英業達 (2356)-群益金鼎-高雄券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	22.2	51.26	12	51.38	50.70	10.2	29,784	0.03%
2024/11/21	30.1	50.92	40.1	50.71	51.00	-10	29,252	-0.03%
2024/11/20	10	49.54	15	49.67	49.00	-5	28,476	-0.02%
2024/11/19	8	49.51	6.2	49.68	49.20	1.8	28,204	0.01%
2024/11/18	15	49.85	17	50.28	48.90	-2	28,674	-0.01%
2024/11/15	9	49.71	130	49.64	49.25	-121	28,140	-0.43%	大賣/鉅額交易
2024/11/14	85	50.14	53	50.21	50.00	32	27,995	0.11%
2024/11/13	123.1	50.82	63	51.24	51.00	60.1	27,733	0.22%	大買/
2024/11/12	58.1	51.47	18	51.43	50.60	40.1	27,894	0.14%
2024/11/11	27.2	53.64	124	53.94	54.10	-96.8	26,518	-0.37%	大賣/
2024/11/08	117.4	52.60	47	53.22	52.40	70.4	25,128	0.28%	大買/
2024/11/07	42	52.41	29.1	52.81	52.50	12.9	24,460	0.05%
2024/11/06	137	52.36	52.4	52.40	52.10	84.6	23,751	0.36%	大買/
2024/11/05	8.2	48.28	53.2	48.78	50.20	-45	21,681	-0.21%
2024/11/04	2	45.63	2	45.93	45.95	0	20,493	0.00%
2024/10/30	3	45.88	2	45.80	45.40	1	21,234	0.00%
2024/10/29	0	0.00	8	44.88	45.65	-8	21,508	-0.04%
2024/10/28	4	45.85	1	45.40	45.40	3	21,708	0.01%
2024/10/25	2	46.03	1	46.25	46.30	1	21,819	0.00%
2024/10/24	0	0.00	4	45.46	45.20	-4	22,355	-0.02%
2024/10/23	0	0.00	1	45.60	45.85	-1	22,689	0.00%
2024/10/22	5	46.13	2	46.00	46.00	3	22,828	0.01%
2024/10/21	4	45.55	2	45.48	45.60	2	23,182	0.01%
2024/10/18	8	46.11	1	46.15	45.50	7	23,584	0.03%
2024/10/17	5	45.30	5.1	45.22	45.50	-0.1	24,131	0.00%
2024/10/16	1	44.25	2	44.53	44.80	-1	24,748	0.00%
2024/10/15	8	44.95	4	45.13	44.90	4	25,251	0.02%
2024/10/14	0	0.00	20	44.45	44.20	-20	27,071	-0.07%
2024/10/11	8	44.54	5.5	44.67	44.40	2.6	28,696	0.01%
2024/10/09	45.5	44.03	24.2	44.81	44.20	21.3	30,194	0.07%
2024/10/08	5	42.42	2	42.45	42.20	3	29,939	0.01%
2024/10/07	18.1	42.94	33	43.02	43.20	-14.9	29,969	-0.05%
2024/10/04	4	43.98	0	0.00	43.80	4	29,976	0.01%
2024/10/01	4	44.09	7	43.95	44.40	-3	30,763	-0.01%
2024/09/30	1.1	44.07	0	0.00	43.10	1.1	30,877	0.00%
2024/09/27	13.1	44.44	1	44.60	44.35	12.1	30,855	0.04%
2024/09/26	1	43.90	0.4	44.00	43.65	0.6	30,817	0.00%
2024/09/24	1	42.90	0	0.00	43.30	1	30,618	0.00%
2024/09/23	0	0.00	0	43.70	43.70	0	30,619	0.00%
2024/09/20	2	43.85	1	43.60	43.20	1	30,808	0.00%
2024/09/19	0	0.00	3	43.40	43.85	-3	30,970	-0.01%
2024/09/18	3	42.90	0	0.00	42.50	3	31,322	0.01%
2024/09/12	0	0.00	0.1	42.85	42.85	-0.1	33,280	0.00%
2024/09/11	1	41.70	0	0.00	41.35	1	33,209	0.00%
2024/09/10	4	41.76	2	42.60	41.45	2	33,436	0.01%
2024/09/09	4	42.21	1	42.25	42.25	3	33,539	0.01%
2024/09/06	2	42.65	2	42.68	43.30	0	34,432	0.00%
2024/09/05	0	0.00	2	42.55	41.80	-2	34,826	-0.01%
2024/09/04	11	42.38	4.1	42.31	42.25	6.9	35,387	0.02%
2024/09/03	1	44.75	1	44.85	44.60	0	35,390	0.00%
2024/09/02	2	45.50	1	45.70	45.45	1	35,440	0.00%
2024/08/29	1	45.90	6	45.70	45.80	-5	35,878	-0.01%
2024/08/28	3	46.27	0	0.00	46.60	3	36,494	0.01%
2024/08/27	1	45.65	1	46.00	46.00	0	37,017	0.00%
2024/08/26	0.5	46.60	1	46.10	46.00	-0.5	37,228	0.00%
2024/08/23	5	45.03	0	0.00	45.50	5	37,328	0.01%
2024/08/22	0	0.00	2	45.53	45.40	-2	37,919	-0.01%
2024/08/21	9	45.62	0	0.00	45.35	9	38,297	0.02%
2024/08/20	14	45.74	5	46.03	45.90	9	38,158	0.02%
2024/08/19	1	47.65	0.1	47.75	47.10	0.9	38,020	0.00%
2024/08/15	2	47.50	3	47.52	47.35	-1	38,995	0.00%
2024/08/14	36	48.14	30	47.60	47.70	6	39,254	0.02%
2024/08/13	25	47.99	24	47.70	47.80	1	39,065	0.00%
2024/08/12	11	48.07	5	47.82	48.30	6	40,003	0.01%
2024/08/09	5	46.78	7.1	46.02	46.15	-2.1	41,267	-0.01%
2024/08/08	15	44.64	12	44.61	44.20	3	41,889	0.01%
2024/08/07	12	44.24	11	44.44	44.70	1	41,849	0.00%
2024/08/06	5	42.79	7	42.29	42.95	-2	42,300	0.00%
2024/08/05	11	44.27	26	44.46	43.35	-15	41,900	-0.04%
2024/08/02	7	47.87	0	0.00	47.80	7	42,073	0.02%
2024/08/01	8	49.49	15	49.32	49.65	-7	41,833	-0.02%
2024/07/31	6	47.76	2	48.63	47.70	4	41,593	0.01%
2024/07/30	4	46.53	11	46.48	47.30	-7	41,358	-0.02%
2024/07/29	10.2	47.53	11	47.56	47.00	-0.8	41,220	0.00%
2024/07/26	11.1	49.65	29	49.60	49.50	-17.9	40,585	-0.04%
2024/07/23	16.1	51.88	7	51.87	51.60	9.1	40,254	0.02%
2024/07/22	7	51.73	1	51.60	51.40	6	40,188	0.02%
2024/07/19	22.2	54.53	6	55.07	53.60	16.2	39,814	0.04%
2024/07/18	44	54.77	1.2	54.69	54.60	42.9	39,744	0.11%
2024/07/17	11	57.45	15	57.17	56.40	-4	38,942	-0.01%
2024/07/16	14	56.34	8	56.24	56.10	6	38,597	0.02%
2024/07/15	45.4	59.45	93	60.69	56.60	-47.7	38,578	-0.12%
2024/07/12	8.1	58.30	63.3	58.92	59.00	-55.2	36,813	-0.15%
2024/07/11	28	57.27	36.2	57.87	58.10	-8.2	35,424	-0.02%
2024/07/10	1	56.40	17.7	56.91	57.00	-16.7	34,222	-0.05%
2024/07/09	1.2	56.38	2	55.95	56.00	-0.8	33,972	0.00%
2024/07/08	4.1	56.16	6	56.47	56.30	-1.9	33,963	-0.01%
2024/07/05	34	57.35	40.1	57.76	56.40	-6.1	33,926	-0.02%
2024/07/04	5	56.02	3	56.10	56.10	2	33,249	0.01%
2024/07/03	14	55.45	16	55.51	55.30	-2	33,468	-0.01%
2024/07/02	2	55.70	10	55.40	55.60	-8	33,806	-0.02%
2024/07/01	1.1	56.21	4	56.10	56.20	-3	34,337	-0.01%
2024/06/28	0	0.00	6	55.97	55.80	-6	34,737	-0.02%
2024/06/27	5	55.44	18	55.71	55.60	-13	35,544	-0.04%
2024/06/26	5	56.40	4.1	56.05	56.30	0.9	38,810	0.00%
2024/06/25	15	56.45	12	56.28	56.70	3	39,226	0.01%
2024/06/24	19.2	56.79	4.7	57.01	57.00	14.5	39,599	0.04%
2024/06/21	11	56.36	10	56.63	56.60	1	40,663	0.00%
2024/06/20	28.3	56.81	21.2	57.19	57.20	7.1	42,520	0.02%
2024/06/19	2	56.20	44.3	55.87	56.20	-42.3	46,809	-0.09%
2024/06/18	12	54.86	0	0.00	54.80	12	46,730	0.03%
2024/06/17	15	54.54	28	54.67	54.50	-13	47,715	-0.03%
2024/06/14	13.1	55.14	4	55.28	55.40	9.1	48,556	0.02%
