019/12/02	1.1	22.90	0	0.00	22.90	1.1	6,497	0.02%
2019/11/29	3	22.95	0	0.00	22.85	3	6,507	0.05%
2019/11/27	1	23.05	0	0.00	23.05	1	6,577	0.02%
2019/11/25	0	0.00	3	23.25	23.30	-3	6,450	-0.05%
2019/11/21	0	0.00	1	22.95	23.05	-1	6,621	-0.02%
2019/11/19	0	0.00	1	23.25	23.25	-1	6,746	-0.01%
2019/11/18	3	22.85	14	22.93	23.15	-11	6,860	-0.16%
2019/11/15	10	22.75	0	0.00	22.80	10	6,899	0.14%
2019/11/14	2	22.40	4	22.40	22.40	-2	6,960	-0.03%
2019/11/13	11	22.35	0	0.00	22.30	11	7,091	0.16%
2019/11/12	0	0.00	4	22.85	22.85	-4	7,548	-0.05%
2019/11/08	0	0.00	20	22.70	22.75	-20	7,801	-0.26%
2019/11/06	20	22.65	0	0.00	22.75	20	7,766	0.26%
2019/11/05	10	22.79	1	22.90	22.90	9	7,772	0.12%
2019/11/04	2	22.18	1	22.35	22.40	1	7,762	0.01%
2019/11/01	0.1	22.00	0	0.00	22.05	0.1	7,782	0.00%
2019/10/30	0	0.00	2	22.00	22.00	-2	7,924	-0.03%
2019/10/25	1	21.95	0	0.00	22.10	1	7,920	0.01%
2019/10/24	5	22.30	0	0.00	22.05	5	7,892	0.06%
2019/10/21	0.1	21.90	1	21.90	21.90	-0.9	7,708	-0.01%
2019/10/09	1	21.50	0	0.00	21.55	1	7,492	0.01%
2019/10/07	1	21.90	0	0.00	21.85	1	7,751	0.01%
2019/10/04	2	21.85	0	0.00	21.85	2	7,912	0.03%
2019/10/02	0	21.80	0	0.00	21.85	0	8,042	0.00%
2019/10/01	0.1	21.90	3	22.02	21.85	-2.9	8,137	-0.04%
2019/09/26	1	22.00	1	21.85	21.90	0	8,100	0.00%
2019/09/23	1.1	21.67	1	21.80	21.80	0.1	8,214	0.00%
2019/09/18	2	21.53	0	0.00	21.45	2	8,242	0.02%
2019/09/12	1	21.90	0	0.00	21.90	1	8,227	0.01%
2019/09/06	3	21.75	0	0.00	21.80	3	8,242	0.04%
2019/09/05	0	0.00	1	21.75	21.75	-1	8,186	-0.01%
2019/09/04	2	21.50	0	0.00	21.50	2	8,148	0.02%
2019/09/03	0	21.70	0	0.00	21.55	0	8,087	0.00%
2019/09/02	0.1	21.55	0	0.00	21.55	0.1	8,167	0.00%
2019/08/30	0	0.00	1	21.50	21.50	-1	8,194	-0.01%
2019/08/29	3	21.15	0	0.00	21.10	3	8,134	0.04%
2019/08/27	1	21.05	2	21.20	21.30	-1	8,182	-0.01%
2019/08/26	1	20.70	0	0.00	20.75	1	8,157	0.01%
2019/08/23	2	21.05	0	0.00	21.00	2	8,092	0.02%
2019/08/22	0	0.00	43	21.05	21.00	-43	8,052	-0.53%
2019/08/20	3	20.85	0	0.00	20.70	3	7,918	0.04%
2019/08/16	1	20.90	0	0.00	20.80	1	7,683	0.01%
2019/08/15	56	20.67	0	0.00	20.65	56	7,504	0.75%
2019/08/14	9	21.73	0	0.00	21.70	9	6,959	0.13%
2019/08/07	4	22.19	0	0.00	22.00	4	6,838	0.06%
2019/08/06	2	21.85	0	0.00	22.35	2	6,882	0.03%
2019/08/05	2	22.35	0	0.00	22.40	2	6,793	0.03%