2024/06/13	30	55.64	49	55.76	55.70	-19	48,707	-0.04%
2024/06/12	28	53.71	33	53.73	53.70	-5	48,391	-0.01%
2024/06/11	34	53.42	4	53.63	52.90	30	48,507	0.06%
2024/06/07	5.3	53.08	1	53.10	53.00	4.3	48,804	0.01%
2024/06/06	3.3	53.97	1	54.00	53.70	2.3	48,606	0.00%
2024/06/05	6	54.17	3	54.40	53.90	3	48,792	0.01%
2024/06/04	12	54.67	9	54.81	54.40	3	48,882	0.01%
2024/06/03	27.1	55.09	62.2	55.09	54.70	-35.1	48,958	-0.07%
2024/05/31	5	54.32	6	54.32	53.50	-1	48,477	0.00%
2024/05/30	10	54.44	1	54.30	54.40	9	48,280	0.02%
2024/05/29	11	56.33	7	55.84	55.80	4	48,366	0.01%
2024/05/28	16.1	56.13	29.1	56.49	56.40	-13	48,393	-0.03%
2024/05/27	8	55.66	5	55.84	56.00	3	47,940	0.01%
2024/05/24	9	54.80	21	54.50	55.00	-12	47,884	-0.03%
2024/05/23	21	54.16	3	54.70	54.00	18	47,881	0.04%
2024/05/22	16.5	55.12	37	55.60	55.70	-20.5	48,095	-0.04%
2024/05/21	2	54.25	12	54.18	54.50	-10	48,281	-0.02%
2024/05/20	5.1	53.34	5	54.38	53.40	0.1	48,296	0.00%
2024/05/17	20.1	53.52	5.4	53.27	53.50	14.7	48,261	0.03%
2024/05/16	50.1	53.48	5	53.94	53.00	45.1	48,377	0.09%
2024/05/15	61	55.24	66.1	55.30	54.50	-5.1	48,175	-0.01%
2024/05/14	77	58.28	38.2	58.19	59.00	38.8	48,292	0.08%
2024/05/13	3.1	56.79	9	56.82	56.80	-5.9	47,778	-0.01%
2024/05/10	11.2	55.68	19	56.39	57.00	-7.8	47,990	-0.02%
2024/05/09	5	54.18	6	54.52	54.60	-1	47,504	0.00%
2024/05/08	45	54.73	13	54.99	54.40	32	47,922	0.07%
2024/05/07	1	52.70	4	52.33	52.80	-3	48,030	-0.01%
2024/05/06	1	52.30	0	0.00	52.40	1	48,531	0.00%
2024/05/03	1.2	52.28	1	53.00	52.00	0.2	49,269	0.00%
2024/05/02	0.1	52.60	0	0.00	52.50	0.1	50,453	0.00%
2024/04/30	0	0.00	1	53.20	53.10	-1	51,801	0.00%
2024/04/29	1	53.90	4	53.90	53.80	-3	54,286	-0.01%
2024/04/26	5	53.76	3	53.97	53.30	2	58,219	0.00%
2024/04/25	2	53.20	2	53.40	53.20	0	59,561	0.00%
2024/04/24	3	54.13	12.2	53.98	54.30	-9.2	59,688	-0.02%
2024/04/23	3	51.23	2	51.60	51.40	1	59,848	0.00%
2024/04/22	8.3	51.93	7	51.93	50.80	1.3	60,044	0.00%
2024/04/19	16	53.27	24	52.97	53.00	-8	60,191	-0.01%
2024/04/18	11	54.10	2.1	53.37	53.70	9	60,271	0.01%
2024/04/17	9.1	54.10	4.1	54.40	54.10	5	60,515	0.01%
2024/04/16	11.1	54.26	21.1	53.87	53.90	-10	60,897	-0.02%
2024/04/15	14.5	56.33	4	56.70	56.00	10.5	61,158	0.02%
2024/04/12	5.1	57.64	3	57.60	57.40	2.1	61,335	0.00%
2024/04/11	5.1	57.62	9	57.92	58.00	-3.9	61,743	-0.01%
2024/04/10	19.6	57.82	26	58.22	57.80	-6.4	61,910	-0.01%
2024/04/09	25.1	58.14	11	58.13	57.80	14.1	62,145	0.02%
2024/04/08	28.3	58.76	10.1	58.56	58.30	18.2	62,575	0.03%
2024/04/03	13.1	59.59	14	59.06	59.20	-0.9	63,174	0.00%
2024/04/02	9.1	59.00	16.1	59.09	59.00	-7	64,211	-0.01%
2024/04/01	26.2	59.35	10.2	59.47	58.80	16	64,903	0.02%
2024/03/29	305.2	60.02	142.8	60.46	59.70	162.4	65,111	0.25%	大買/大賣/鉅額交易
2024/03/28	11.2	58.31	8.2	57.99	58.50	3	63,677	0.00%
2024/03/27	17	58.07	10.1	58.09	58.70	6.9	64,941	0.01%
2024/03/26	21.5	57.96	32.1	57.85	57.30	-10.7	67,153	-0.02%
2024/03/25	298.3	59.21	56	59.08	59.00	242.3	68,852	0.35%	大買/鉅額交易
2024/03/22	60.2	60.59	91.6	60.77	61.10	-31.4	67,978	-0.05%
2024/03/21	5	55.60	31	55.81	56.20	-26	64,559	-0.04%
2024/03/20	37	55.51	4	56.60	54.30	33	70,266	0.05%
2024/03/19	16	56.09	9.2	56.28	56.10	6.8	69,501	0.01%
2024/03/18	3	55.23	15	55.25	55.70	-12	68,858	-0.02%
2024/03/15	26.1	54.62	1	55.30	54.10	25.1	68,641	0.04%
2024/03/14	25	54.86	16	55.81	54.90	9	68,074	0.01%
2024/03/13	15	56.08	48	57.07	54.70	-33	67,758	-0.05%
2024/03/12	0	0.00	2	55.35	55.60	-2	66,957	0.00%
2024/03/11	9	55.47	11.2	55.77	54.90	-2.2	67,023	0.00%
2024/03/08	10	54.83	11	54.84	54.20	-1	66,858	0.00%
2024/03/07	14.1	55.54	11	55.74	55.10	3	66,625	0.00%
2024/03/06	10.1	56.47	5	56.54	56.60	5.1	66,404	0.01%
2024/03/05	13	56.36	8	56.61	56.50	5	67,155	0.01%
2024/03/04	19.1	56.72	6	56.18	55.60	13.1	66,969	0.02%
2024/03/01	6.1	55.98	13.1	55.80	56.00	-7	66,771	-0.01%
2024/02/29	2	54.90	2	54.90	55.00	0	66,756	0.00%
2024/02/27	16.4	54.17	6	54.12	54.10	10.4	66,677	0.02%
2024/02/26	6	55.05	5	55.10	55.00	1	66,400	0.00%
2024/02/23	5.1	56.32	13	56.45	55.10	-7.9	66,815	-0.01%
2024/02/22	48.1	56.81	20.2	57.20	56.30	27.9	67,141	0.04%
2024/02/21	13	56.55	18	56.63	56.60	-5	66,636	-0.01%
2024/02/20	7	56.59	7	56.80	57.00	0	66,559	0.00%
2024/02/19	26.1	57.11	18	57.27	56.50	8.1	66,604	0.01%
2024/02/16	10	57.83	31	57.92	58.10	-21	66,459	-0.03%
2024/02/15	42.2	57.99	28	58.24	58.00	14.2	65,602	0.02%
2024/02/05	48.2	56.40	12	56.55	56.50	36.2	64,313	0.06%
2024/02/02	46.2	56.03	9	56.22	56.30	37.2	63,794	0.06%
2024/02/01	17.5	54.89	6.1	54.73	55.30	11.4	63,288	0.02%
2024/01/31	14	55.34	15	55.23	54.90	-1	63,318	0.00%
2024/01/30	22.1	55.93	5	56.12	56.10	17.1	62,977	0.03%
2024/01/29	21.2	55.79	7	55.77	55.80	14.2	62,250	0.02%
2024/01/26	21.2	55.66	30.5	55.76	55.40	-9.3	61,744	-0.02%
2024/01/25	28.3	57.32	13	56.88	56.20	15.3	61,265	0.02%
2024/01/24	38.2	57.27	35.1	56.84	56.50	3.1	60,233	0.01%
2024/01/23	40	56.64	44.2	56.59	57.20	-4.2	59,201	-0.01%
2024/01/22	33.5	54.90	72.4	54.93	56.00	-38.9	57,007	-0.07%
2024/01/19	23	50.98	57.2	51.42	51.90	-34.2	53,081	-0.06%
2024/01/18	5	49.18	23	49.35	49.25	-18	51,791	-0.03%
2024/01/17	18	49.69	7.3	49.62	49.05	10.7	51,676	0.02%
2024/01/16	7	50.37	3	50.37	50.10	4	51,325	0.01%
2024/01/15	21	50.90	5	51.12	50.50	16	51,180	0.03%
2024/01/12	10	51.26	9.1	51.39	51.10	1	51,059	0.00%
2024/01/11	6.5	50.38	26.5	50.34	51.00	-20	50,796	-0.04%
2024/01/10	18.2	49.46	10	49.42	49.05	8.2	51,164	0.02%
2024/01/09	36	51.11	21	51.01	50.20	15	51,011	0.03%
2024/01/08	23	51.59	37.1	51.69	51.20	-14.1	50,501	-0.03%
2024/01/05	30	51.21	21	51.44	50.80	9	50,575	0.02%
2024/01/04	24	50.88	7	50.87	51.00	17	50,266	0.03%
2024/01/03	37.1	50.85	16	50.96	50.80	21.1	50,643	0.04%
2024/01/02	58.1	51.45	24	51.25	51.10	34.1	50,296	0.07%
2023/12/29	11	52.21	26	52.65	52.80	-15	49,571	-0.03%
2023/12/28	17.1	52.49	41.1	52.75	52.60	-24	48,728	-0.05%
2023/12/27	56.1	51.77	35	51.63	51.90	21	47,463	0.04%
2023/12/26	16.1	51.48	11	51.45	51.30	5.1	47,306	0.01%
2023/12/25	32.3	51.69	32	51.67	51.60	0.3	46,552	0.00%
2023/12/22	48.2	50.80	54.5	50.57	50.60	-6.3	44,661	-0.01%
2023/12/21	104.4	49.54	84.3	49.04	50.00	20.2	42,887	0.05%	大買/
2023/12/20	61.8	47.68	81.4	47.99	49.00	-19.7	40,136	-0.05%
2023/12/19	28	46.13	137	46.75	45.05	-109	37,140	-0.29%	大賣/鉅額交易
2023/12/18	42.1	46.97	180	46.90	46.65	-137.9	36,202	-0.38%	大賣/鉅額交易
2023/12/15	452.4	52.10	147.4	51.26	48.40	305	34,823	0.88%	大買/大賣/鉅額交易
2023/12/14	18	51.70	6.4	51.70	51.70	11.7	28,816	0.04%
2023/12/13	1	47.00	15	47.00	47.00	-14	28,862	-0.05%
2023/12/12	7	42.65	37	42.75	42.75	-30	28,910	-0.10%
2023/12/11	2	42.78	14.5	42.50	42.45	-12.5	28,988	-0.04%
2023/12/08	16	42.41	20	42.68	42.30	-4	29,031	-0.01%
2023/12/07	5	41.76	2	41.60	41.70	3	29,074	0.01%
2023/12/06	0	0.00	4	41.79	41.50	-4	29,570	-0.01%
2023/12/05	5	40.61	20	40.60	40.70	-15	29,603	-0.05%
2023/12/04	1.5	41.90	2	42.10	41.60	-0.5	29,667	0.00%
2023/12/01	22	42.03	5	41.84	41.95	17	30,018	0.06%
2023/11/30	16.2	41.59	7	42.07	42.40	9.2	30,138	0.03%
2023/11/29	23	41.90	4	41.90	41.60	19	29,278	0.06%
2023/11/28	7	41.30	4	41.38	41.65	3	29,644	0.01%
2023/11/27	12	40.99	4	40.88	40.85	8	30,121	0.03%
2023/11/24	16	41.69	0.1	41.85	41.80	15.9	30,133	0.05%
2023/11/23	6	42.48	0	0.00	42.10	6	30,282	0.02%
2023/11/22	15	42.69	5	42.33	42.35	10	30,547	0.03%
2023/11/21	21.1	44.12	9.1	43.94	44.00	12	30,794	0.04%
2023/11/20	5	42.05	1	42.10	42.15	4	31,088	0.01%
2023/11/17	3	42.68	1	43.05	42.65	2	31,104	0.01%
2023/11/16	27	43.14	31	42.97	43.05	-4	31,872	-0.01%
2023/11/15	8	43.41	10	44.12	42.70	-2	32,226	-0.01%
2023/11/14	4	43.26	5	43.32	43.40	-1	33,091	0.00%
2023/11/13	5	43.27	16	43.78	43.55	-11	34,516	-0.03%
2023/11/10	8	42.33	0	0.00	42.50	8	35,548	0.02%
2023/11/09	2	42.63	2	42.68	42.65	0	36,700	0.00%
2023/11/08	7	43.66	10.1	43.66	43.20	-3.1	38,185	-0.01%
2023/11/07	2	41.50	100	42.05	42.00	-98	38,708	-0.25%
2023/11/06	0	0.00	10	42.39	42.20	-10	39,818	-0.03%
2023/11/03	0	0.00	1	42.05	41.50	-1	40,818	0.00%
2023/11/02	106	41.53	3	42.33	41.75	103	43,217	0.24%	大買/鉅額交易
2023/11/01	2	40.45	111	40.46	40.70	-109	44,417	-0.25%	大賣/鉅額交易
2023/10/31	2	41.75	4	40.51	40.20	-2	46,049	0.00%
2023/10/27	4	43.06	2	43.35	42.95	2	46,194	0.00%
2023/10/26	0	0.00	2	43.05	43.00	-2	46,717	0.00%
2023/10/25	6	44.32	2	44.15	43.95	4	47,083	0.01%
2023/10/24	2	43.85	8.5	44.24	44.60	-6.5	47,368	-0.01%
2023/10/23	0	0.00	1.5	43.52	43.45	-1.5	47,566	0.00%
2023/10/20	3	43.08	8.6	42.86	43.65	-5.6	48,120	-0.01%
2023/10/19	6	43.60	4	43.68	43.45	2	48,500	0.00%
2023/10/18	13.2	44.07	9	43.93	44.50	4.2	48,672	0.01%
2023/10/17	6	44.79	3	45.27	44.95	3	48,432	0.01%
2023/10/16	4.1	46.21	7	46.28	46.20	-2.9	52,411	-0.01%
2023/10/13	8.3	47.05	6	47.07	47.35	2.3	56,858	0.00%
2023/10/12	11	48.40	4	48.91	48.25	7	57,896	0.01%
2023/10/11	27	48.90	5	50.46	48.10	22	61,021	0.04%
2023/10/06	2	51.20	11	51.20	51.10	-9	62,855	-0.01%
2023/10/05	3.1	50.64	9.6	50.82	50.80	-6.5	65,797	-0.01%
2023/10/04	6.2	50.00	13	49.88	50.10	-6.8	67,357	-0.01%
2023/10/03	21.3	51.00	17	51.44	50.60	4.3	67,729	0.01%
2023/10/02	32	51.81	40.1	52.02	52.20	-8.1	68,251	-0.01%
2023/09/28	16	49.33	5	49.53	49.00	11	68,352	0.02%
2023/09/27	3	48.73	0	0.00	48.85	3	69,479	0.00%
2023/09/26	7	48.84	2	49.13	48.70	5	72,260	0.01%
2023/09/25	3	49.33	11	49.61	49.45	-8	73,332	-0.01%
2023/09/22	24	48.98	4	48.89	49.35	20	73,654	0.03%
2023/09/21	9	47.71	1	48.20	48.30	8	73,761	0.01%
2023/09/20	3	48.63	6.3	48.80	48.50	-3.3	73,935	0.00%
2023/09/19	2	50.25	8	49.17	48.50	-6	74,044	-0.01%
2023/09/18	12	50.26	7	49.67	49.65	5	74,353	0.01%
2023/09/15	4	51.85	5	51.94	52.10	-1	75,217	0.00%
2023/09/14	7	52.23	4	52.23	52.10	3	75,876	0.00%
2023/09/13	18	51.04	12	50.98	51.00	6	76,812	0.01%
2023/09/12	11	51.63	1	51.30	51.30	10	78,697	0.01%
2023/09/11	20	52.52	13	51.83	52.10	7	80,801	0.01%
2023/09/08	5	54.22	4	54.03	54.00	1	83,063	0.00%
2023/09/07	22	55.17	4	55.18	54.80	18	84,842	0.02%
2023/09/06	6	56.67	7.1	56.94	56.60	-1.1	85,170	0.00%
2023/09/05	27	55.09	47	55.10	55.90	-20	85,974	-0.02%
2023/09/04	25	53.82	29.1	54.24	54.70	-4.1	85,837	0.00%
2023/09/01	29.1	54.41	17	54.12	53.60	12.1	85,883	0.01%
2023/08/31	10	54.19	9.1	54.47	56.40	1	85,586	0.00%
2023/08/30	7	55.09	7	55.81	54.60	0	85,125	0.00%
2023/08/29	7	54.49	5	54.64	54.60	2	85,733	0.00%
2023/08/28	9.1	55.07	10.1	55.09	54.50	-1.1	85,958	0.00%
2023/08/25	31.1	56.13	31	56.06	55.80	0.1	86,562	0.00%
2023/08/24	45.2	59.92	32.2	60.37	58.60	13	87,756	0.01%
2023/08/23	11	59.13	5	58.64	59.20	6	87,011	0.01%
2023/08/22	120	58.80	11.1	58.47	58.20	108.9	87,524	0.12%	大買/鉅額交易
2023/08/21	49.1	58.57	34	58.67	57.90	15.1	87,458	0.02%
2023/08/18	43.5	58.49	50	58.73	57.00	-6.5	86,941	-0.01%
2023/08/17	109.1	58.57	114.4	58.13	59.50	-5.3	85,817	-0.01%	大買/大賣/
2023/08/16	55.6	57.04	33	56.64	58.00	22.6	84,487	0.03%
2023/08/15	35.3	55.28	65	55.40	54.60	-29.7	83,213	-0.04%
2023/08/14	33.1	54.28	17.9	54.29	53.10	15.2	82,167	0.02%
2023/08/11	30.1	58.37	32	58.75	57.50	-1.9	80,782	0.00%