2019/08/02	0	23.10	0	0.00	22.90	0	6,747	0.00%
2019/08/01	1.1	23.30	0	0.00	23.25	1.1	6,701	0.02%
2019/07/30	0	23.65	0	0.00	23.65	0	6,636	0.00%
2019/07/29	1	23.55	0	0.00	23.60	1	6,709	0.01%
2019/07/24	0	0.00	1	23.65	23.70	-1	6,752	-0.01%
2019/07/19	2	23.40	0	0.00	23.40	2	6,621	0.03%
2019/07/17	2	23.40	0	0.00	23.40	2	6,704	0.03%
2019/07/12	2	23.80	0	0.00	23.85	2	6,713	0.03%
2019/07/11	18	23.72	0	0.00	23.65	18	6,810	0.26%
2019/07/04	1	25.45	0	0.00	25.50	1	6,382	0.02%
2019/07/02	0	25.20	0	0.00	25.20	0	6,345	0.00%
2019/07/01	0.1	25.10	1	25.25	25.25	-0.9	6,346	-0.01%
2019/06/28	1	24.70	0	0.00	24.70	1	6,269	0.02%
2019/06/27	1	24.80	0	0.00	25.00	1	6,284	0.02%
2019/06/26	0	0.00	1	24.30	24.30	-1	6,169	-0.02%
2019/06/25	1	24.00	1	24.10	24.00	0	6,330	0.00%
2019/06/24	0	0.00	1	24.30	24.30	-1	6,552	-0.02%
2019/06/14	10	23.80	10	23.80	23.75	0	6,570	0.00%
2019/06/10	0	0.00	1	23.80	23.80	-1	6,763	-0.01%
2019/06/03	0.1	23.30	0	0.00	23.10	0.1	6,704	0.00%
2019/05/30	20	23.90	4	23.74	23.85	16	6,418	0.25%
2019/05/20	0	0.00	1	24.10	24.10	-1	6,514	-0.02%
2019/05/17	2	23.90	0	0.00	23.95	2	6,491	0.03%
2019/05/13	2	23.20	5	23.50	23.30	-3	6,344	-0.05%
2019/05/09	1	23.45	10	23.45	23.45	-9	6,367	-0.14%
2019/05/07	0	0.00	10	24.13	24.00	-10	6,497	-0.15%
2019/05/03	0	24.70	0	0.00	24.70	0	6,485	0.00%
2019/05/02	0.1	24.60	0	0.00	24.65	0.1	6,484	0.00%
2019/04/29	0	0.00	1	24.60	24.80	-1	6,520	-0.02%
2019/04/25	1	24.35	0	0.00	24.70	1	6,556	0.02%
2019/04/24	0	0.00	1	24.40	24.50	-1	6,596	-0.02%
2019/04/23	4	24.30	0	0.00	24.35	4	6,599	0.06%
2019/04/22	4	24.50	3	24.45	24.60	1	6,544	0.02%
2019/04/18	9	24.61	0	0.00	24.50	9	6,851	0.13%
2019/04/17	0	0.00	6	24.82	25.00	-6	6,925	-0.09%
2019/04/15	3	24.35	0	0.00	24.30	3	6,807	0.04%
2019/04/11	2	24.05	1	24.15	24.05	1	6,859	0.01%
2019/04/08	3	24.05	0	0.00	24.15	3	6,833	0.04%
2019/04/02	1	23.85	0	0.00	24.00	1	6,786	0.01%
2019/04/01	0.1	23.60	0	0.00	23.70	0.1	6,771	0.00%
2019/03/28	4	23.50	0	0.00	23.45	4	6,606	0.06%
2019/03/27	1	23.95	0	0.00	23.95	1	6,530	0.02%
2019/03/20	0	0.00	3	23.90	23.90	-3	6,621	-0.05%
2019/03/19	0	0.00	5	24.19	24.15	-5	6,616	-0.08%
2019/03/15	4	23.55	0	0.00	23.40	4	6,544	0.06%
2019/03/05	0	23.75	0	0.00	23.75	0	7,180	0.00%
2019/03/04	0.1	23.70	0	0.00	23.70	0.1	7,462	0.00%