2023/08/10	84.2	57.32	79	56.24	57.50	5.2	80,145	0.01%
2023/08/09	28.1	60.10	132	59.63	59.50	-103.9	79,227	-0.13%	大賣/鉅額交易
2023/08/08	43.1	62.24	36	61.63	60.90	7.1	78,243	0.01%
2023/08/07	19	61.31	25	62.38	63.80	-6	75,718	-0.01%
2023/08/04	54	57.83	48	57.23	58.00	6	74,143	0.01%
2023/08/02	12	59.03	11	58.77	58.90	1	72,302	0.00%
2023/08/01	16	62.30	8	63.18	64.10	8	71,804	0.01%
2023/07/31	38.3	64.90	15	66.05	63.70	23.3	71,306	0.03%
2023/07/28	33.1	66.39	22	67.14	69.90	11.1	70,716	0.02%
2023/07/27	10	69.29	8	69.46	68.10	2	70,096	0.00%
2023/07/26	17.5	70.51	6	70.57	70.00	11.5	69,645	0.02%
2023/07/25	14	72.38	34.2	71.93	72.00	-20.2	69,272	-0.03%
2023/07/24	14.3	69.62	27	69.19	70.20	-12.7	68,595	-0.02%
2023/07/21	23	65.27	12.4	65.20	67.00	10.6	67,841	0.02%
2023/07/20	17	61.70	7.4	61.91	62.30	9.6	67,291	0.01%
2023/07/19	87.3	66.88	80.1	66.91	63.60	7.2	66,682	0.01%
2023/07/18	92.2	64.35	84	64.21	65.50	8.2	62,257	0.01%
2023/07/17	44	59.94	51	60.56	61.30	-7	57,471	-0.01%
2023/07/14	53	54.54	71.5	54.64	55.80	-18.5	56,001	-0.03%
2023/07/13	55.2	51.04	70.3	50.81	50.80	-15.1	52,594	-0.03%
2023/07/12	164.2	48.01	117.8	47.98	47.60	46.4	49,977	0.09%	大買/大賣/
2023/07/11	31.1	46.31	88.7	46.38	47.25	-57.6	47,003	-0.12%
2023/07/10	16.1	44.69	40.7	44.64	44.40	-24.6	45,407	-0.05%
2023/07/07	14.1	45.10	18	45.65	44.60	-3.9	44,877	-0.01%
2023/07/06	28.1	45.34	17	45.56	44.70	11.1	44,048	0.03%
2023/07/05	44.1	46.13	37.2	45.73	45.20	6.9	43,005	0.02%
2023/07/04	105	46.96	102	46.37	47.15	3	41,826	0.01%	大買/大賣/
2023/07/03	242.1	44.89	77	44.46	44.15	165.1	39,339	0.42%	大買/鉅額交易
2023/06/30	13.1	43.11	6	43.21	43.20	7.1	38,238	0.02%
2023/06/29	8	43.08	3	43.08	43.15	5	37,877	0.01%
2023/06/28	19	43.69	25.5	43.54	42.70	-6.5	37,617	-0.02%
2023/06/27	15.1	43.28	19.1	43.20	42.90	-4.1	37,121	-0.01%
2023/06/26	25	44.41	29	44.26	44.35	-4	36,726	-0.01%
2023/06/21	87	44.48	68.1	44.65	44.75	19	36,181	0.05%
2023/06/20	26.2	43.21	19	43.19	43.10	7.2	35,260	0.02%
2023/06/19	22.2	44.37	29	44.30	44.10	-6.9	34,319	-0.02%
2023/06/16	120	46.26	68	46.16	45.50	52	33,315	0.16%	大買/
2023/06/15	134	45.09	176	44.75	46.00	-42	31,181	-0.13%	大買/大賣/
2023/06/14	262.5	42.55	250	42.60	42.95	12.5	28,940	0.04%	大買/大賣/
2023/06/13	63	39.84	76.2	39.71	40.60	-13.2	26,175	-0.05%
2023/06/12	38.2	38.10	34	37.29	36.95	4.2	24,184	0.02%
2023/06/09	52	37.69	42.5	38.46	38.65	9.5	23,616	0.04%
2023/06/08	1	36.50	4	36.13	36.40	-3	22,474	-0.01%
2023/06/07	4	36.66	8.8	36.63	36.75	-4.8	22,362	-0.02%
2023/06/06	5	35.81	2	36.25	36.20	3	22,047	0.01%
2023/06/05	15	36.25	1.5	36.42	36.25	13.5	21,671	0.06%
2023/06/02	13	36.60	4	36.86	36.25	9	21,387	0.04%
2023/06/01	2	35.78	1	35.60	35.55	1	20,473	0.00%
2023/05/31	7	36.44	8	36.97	36.85	-1	19,836	-0.01%
2023/05/30	27	37.75	9	37.64	37.70	18	18,765	0.10%
2023/05/29	2	35.95	20.6	36.68	37.50	-18.6	16,715	-0.11%
2023/05/26	15.5	33.48	17.1	33.45	34.10	-1.6	15,970	-0.01%
2023/05/25	6.9	32.34	2	32.03	33.25	4.9	14,823	0.03%
2023/05/24	1	30.50	1	30.70	30.85	0	13,858	0.00%
2023/05/23	1	30.85	1	30.70	31.00	0	13,517	0.00%
2023/05/22	1	30.50	0	0.00	30.55	1	13,328	0.01%
2023/05/16	3	29.47	4	30.18	30.80	-1	12,377	-0.01%
2023/05/15	1	30.85	1	30.95	30.95	0	11,959	0.00%
2023/05/12	0	0.00	1	32.75	32.75	-1	11,532	-0.01%
2023/05/10	0	0.00	1	31.75	31.75	-1	11,233	-0.01%
2023/05/09	0	0.00	20	32.65	32.70	-20	11,191	-0.18%
2023/05/08	0	0.00	1	32.70	32.75	-1	11,238	-0.01%
2023/05/05	1	32.25	0	0.00	32.10	1	11,164	0.01%
2023/05/04	0	0.00	3	32.00	32.35	-3	11,200	-0.03%
2023/04/28	0	0.00	10	32.85	33.10	-10	11,367	-0.09%
2023/04/27	1	32.35	0	0.00	32.95	1	11,262	0.01%
2023/04/26	0	0.00	2	31.70	32.15	-2	11,143	-0.02%
2023/04/21	30	32.83	0	0.00	32.40	30	10,852	0.28%
2023/04/20	1	32.15	0	0.00	32.40	1	10,731	0.01%
2023/04/19	7	33.24	3	33.40	32.50	4	10,702	0.04%
2023/04/18	0	0.00	25	31.60	32.20	-25	10,416	-0.24%
2023/04/17	0	0.00	10	31.80	31.70	-10	10,260	-0.10%
2023/04/14	2	31.60	23	31.58	31.60	-21	10,164	-0.21%
2023/04/11	0	0.00	1	33.15	32.70	-1	9,721	-0.01%
2023/04/10	1	31.80	2	32.08	32.40	-1	9,573	-0.01%
2023/04/07	24	32.96	13	31.73	31.50	11	9,433	0.12%
2023/04/06	4	33.29	12	33.38	33.90	-8	9,086	-0.09%
2023/03/29	0	0.00	2	31.00	31.10	-2	9,034	-0.02%
2023/03/28	0	0.00	5	31.00	30.95	-5	9,280	-0.05%
2023/03/27	0	0.00	0.2	30.75	30.80	-0.2	9,646	0.00%
2023/03/24	0	0.00	9	30.84	30.75	-9	9,992	-0.09%
2023/03/23	22	30.70	7.7	30.89	31.15	14.3	9,873	0.14%
2023/03/22	5	29.60	14	29.91	30.20	-9	9,624	-0.09%
2023/03/21	0	0.00	22	29.07	29.40	-22	9,451	-0.23%
2023/03/20	0	0.00	2	28.50	28.55	-2	9,251	-0.02%
2023/03/17	10	28.00	5	28.00	28.15	5	9,191	0.05%
2023/03/16	0	0.00	17	27.71	28.00	-17	8,909	-0.19%
2023/03/15	10	27.10	0.3	27.20	27.20	9.7	8,725	0.11%
2023/03/13	0	0.00	13	27.44	27.35	-13	8,704	-0.15%
2023/03/10	0	0.00	2	27.18	27.05	-2	8,648	-0.02%
2023/03/08	0	0.00	1	27.15	27.20	-1	9,363	-0.01%
2023/03/06	0	0.00	3	27.10	27.15	-3	9,643	-0.03%
2023/03/02	0	0.00	1	26.85	26.75	-1	9,839	-0.01%
2023/02/24	0	0.00	26	26.79	26.60	-26	9,986	-0.26%
2023/02/23	0	0.00	3	26.83	26.80	-3	10,027	-0.03%
2023/02/21	0	0.00	1	26.50	26.55	-1	10,064	-0.01%
2023/02/20	0	0.00	2	26.48	26.65	-2	10,176	-0.02%
2023/02/16	0	0.00	1	26.45	26.25	-1	10,728	-0.01%
2023/02/14	0	0.00	1	26.05	26.05	-1	10,663	-0.01%
2023/02/10	1	25.60	0	0.00	25.60	1	10,636	0.01%
2023/01/17	1	25.75	0	0.00	25.70	1	10,319	0.01%
2023/01/16	0	0.00	0.1	26.00	26.00	-0.1	10,319	0.00%
2023/01/12	2	26.05	0	0.00	25.60	2	10,624	0.02%
2023/01/10	3	26.50	0.1	26.55	26.55	3	10,812	0.03%
2023/01/09	3	26.35	0	0.00	26.50	3	10,913	0.03%
2023/01/05	0	0.00	0.1	26.20	26.20	-0.1	11,022	0.00%
2023/01/04	4	26.18	0	0.00	26.10	4	11,125	0.04%
2022/12/30	0	0.00	3	26.33	26.25	-3	11,283	-0.03%
2022/12/27	0	0.00	0.1	26.00	26.15	-0.1	11,317	0.00%
2022/12/22	0	0.00	2	26.00	25.95	-2	11,717	-0.02%
2022/12/21	0	0.00	10	25.85	25.75	-10	11,571	-0.09%
2022/12/19	0	0.00	2	25.63	25.85	-2	11,060	-0.02%
2022/12/16	0	0.00	1	25.20	25.70	-1	10,546	-0.01%
2022/12/15	1	25.20	0	0.00	25.10	1	10,187	0.01%
2022/12/14	0	0.00	0.1	25.00	25.15	-0.1	10,184	0.00%
2022/12/09	0	0.00	1	24.40	24.50	-1	10,221	-0.01%
2022/12/06	0	0.00	7	24.21	24.35	-7	10,168	-0.07%
2022/12/02	1	23.80	0	0.00	23.90	1	10,136	0.01%
2022/12/01	2	24.20	0	0.00	24.20	2	10,069	0.02%
2022/11/29	0	0.00	11	24.30	24.70	-11	9,347	-0.12%
2022/11/25	3	23.70	0	0.00	24.00	3	9,430	0.03%
2022/11/23	5	23.43	0	0.00	23.40	5	9,562	0.05%
2022/11/22	0.2	23.70	0	0.00	23.50	0.2	9,674	0.00%
2022/11/21	0.1	24.60	0	0.00	24.50	0.1	9,440	0.00%
2022/11/18	0	0.00	1	25.05	25.00	-1	9,440	-0.01%
2022/11/17	1.1	24.86	0	0.00	25.35	1.1	9,496	0.01%
2022/11/16	0.1	25.30	0	0.00	25.35	0.1	9,488	0.00%
2022/11/14	0	0.00	5	25.40	25.70	-5	9,372	-0.05%
2022/11/09	0	0.00	1	23.95	23.95	-1	8,946	-0.01%
2022/11/04	2	23.33	2	23.45	23.65	0	9,049	0.00%
2022/11/03	2	23.40	2	23.35	23.40	0	9,079	0.00%
2022/11/01	5	23.90	6	24.05	24.10	-1	9,047	-0.01%
2022/10/31	0	0.00	1	24.00	24.40	-1	9,057	-0.01%
2022/10/27	1	23.65	0	0.00	23.55	1	9,008	0.01%
2022/10/26	1	23.50	1	23.35	23.50	0	8,992	0.00%
2022/10/25	0	0.00	1	23.05	23.45	-1	8,981	-0.01%
2022/10/20	0	0.00	1	22.90	23.50	-1	8,949	-0.01%
2022/10/18	1	22.75	0	0.00	22.75	1	8,572	0.01%
2022/10/17	0	0.00	1	23.25	23.15	-1	8,428	-0.01%
2022/10/12	0	0.00	2	23.25	23.25	-2	8,198	-0.02%
2022/10/11	0	0.00	2	23.10	22.85	-2	8,228	-0.02%
2022/10/07	0	0.00	1	23.00	23.00	-1	8,195	-0.01%
2022/10/06	1	22.80	1	23.00	22.85	0	8,378	0.00%
2022/10/05	1	22.85	1	23.25	22.85	0	8,514	0.00%
2022/10/03	2	22.78	1	22.85	22.70	1	8,622	0.01%
2022/09/29	0	0.00	1	23.05	23.40	-1	8,545	-0.01%
2022/09/21	1	22.90	0	0.00	22.85	1	7,988	0.01%
2022/09/20	0	0.00	2	23.15	23.20	-2	7,901	-0.03%
2022/09/14	2	23.05	1	23.20	23.00	1	7,801	0.01%
2022/09/08	0	0.00	2	23.33	23.50	-2	8,254	-0.02%
2022/09/07	1	22.65	0	0.00	22.80	1	8,205	0.01%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/02	2	22.78	0	0.00	22.70	2	8,215	0.02%
2022/09/01	3	22.72	1	22.85	22.75	2	8,075	0.02%
2022/08/31	4	22.90	0	0.00	23.15	4	7,847	0.05%
2022/08/30	12	23.07	11	23.00	23.00	1	7,752	0.01%
2022/08/29	1	23.20	1	23.35	23.20	0	7,534	0.00%
2022/08/25	0.4	24.00	0	0.00	23.80	0.4	7,436	0.01%
2022/08/19	0.3	24.00	0	0.00	24.05	0.3	8,083	0.00%
2022/08/16	1	24.00	0	0.00	24.15	1	8,097	0.01%
2022/07/28	1	23.40	0	0.00	23.60	1	8,658	0.01%
2022/07/27	0	0.00	1	23.35	23.40	-1	8,692	-0.01%
2022/07/26	1	23.00	6	23.00	23.00	-5	8,683	-0.06%
2022/07/25	6	23.25	0	0.00	23.30	6	8,689	0.07%
2022/07/20	2	22.58	0	0.00	22.55	2	8,704	0.02%
2022/07/19	4	22.13	0	0.00	22.40	4	8,748	0.05%
2022/07/18	2	22.20	0	0.00	22.20	2	8,777	0.02%
2022/07/14	4	22.80	0	0.00	22.70	4	8,603	0.05%
2022/07/11	1	24.35	0	0.00	24.10	1	8,148	0.01%
2022/07/08	1	23.90	1	24.05	24.00	0	8,092	0.00%
2022/07/07	0	0.00	5	24.05	24.00	-5	8,154	-0.06%
2022/07/05	0	0.00	2	25.10	24.75	-2	8,155	-0.02%
2022/06/20	1	24.90	1	25.10	24.70	0	7,981	0.00%
2022/06/17	5	24.70	0	0.00	25.15	5	7,839	0.06%
2022/06/15	11	25.31	0	0.00	25.30	11	7,760	0.14%
2022/06/13	5	25.05	0	0.00	25.45	5	7,832	0.06%
2022/06/09	0	0.00	1.1	25.85	25.75	-1.1	7,745	-0.01%
2022/06/02	1	25.50	0	0.00	25.50	1	7,663	0.01%
2022/05/31	0	0.00	10	25.90	25.80	-10	7,836	-0.13%
2022/05/30	10	26.05	0	0.00	26.15	10	7,130	0.14%
2022/05/18	0	0.00	2	26.15	26.20	-2	7,176	-0.03%
2022/05/17	4	26.18	1	26.10	26.00	3	7,112	0.04%
2022/05/16	0	0.00	5	26.24	26.45	-5	7,037	-0.07%
2022/05/12	1	25.60	3	25.30	25.20	-2	6,825	-0.03%
2022/05/11	2	25.75	0	0.00	25.80	2	6,751	0.03%
2022/05/09	0	0.00	1	25.75	25.85	-1	6,614	-0.02%
2022/05/06	0	0.00	2	25.45	25.80	-2	6,552	-0.03%
2022/05/04	0	0.00	1	25.80	25.60	-1	6,533	-0.02%
2022/05/03	10	25.10	0	0.00	25.35	10	6,571	0.15%
2022/04/26	2	25.30	1	25.10	25.25	1	6,766	0.01%
2022/04/15	0	0.00	2	25.45	25.35	-2	6,690	-0.03%
2022/04/14	1	25.40	12	25.44	25.55	-11	6,686	-0.16%
2022/04/13	0	0.00	4	25.10	25.40	-4	6,670	-0.06%
2022/04/08	0	0.00	1	24.75	24.80	-1	6,484	-0.02%
2022/04/07	1	24.55	0	0.00	24.55	1	6,430	0.02%
2022/03/30	6	24.80	0	0.00	24.80	6	6,112	0.10%
2022/03/29	1	24.85	10	24.92	24.85	-9	6,077	-0.15%
2022/03/28	1	24.90	0	0.00	25.10	1	6,060	0.02%
2022/03/24	5	24.95	0	0.00	25.00	5	6,213	0.08%
2022/03/21	3	25.17	0	0.00	25.20	3	6,285	0.05%
2022/03/10	1	25.00	0	0.00	25.05	1	6,179	0.02%
2022/03/08	1	24.65	0	0.00	24.65	1	6,565	0.02%
2022/03/07	0	0.00	6	24.90	24.80	-6	6,480	-0.09%
2022/03/04	1	25.30	0	0.00	25.30	1	6,550	0.02%
2022/02/22	1	25.85	0.1	25.90	25.95	0.9	6,313	0.01%
2022/02/10	0	0.00	3	25.82	25.90	-3	6,598	-0.05%
2022/02/08	0	0.00	1	25.50	25.50	-1	6,565	-0.02%
2022/01/25	3	25.05	0	0.00	25.45	3	6,548	0.05%
2022/01/24	0	0.00	1	25.35	25.45	-1	6,480	-0.02%
2022/01/21	12.1	25.07	11	25.24	25.15	1.1	6,444	0.02%
2022/01/20	0	0.00	10	25.35	25.45	-10	6,241	-0.16%
2022/01/17	10	24.95	0	0.00	24.95	10	6,308	0.16%
2022/01/14	2	25.10	4	24.95	25.00	-2	6,525	-0.03%
2022/01/13	0	0.00	8	25.31	25.40	-8	6,619	-0.12%
2022/01/12	5	25.10	0	0.00	25.20	5	6,710	0.07%