2019/02/27	0	0.00	2	23.80	23.80	-2	7,526	-0.03%
2019/02/26	0	0.00	2	24.00	23.65	-2	7,515	-0.03%
2019/02/22	1	23.10	0	0.00	23.35	1	7,501	0.01%
2019/02/13	2	23.40	0	0.00	23.40	2	8,479	0.02%
2019/01/17	0	0.00	3	22.75	22.90	-3	8,588	-0.03%
2019/01/14	3	22.57	0	0.00	22.50	3	8,692	0.03%
2019/01/11	0	0.00	1	22.60	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	10	22.45	22.50	-10	8,969	-0.11%
2019/01/09	0	0.00	30	22.15	21.95	-30	8,812	-0.34%
2019/01/08	31	21.70	0	0.00	21.65	31	8,719	0.36%
2019/01/03	0	22.30	2	22.30	22.25	-2	9,173	-0.02%
2019/01/02	0.1	22.05	0	0.00	22.05	0.1	9,226	0.00%
2018/12/28	0	0.00	3	22.05	22.05	-3	9,330	-0.03%
2018/12/26	0	0.00	30	22.20	22.05	-30	9,470	-0.32%
2018/12/25	30	21.60	0	0.00	21.60	30	9,492	0.32%
2018/12/24	0	0.00	80	22.20	22.00	-80	9,520	-0.84%
2018/12/21	2	21.80	0	0.00	21.80	2	9,645	0.02%
2018/12/20	0	0.00	3	21.80	21.70	-3	9,733	-0.03%
2018/12/18	16	21.30	0	0.00	21.00	16	9,647	0.17%
2018/12/17	0.1	21.80	0	0.00	21.80	0.1	9,513	0.00%
2018/12/14	0	0.00	4	22.00	22.00	-4	9,575	-0.04%
2018/12/12	1	22.05	0	0.00	22.05	1	9,900	0.01%
2018/12/10	81	21.76	0	0.00	21.60	81	10,204	0.79%
2018/12/07	0	0.00	58	22.35	22.35	-58	10,539	-0.55%
2018/12/06	60	21.96	0	0.00	21.95	60	10,715	0.56%
2018/12/05	1	22.85	0	0.00	23.00	1	10,733	0.01%
2018/12/04	0	0.00	1	22.90	22.90	-1	10,736	-0.01%
2018/11/30	0	0.00	80	22.40	22.10	-80	10,851	-0.74%
2018/11/29	1	22.10	0	0.00	22.10	1	10,777	0.01%
2018/11/28	3	21.85	0	0.00	22.20	3	10,706	0.03%
2018/11/27	94	21.54	10	21.45	21.45	84	10,595	0.79%
2018/11/26	0	0.00	58	22.25	22.35	-58	10,508	-0.55%
2018/11/22	0	0.00	1	22.00	21.90	-1	10,841	-0.01%
2018/11/21	58	21.65	0	0.00	21.75	58	10,928	0.53%
2018/11/20	1	22.15	0	0.00	22.10	1	10,987	0.01%
2018/11/15	2	22.33	2	22.38	22.60	0	11,434	0.00%
2018/11/14	7	22.74	5	22.70	22.60	2	11,460	0.02%
2018/11/13	11	23.35	0	0.00	23.35	11	11,254	0.10%
2018/11/08	0	0.00	2	26.20	26.30	-2	11,693	-0.02%
2018/11/02	2	24.95	3	25.13	25.10	-1	11,581	-0.01%
2018/11/01	2	25.10	0	0.00	25.40	2	11,635	0.02%
2018/10/31	0	0.00	6	24.95	24.95	-6	11,696	-0.05%
2018/10/30	1	24.35	0	0.00	24.35	1	11,689	0.01%
2018/10/26	0	0.00	10	25.00	24.90	-10	11,629	-0.09%
2018/10/24	0	0.00	1	24.80	24.80	-1	11,628	-0.01%
2018/10/19	2	24.60	0	0.00	24.60	2	11,787	0.02%