2022/01/11	5	25.45	0	0.00	25.25	5	6,826	0.07%
2022/01/06	0	0.00	2	24.80	25.10	-2	6,892	-0.03%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/03	1	25.05	0	0.00	25.00	1	7,311	0.01%
2021/12/29	1	25.00	0	0.00	25.05	1	7,851	0.01%
2021/12/27	2	24.85	0	0.00	25.00	2	8,077	0.02%
2021/12/21	0	0.00	1	25.00	24.95	-1	8,708	-0.01%
2021/12/20	2	24.70	0	0.00	24.95	2	8,879	0.02%
2021/12/16	1	25.35	0	0.00	25.50	1	9,149	0.01%
2021/12/13	7	25.70	0	0.00	25.70	7	9,548	0.07%
2021/12/09	0	0.00	2	25.65	25.65	-2	9,615	-0.02%
2021/12/03	0	0.00	13	25.66	25.65	-13	9,526	-0.14%
2021/12/02	6.1	25.42	4	25.45	25.55	2.1	9,556	0.02%
2021/12/01	1	26.20	0	0.00	26.25	1	9,249	0.01%
2021/11/24	0	0.00	100	25.88	25.95	-100	9,098	-1.10%
2021/11/23	2	25.83	0	0.00	25.80	2	9,094	0.02%
2021/11/19	1	26.10	5	26.15	26.10	-4	9,093	-0.04%
2021/11/17	100	26.80	0	0.00	26.85	100	9,175	1.09%
2021/11/16	0	0.00	6	26.90	27.00	-6	9,197	-0.07%
2021/11/15	0	0.00	2	26.60	26.65	-2	9,150	-0.02%
2021/11/08	0	0.00	0	26.45	26.45	0	9,466	0.00%
2021/11/04	0	0.00	4	26.54	26.55	-4	9,646	-0.04%
2021/11/03	1	26.20	0	0.00	26.25	1	9,681	0.01%
2021/11/02	0	0.00	1	26.50	26.60	-1	9,722	-0.01%
2021/11/01	1	26.55	0	0.00	26.55	1	9,732	0.01%
2021/10/28	0	0.00	1	26.90	26.90	-1	9,736	-0.01%
2021/10/27	0	0.00	3.8	26.88	26.95	-3.8	9,796	-0.04%
2021/10/26	0	0.00	1	26.75	26.80	-1	9,863	-0.01%
2021/10/22	3	26.90	1	26.85	26.90	2	9,923	0.02%
2021/10/19	0.1	26.30	2	26.20	26.20	-1.9	9,844	-0.02%
2021/10/18	0	0.00	1	26.45	26.45	-1	9,968	-0.01%
2021/10/14	0	0.00	20	26.45	26.50	-20	10,215	-0.20%
2021/10/13	19	26.58	1	26.60	26.50	18	10,491	0.17%
2021/10/12	0	0.00	1	26.70	26.65	-1	10,884	-0.01%
2021/10/08	0	0.00	5	26.70	26.70	-5	11,941	-0.04%
2021/10/07	4	26.50	26	26.51	26.30	-22	12,287	-0.18%
2021/10/06	0	0.00	7	26.09	26.20	-7	12,402	-0.06%
2021/10/04	10	25.65	18	25.81	25.85	-8	12,695	-0.06%
2021/10/01	2	25.38	2	25.50	25.55	0	12,818	0.00%
2021/09/30	0	0.00	1	25.85	25.80	-1	13,111	-0.01%
2021/09/29	2	25.90	1	25.95	26.00	1	13,206	0.01%
2021/09/28	15	26.20	1	26.30	26.40	14	13,201	0.11%
2021/09/27	2	26.10	1	26.10	26.10	1	13,252	0.01%
2021/09/24	0	0.00	4	25.79	25.75	-4	13,157	-0.03%
2021/09/22	0	0.00	3	25.10	25.40	-3	12,870	-0.02%
2021/09/15	0	0.00	5	24.80	24.85	-5	12,619	-0.04%
2021/09/14	1	24.75	0	0.00	24.65	1	12,677	0.01%
2021/09/10	1	24.45	0	0.00	24.55	1	12,981	0.01%
2021/09/08	5	24.50	0	0.00	24.45	5	13,390	0.04%
2021/09/06	0	0.00	1	24.40	24.15	-1	13,313	-0.01%
2021/09/03	1	24.35	0	0.00	24.45	1	13,358	0.01%
2021/09/02	0	0.00	1	24.35	24.35	-1	13,409	-0.01%
2021/09/01	0	0.00	151	24.30	24.35	-151	13,557	-1.11%	大賣/鉅額交易
2021/08/30	1	24.00	1	24.05	24.35	0	13,500	0.00%
2021/08/27	20	24.25	0	0.00	24.20	20	13,513	0.15%
2021/08/26	0	0.00	1	23.95	24.15	-1	13,505	-0.01%
2021/08/23	12	24.06	1	24.25	24.15	11	13,481	0.08%
2021/08/20	0	0.00	50	23.75	23.90	-50	13,484	-0.37%
2021/08/19	0	0.00	1	23.65	23.80	-1	13,678	-0.01%
2021/08/18	0.2	23.80	3	23.55	23.75	-2.8	13,702	-0.02%
2021/08/17	0	0.00	3	23.70	23.70	-3	13,637	-0.02%
2021/08/16	1	23.70	0	0.00	23.75	1	13,582	0.01%
2021/08/13	0	0.00	13	23.60	23.75	-13	13,581	-0.10%
2021/08/10	0	0.00	5	23.52	23.55	-5	13,486	-0.04%
2021/08/09	13	23.38	1	23.35	23.40	12	13,633	0.09%
2021/08/06	0	0.00	31	23.41	23.70	-31	13,701	-0.23%
2021/08/04	1	23.40	0	0.00	23.50	1	14,382	0.01%
2021/08/03	0	0.00	20	23.50	23.60	-20	14,654	-0.14%
2021/07/30	3	23.38	41	23.40	23.45	-38	14,758	-0.26%
2021/07/29	1	23.55	0	0.00	23.55	1	14,764	0.01%
2021/07/28	4	23.61	0	0.00	23.65	4	14,866	0.03%
2021/07/27	3	23.77	0	0.00	23.85	3	15,167	0.02%
2021/07/26	2	23.80	1	23.95	24.00	1	15,295	0.01%
2021/07/23	0	0.00	1	23.95	23.65	-1	15,175	-0.01%
2021/07/22	0	0.00	0.2	23.90	23.80	-0.2	15,149	0.00%
2021/07/20	6	23.53	4	23.80	23.55	2	15,016	0.01%
2021/07/16	11	23.88	0	0.00	23.85	11	14,964	0.07%
2021/07/15	55	24.11	8	24.12	24.05	47	14,831	0.32%
2021/07/14	0	0.00	45.3	27.09	27.15	-45.3	13,800	-0.33%
2021/07/13	6	27.08	15	27.02	27.05	-9	13,424	-0.07%
2021/07/12	3.1	27.22	0	0.00	27.15	3.1	13,140	0.02%
2021/07/09	2	27.35	8	27.44	27.50	-6	12,945	-0.05%
2021/07/08	0.1	27.50	7.6	27.43	27.45	-7.5	12,913	-0.06%
2021/07/07	0	0.00	1.5	27.42	27.40	-1.5	12,932	-0.01%
2021/07/06	4	27.15	12	27.13	27.20	-8	12,823	-0.06%
2021/07/05	15	26.90	6	26.95	27.00	9	13,021	0.07%
2021/07/02	2	26.75	2	26.85	26.75	0	13,328	0.00%
2021/07/01	21	26.21	2	26.35	26.20	19	13,347	0.14%
2021/06/30	2	26.08	2	26.15	26.25	0	13,631	0.00%
2021/06/28	20	25.80	0	0.00	25.75	20	15,538	0.13%
2021/06/24	0	0.00	1	25.75	25.70	-1	16,494	-0.01%
2021/06/23	1	25.50	0	0.00	25.70	1	16,586	0.01%
2021/06/18	10	26.06	1	25.80	26.15	9	16,852	0.05%
2021/06/17	0	0.00	1	26.10	26.10	-1	17,017	-0.01%
2021/06/15	41	25.25	5	25.35	25.40	36	18,265	0.20%
2021/06/11	1	25.30	0	0.00	25.25	1	18,595	0.01%
2021/06/09	6.1	25.16	50	25.30	25.20	-43.9	18,933	-0.23%
2021/06/08	0	0.00	1	25.85	25.70	-1	18,954	-0.01%
2021/06/07	1	25.70	0	0.00	25.70	1	19,183	0.01%
2021/06/04	5	25.90	0	0.00	25.80	5	19,438	0.03%
2021/06/03	0	0.00	2	26.10	26.15	-2	20,076	-0.01%
2021/06/02	2	26.00	0	0.00	26.05	2	20,621	0.01%
2021/06/01	0	0.00	9	26.14	26.20	-9	20,850	-0.04%
2021/05/31	0	0.00	1	25.90	25.85	-1	20,947	0.00%
2021/05/28	3	25.75	0	0.00	25.70	3	21,031	0.01%
2021/05/27	1	25.65	1	25.90	25.65	0	21,174	0.00%
2021/05/26	0	0.00	2	25.83	26.00	-2	21,288	-0.01%
2021/05/25	3	25.77	0	0.00	25.75	3	21,521	0.01%
2021/05/24	2	25.70	2	25.65	25.65	0	22,109	0.00%
2021/05/21	0	0.00	6	25.58	25.75	-6	23,142	-0.03%
2021/05/20	5	25.35	7	25.40	25.30	-2	23,252	-0.01%
2021/05/19	2	25.13	1	25.10	25.10	1	23,261	0.00%
2021/05/18	5	24.99	1	24.95	25.15	4	23,373	0.02%
2021/05/17	1	24.25	6	24.30	24.35	-5	23,614	-0.02%
2021/05/14	6.1	24.85	1	24.90	24.95	5.1	23,481	0.02%
2021/05/13	9.1	24.92	0	0.00	24.80	9.1	23,351	0.04%
2021/05/12	0.1	26.00	5	26.20	25.55	-4.9	23,026	-0.02%
2021/05/11	0.1	26.45	12	26.48	26.30	-11.9	22,649	-0.05%
2021/05/10	2	26.55	20	26.65	26.55	-18	22,416	-0.08%
2021/05/06	2	26.65	0	0.00	26.60	2	22,746	0.01%
2021/05/05	2	26.80	4	26.81	26.70	-2	22,990	-0.01%
2021/05/04	1.2	26.35	13	26.45	26.55	-11.8	22,920	-0.05%
2021/05/03	7.1	26.97	3	26.87	26.70	4.1	22,624	0.02%
2021/04/29	3	27.18	3	27.25	27.15	0	22,537	0.00%
2021/04/28	0	0.00	1	27.10	27.25	-1	22,563	0.00%
2021/04/26	1.1	27.10	0	0.00	27.15	1.1	22,628	0.00%
2021/04/23	6.2	27.10	3	27.15	27.10	3.2	22,588	0.01%
2021/04/22	30	27.68	4	27.51	27.30	26	22,673	0.11%
2021/04/21	96	27.42	0	0.00	27.45	96	22,526	0.43%
2021/04/20	5.1	27.35	1	27.25	27.35	4.1	22,278	0.02%
2021/04/19	0	0.00	9	27.18	27.30	-9	22,218	-0.04%
2021/04/16	0	0.00	8	26.97	27.10	-8	22,104	-0.04%
2021/04/15	2	26.80	4	26.85	26.90	-2	22,159	-0.01%
2021/04/14	4.1	26.66	1	26.65	26.75	3.1	22,145	0.01%
2021/04/13	5	27.10	0.7	27.00	27.00	4.3	22,064	0.02%
2021/04/12	14	27.33	0	0.00	27.30	14	21,876	0.06%
2021/04/09	1	27.30	7	27.50	27.55	-6	21,705	-0.03%
2021/04/08	2	27.30	5	27.21	27.35	-3	21,322	-0.01%
2021/04/07	1	26.85	2	27.00	26.95	-1	20,878	0.00%
2021/04/06	111	26.85	52	26.90	27.10	59	20,638	0.29%	大買/
2021/04/01	35	26.75	65	26.74	26.75	-30	20,256	-0.15%
2021/03/31	63	27.35	12	27.01	27.00	51	19,621	0.26%
2021/03/30	51	27.31	24	27.41	27.50	27	18,180	0.15%
2021/03/29	3	27.07	0	0.00	27.25	3	17,750	0.02%
2021/03/26	20	26.60	0	0.00	26.60	20	17,386	0.12%
2021/03/25	2	26.70	2	26.60	26.80	0	17,290	0.00%
2021/03/24	6	26.80	0	0.00	26.95	6	17,247	0.03%
2021/03/23	10	26.63	109	26.52	27.00	-99	17,127	-0.58%	大賣/
2021/03/22	10	26.98	3	27.10	26.85	7	16,911	0.04%
2021/03/19	13	27.35	14	27.23	27.05	-1	16,544	-0.01%
2021/03/18	10	26.56	9	26.58	26.55	1	15,502	0.01%
2021/03/17	10	26.26	8	26.19	26.35	2	15,351	0.01%
2021/03/16	0	0.00	2	25.95	25.85	-2	15,256	-0.01%
2021/03/15	6	25.68	20	25.80	25.65	-14	15,143	-0.09%
2021/03/12	0	0.00	23	25.78	25.90	-23	15,044	-0.15%
2021/03/11	28	25.81	8	25.82	25.80	20	15,014	0.13%
2021/03/10	4	25.80	3	25.75	25.65	1	14,885	0.01%
2021/03/09	12	25.97	5	26.00	26.00	7	14,709	0.05%
2021/03/08	10	25.20	7	25.46	25.70	3	14,136	0.02%
2021/03/05	0	0.00	69	24.82	25.20	-69	13,665	-0.50%
2021/03/04	5	24.65	70	24.85	24.85	-65	13,713	-0.47%
2021/03/03	11	24.84	1	24.60	24.80	10	13,675	0.07%
2021/03/02	14	24.78	2	24.68	24.60	12	13,577	0.09%
2021/02/26	7	24.70	5	24.85	24.80	2	13,429	0.01%
2021/02/25	2	25.00	7	24.95	25.00	-5	13,189	-0.04%
2021/02/24	88	25.05	0	0.00	25.00	88	12,939	0.68%
2021/02/23	99	24.68	114	24.66	24.90	-15	12,318	-0.12%	大賣/
2021/02/22	1	23.70	0	0.00	23.80	1	11,305	0.01%
2021/02/19	3	23.30	1	23.60	23.60	2	11,220	0.02%
2021/02/18	9	23.21	0	0.00	23.20	9	11,179	0.08%
2021/02/17	92	23.15	0	0.00	23.15	92	11,127	0.83%
2021/02/04	0	0.00	2	23.30	23.25	-2	10,989	-0.02%
2021/02/03	10	23.24	0	0.00	23.30	10	11,318	0.09%
2021/02/02	100	23.40	0	0.00	23.30	100	11,332	0.88%
2021/02/01	38	23.20	1	23.15	23.30	37	11,356	0.33%
2021/01/29	5	24.00	0	0.00	23.25	5	11,330	0.04%
2021/01/28	1	24.15	8	23.91	24.00	-7	11,137	-0.06%
2021/01/27	0	0.00	283	23.95	23.95	-283	10,909	-2.59%	大賣/鉅額交易
2021/01/25	0	0.00	0.7	23.30	23.35	-0.7	10,576	-0.01%
2021/01/22	5	22.85	1.3	23.02	23.10	3.7	10,626	0.03%
2021/01/21	5	22.89	0	0.00	22.80	5	10,726	0.05%
2021/01/20	122	23.06	10	22.95	22.90	112	10,762	1.04%	大買/鉅額交易
2021/01/18	42	23.39	0	0.00	23.50	42	10,529	0.40%
2021/01/15	1	23.85	0	0.00	23.70	1	10,413	0.01%
2021/01/14	2	23.75	1	23.80	23.80	1	10,280	0.01%
2021/01/13	3	23.70	0	0.00	23.70	3	10,194	0.03%
2021/01/12	1	23.70	3	23.65	23.65	-2	10,194	-0.02%
2021/01/11	1	23.70	3	23.70	23.75	-2	10,101	-0.02%
2021/01/08	103	23.70	10	23.70	23.85	93	10,102	0.92%	大買/
2021/01/07	0	0.00	3	23.80	23.75	-3	9,987	-0.03%
2021/01/06	1	23.95	3	23.92	23.80	-2	9,970	-0.02%
2021/01/04	1	24.10	7	24.15	24.05	-6	9,984	-0.06%
2020/12/28	1	24.00	0	0.00	24.10	1	10,014	0.01%
2020/12/25	2	23.90	7	23.96	23.95	-5	9,977	-0.05%
2020/12/24	1	23.80	2	23.83	23.90	-1	9,970	-0.01%
2020/12/18	2	23.85	0	0.00	23.70	2	10,012	0.02%
2020/12/16	2	23.98	1	24.25	24.25	1	9,836	0.01%
2020/12/15	0	0.00	1	24.40	23.90	-1	9,814	-0.01%
2020/12/14	0	0.00	8	24.25	24.20	-8	9,753	-0.08%
2020/12/11	3	23.80	2	24.00	24.00	1	9,696	0.01%
2020/12/10	0	0.00	7	24.24	24.10	-7	9,600	-0.07%
2020/12/09	3	24.20	5.2	24.25	24.20	-2.2	9,390	-0.02%
2020/12/08	0	0.00	10	24.05	24.10	-10	9,296	-0.11%
2020/12/07	10	23.95	5	23.94	24.00	5	9,164	0.05%
2020/12/04	1	23.60	4	23.71	23.75	-3	9,118	-0.03%
2020/11/30	1	23.40	0	0.00	23.30	1	9,031	0.01%
2020/11/27	7	23.21	35.2	23.25	23.35	-28.2	8,804	-0.32%
2020/11/26	4	23.08	0	0.00	23.15	4	8,807	0.05%
2020/11/25	3	23.13	0	0.00	23.15	3	9,013	0.03%
2020/11/24	0	0.00	70	23.20	23.20	-70	9,154	-0.76%
2020/11/23	2	23.10	0	0.00	23.15	2	9,077	0.02%
2020/11/20	0.2	23.00	0	0.00	22.90	0.2	9,038	0.00%
2020/11/19	5.4	23.10	0	0.00	23.00	5.4	9,127	0.06%
2020/11/18	0	0.00	1	23.05	23.10	-1	9,209	-0.01%
2020/11/17	45	22.93	13	22.95	22.85	32	9,224	0.35%
2020/11/16	0	0.00	1	22.95	22.90	-1	9,483	-0.01%
2020/11/13	3	22.62	2	22.73	22.90	1	9,559	0.01%
2020/11/12	13	22.84	0	0.00	22.80	13	9,589	0.14%