2018/10/17	15	24.80	0	0.00	24.75	15	11,575	0.13%
2018/10/12	0	0.00	1	23.75	24.60	-1	11,548	-0.01%
2018/10/11	1	24.35	0	0.00	23.80	1	11,555	0.01%
2018/10/04	2	25.40	0	0.00	25.30	2	11,139	0.02%
2018/09/18	0	0.00	1	27.05	27.45	-1	10,838	-0.01%
2018/09/13	1	25.85	3	25.68	25.85	-2	10,513	-0.02%
2018/09/11	0	0.00	2	27.75	27.75	-2	10,120	-0.02%
2018/09/10	1	27.15	1	27.20	26.90	0	10,148	0.00%
2018/09/07	0	0.00	2	27.15	27.20	-2	10,171	-0.02%
2018/09/06	0	0.00	25	27.55	27.75	-25	10,126	-0.25%
2018/09/05	0	0.00	7	27.59	27.40	-7	9,991	-0.07%
2018/09/04	1	27.35	1	27.45	27.60	0	9,943	0.00%
2018/09/03	2	27.35	0	0.00	27.35	2	9,977	0.02%
2018/08/31	6	27.03	1	27.05	27.55	5	9,997	0.05%
2018/08/30	20	27.40	0	0.00	27.40	20	9,871	0.20%
2018/08/29	1	26.70	5	26.60	27.05	-4	9,710	-0.04%
2018/08/28	2	26.83	0	0.00	26.90	2	9,576	0.02%
2018/08/27	2	27.35	2	27.45	27.40	0	9,682	0.00%
2018/08/24	8	27.05	6	26.98	27.05	2	9,565	0.02%
2018/08/23	0	0.00	2	26.50	26.90	-2	9,612	-0.02%
2018/08/22	0	0.00	1	26.25	26.25	-1	9,370	-0.01%
2018/08/21	0	0.00	10	25.85	25.90	-10	9,313	-0.11%
2018/08/20	0	0.00	22	25.87	25.90	-22	9,167	-0.24%
2018/08/17	0	0.00	1	25.90	25.90	-1	9,209	-0.01%
2018/08/16	0	0.00	5	25.45	25.50	-5	9,012	-0.06%
2018/08/15	0	0.00	6	25.00	25.00	-6	8,794	-0.07%
2018/08/08	0	0.00	50	24.65	24.80	-50	8,713	-0.57%
2018/08/07	20	24.80	0	0.00	24.65	20	8,689	0.23%
2018/08/06	30	24.70	7	24.80	24.80	23	8,654	0.27%
2018/07/30	0	0.00	1	24.40	24.40	-1	8,526	-0.01%
2018/07/23	0	0.00	5	24.00	24.05	-5	8,174	-0.06%
2018/07/13	15	23.13	0	0.00	23.20	15	7,842	0.19%
2018/07/10	2	24.40	0	0.00	24.40	2	7,751	0.03%
2018/07/05	0	0.00	1	23.90	23.70	-1	7,763	-0.01%
2018/07/04	0	0.00	10	24.00	23.95	-10	7,814	-0.13%
2018/06/29	0	0.00	1	23.95	23.95	-1	7,945	-0.01%
2018/06/27	1	23.95	3	24.00	24.25	-2	7,864	-0.03%
2018/06/26	1	23.55	20	23.95	23.75	-19	7,971	-0.24%
2018/06/25	1	24.20	0	0.00	24.20	1	8,001	0.01%
2018/06/21	0	0.00	1	24.90	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	57	24.60	24.75	-57	7,912	-0.72%
2018/06/13	6	24.42	0	0.00	24.30	6	7,582	0.08%
2018/06/12	2	24.70	0	0.00	24.70	2	7,660	0.03%
2018/06/11	1	24.60	0	0.00	24.70	1	7,611	0.01%
2018/06/04	0	0.00	1	24.50	24.50	-1	7,534	-0.01%
2018/06/01	0	0.00	5	24.20	23.90	-5	7,368	-0.07%
2018/05/31	0	0.00	1	24.25	24.25	-1	7,278	-0.01%
2018/05/29	0	0.00	2	24.00	24.05	-2	7,165	-0.03%
2018/05/24	0	0.00	1	23.45	23.45	-1	7,043	-0.01%
2018/05/22	0	0.00	2	23.15	23.15	-2	7,069	-0.03%
2018/05/10	0	0.00	3	22.90	23.00	-3	7,157	-0.04%
2018/05/08	0	0.00	2	22.90	22.90	-2	7,156	-0.03%
2018/05/03	11	22.54	2	22.50	22.50	9	7,373	0.12%
2018/05/02	0	0.00	1	22.80	22.80	-1	7,485	-0.01%
2018/04/27	1	22.25	0	0.00	22.40	1	7,698	0.01%
2018/04/24	0	0.00	1	22.50	22.45	-1	8,314	-0.01%
2018/04/23	2	22.60	0	0.00	22.65	2	8,524	0.02%
2018/04/20	20	22.65	0	0.00	22.65	20	8,571	0.23%
2018/04/17	3	22.50	0	0.00	22.50	3	8,789	0.03%
2018/04/16	2	22.55	0	0.00	22.55	2	8,827	0.02%
2018/04/13	4.3	22.85	0	0.00	22.75	4.3	8,767	0.05%
2018/04/10	6	23.03	0	0.00	23.05	6	8,663	0.07%
2018/04/02	1	23.15	0	0.00	23.35	1	8,918	0.01%
2018/03/28	4	23.30	0	0.00	23.30	4	8,757	0.05%
2018/03/27	0	0.00	2	23.40	23.35	-2	8,698	-0.02%
2018/03/26	1	22.95	0	0.00	23.15	1	8,654	0.01%
2018/03/23	5	23.00	0	0.00	23.05	5	8,743	0.06%
2018/03/15	0	0.00	1	23.05	23.05	-1	8,947	-0.01%
2018/03/09	0	0.00	2	23.10	23.10	-2	8,909	-0.02%
2018/03/06	20	23.05	0	0.00	23.00	20	8,865	0.23%
2018/03/05	3	22.85	0	0.00	22.85	3	9,134	0.03%
2018/03/01	0	0.00	50	23.45	23.35	-50	9,015	-0.55%
2018/02/08	0	0.00	1	22.90	22.90	-1	9,177	-0.01%
2018/02/07	1	22.80	0	0.00	22.80	1	9,245	0.01%
2018/02/06	3	22.47	0	0.00	22.45	3	9,131	0.03%
2018/02/02	50	23.50	0	0.00	23.70	50	9,230	0.54%
2018/01/31	0	0.00	1	23.80	23.80	-1	9,440	-0.01%
2018/01/30	2	23.55	0	0.00	23.55	2	9,389	0.02%
2018/01/26	0	0.00	1	24.35	24.35	-1	9,200	-0.01%
2018/01/25	6	24.19	5	24.40	24.25	1	9,096	0.01%
2018/01/24	10	24.05	0	0.00	24.10	10	8,976	0.11%
2018/01/23	3	24.05	0	0.00	23.95	3	9,028	0.03%
2018/01/22	0	0.00	2	24.03	24.05	-2	8,946	-0.02%
2018/01/19	2	23.60	0	0.00	23.60	2	8,714	0.02%
2018/01/18	0.4	23.65	0	0.00	23.75	0.4	8,662	0.00%
2018/01/17	0	0.00	2	23.50	23.50	-2	8,442	-0.02%
2018/01/12	1	23.40	0	0.00	23.20	1	8,349	0.01%
2018/01/11	2	22.90	0	0.00	22.85	2	8,311	0.02%
2018/01/09	3	24.20	0	0.00	24.10	3	8,141	0.04%
2018/01/08	0	0.00	2	24.35	24.40	-2	8,215	-0.02%
2018/01/05	0	0.00	4	24.15	24.20	-4	8,199	-0.05%
2018/01/04	0	0.00	1	24.40	24.40	-1	8,231	-0.01%
2018/01/03	0	0.00	1	24.40	24.40	-1	8,300	-0.01%