2020/11/11	70	22.51	4	22.94	23.00	66	9,558	0.69%
2020/11/10	2	22.20	0	0.00	22.30	2	9,411	0.02%
2020/11/05	1	22.20	1	22.30	22.30	0	9,855	0.00%
2020/11/04	1	22.20	1	22.50	22.20	0	9,932	0.00%
2020/11/03	0	0.00	6	22.50	22.50	-6	9,919	-0.06%
2020/11/02	0	0.00	15	22.25	22.45	-15	9,985	-0.15%
2020/10/29	2	22.50	5	22.20	22.40	-3	10,107	-0.03%
2020/10/28	23	22.32	2	22.38	22.25	21	10,076	0.21%
2020/10/27	1	22.00	0	0.00	21.95	1	10,110	0.01%
2020/10/26	2	21.80	1	21.85	21.90	1	10,169	0.01%
2020/10/22	1	21.70	10	21.70	21.60	-9	10,520	-0.09%
2020/10/21	1	21.70	2	21.75	21.65	-1	10,603	-0.01%
2020/10/20	0	0.00	1	21.85	21.75	-1	10,733	-0.01%
2020/10/19	11	21.82	0	0.00	21.75	11	10,893	0.10%
2020/10/15	0	0.00	0.3	22.15	22.15	-0.3	11,217	0.00%
2020/10/13	7	21.82	1	21.85	21.75	6	11,503	0.05%
2020/10/06	1	22.25	7	22.14	22.15	-6	12,793	-0.05%
2020/10/05	2	22.23	0	0.00	22.05	2	12,939	0.02%
2020/09/28	0	0.00	0.8	22.35	22.30	-0.8	13,582	-0.01%
2020/09/25	0	0.00	9	21.89	22.00	-9	13,772	-0.07%
2020/09/24	2	21.88	0	0.00	21.70	2	13,923	0.01%
2020/09/23	4	22.35	4	22.50	22.35	0	13,982	0.00%
2020/09/22	0	0.00	20	22.65	22.55	-20	14,044	-0.14%
2020/09/21	4	22.90	0	0.00	22.80	4	14,169	0.03%
2020/09/18	0	0.00	5	22.90	23.05	-5	14,270	-0.04%
2020/09/17	21	22.90	5	22.90	22.90	16	14,279	0.11%
2020/09/15	12	23.09	2	23.00	22.95	10	14,454	0.07%
2020/09/14	2	22.85	0	0.00	22.80	2	14,785	0.01%
2020/09/11	0	0.00	1	22.75	22.75	-1	14,834	-0.01%
2020/09/09	8	22.60	0	0.00	22.60	8	14,990	0.05%
2020/09/08	1	22.90	0	0.00	22.80	1	14,955	0.01%
2020/09/07	3	22.80	0	0.00	23.00	3	14,996	0.02%
2020/09/03	2	23.05	0	0.00	22.95	2	15,063	0.01%
2020/09/02	0	0.00	1	23.00	23.10	-1	15,202	-0.01%
2020/09/01	6	22.82	0	0.00	22.85	6	15,223	0.04%
2020/08/31	1	23.10	2	22.95	22.75	-1	15,229	-0.01%
2020/08/28	25	23.17	3	23.13	23.05	22	15,099	0.15%
2020/08/27	7	22.90	0	0.00	22.85	7	15,041	0.05%
2020/08/25	2	22.83	0	0.00	22.90	2	15,050	0.01%
2020/08/21	2	22.80	4	22.86	22.85	-2	15,000	-0.01%
2020/08/20	3	22.52	0	0.00	22.50	3	14,923	0.02%
2020/08/19	10	23.28	1	23.25	23.25	9	14,684	0.06%
2020/08/18	8	23.47	0	0.00	23.50	8	14,525	0.06%
2020/08/17	2	23.65	0	0.00	23.60	2	14,438	0.01%
2020/08/14	7	23.64	0	0.00	23.65	7	14,423	0.05%
2020/08/13	3	23.65	6	23.73	23.95	-3	14,310	-0.02%
2020/08/12	8.1	24.17	0	0.00	23.90	8.1	14,116	0.06%
2020/08/11	8	24.48	0	0.00	24.15	8	14,196	0.06%
2020/08/10	5	24.55	0	0.00	24.75	5	14,068	0.04%
2020/08/06	2	24.55	0	0.00	24.60	2	14,076	0.01%
2020/08/05	0	0.00	1	24.60	24.50	-1	14,026	-0.01%
2020/08/04	5	24.30	38	24.30	24.35	-33	13,895	-0.24%
2020/08/03	1.1	24.40	0	0.00	24.35	1.1	13,933	0.01%
2020/07/31	0	0.00	5.1	25.00	25.00	-5.1	13,780	-0.04%
2020/07/27	6	24.47	1	24.55	24.40	5	13,405	0.04%
2020/07/24	6	24.83	11	24.90	24.80	-5	13,342	-0.04%
2020/07/23	1	24.80	1	25.05	25.00	0	13,156	0.00%
2020/07/22	3	24.83	2	24.95	24.80	1	13,031	0.01%
2020/07/21	41	25.34	1	25.05	25.05	40	12,833	0.31%
2020/07/20	5	24.70	0	0.00	25.15	5	12,715	0.04%
2020/07/17	3	25.05	0	0.00	24.75	3	12,575	0.02%
2020/07/16	4.1	25.26	0	0.00	25.15	4.1	12,331	0.03%
2020/07/15	18	25.43	0	0.00	25.60	18	12,009	0.15%
2020/07/14	0.2	27.60	2	27.95	27.70	-1.9	11,463	-0.02%
2020/07/10	1	27.05	5	27.20	27.25	-4	10,893	-0.04%
2020/07/09	6	27.84	0	0.00	27.70	6	10,775	0.06%
2020/07/07	4	27.09	2	27.45	27.25	2	10,340	0.02%
2020/07/06	0	0.00	14	27.53	27.60	-14	10,047	-0.14%
2020/07/03	1	27.20	10	27.40	27.50	-9	9,873	-0.09%
2020/07/02	1	26.00	3	27.00	27.15	-2	9,802	-0.02%
2020/07/01	1	26.00	2.3	25.76	25.95	-1.3	9,703	-0.01%
2020/06/30	1	25.10	0	0.00	25.10	1	9,641	0.01%
2020/06/29	0	0.00	5	25.60	25.45	-5	9,638	-0.05%
2020/06/24	4	25.91	0	0.00	25.70	4	9,564	0.04%
2020/06/23	0	0.00	3	26.03	25.90	-3	9,486	-0.03%
2020/06/22	1	25.90	21	25.76	26.00	-20	9,464	-0.21%
2020/06/17	0	0.00	3	25.80	25.95	-3	9,094	-0.03%
2020/06/16	1	25.55	8	25.66	25.80	-7	9,196	-0.08%
2020/06/15	3	25.35	0	0.00	25.15	3	9,246	0.03%
2020/06/12	5	24.88	11	25.23	25.60	-6	9,247	-0.06%
2020/06/11	3	25.90	1	25.95	25.55	2	9,301	0.02%
2020/06/10	0	0.00	1	26.05	26.05	-1	9,278	-0.01%
2020/06/08	1	25.60	3	25.68	25.65	-2	9,302	-0.02%
2020/06/05	0	0.00	20	25.40	25.50	-20	9,283	-0.22%
2020/06/03	1	25.10	3	25.35	25.25	-2	9,265	-0.02%
2020/06/01	0.1	24.65	2	24.75	24.70	-2	9,080	-0.02%
2020/05/28	1	24.30	20	24.45	24.30	-19	8,916	-0.21%
2020/05/21	1	24.10	1	24.00	24.15	0	9,050	0.00%
2020/05/20	0	0.00	4	23.95	23.95	-4	9,034	-0.04%
2020/05/19	20	23.80	1	23.85	23.75	19	9,061	0.21%
2020/05/18	47	23.99	0	0.00	23.60	47	9,018	0.52%
2020/05/15	1	23.65	0	0.00	23.60	1	8,869	0.01%
2020/05/14	0	0.00	1	23.50	23.55	-1	8,810	-0.01%
2020/05/13	3	23.18	3	23.50	23.50	0	8,735	0.00%
2020/05/08	4	23.45	1	23.50	23.45	3	8,685	0.03%
2020/05/05	1	23.05	0	0.00	23.05	1	8,581	0.01%
2020/04/30	1	23.50	0	0.00	23.50	1	8,531	0.01%
2020/04/29	0	0.00	1	23.60	23.35	-1	8,469	-0.01%
2020/04/27	1	23.55	5	23.70	23.50	-4	8,752	-0.05%
2020/04/17	0	0.00	2	23.60	23.60	-2	8,553	-0.02%
2020/04/08	0	0.00	1	23.25	23.20	-1	8,285	-0.01%
2020/03/30	0	0.00	3	21.90	22.10	-3	7,646	-0.04%
2020/03/26	0	0.00	50	21.95	21.60	-50	7,590	-0.66%
2020/03/25	4	22.26	0	0.00	21.60	4	7,666	0.05%
2020/03/19	1	19.40	0	0.00	18.75	1	7,398	0.01%
2020/03/17	0	0.00	4	19.85	19.90	-4	7,139	-0.06%
2020/03/16	3	21.07	22	20.82	20.35	-19	6,995	-0.27%
2020/03/13	20	21.60	7.2	20.07	21.20	12.8	6,904	0.19%
2020/03/12	0	0.00	3	21.90	21.65	-3	6,660	-0.05%
2020/03/11	0	0.00	1	22.50	22.70	-1	6,561	-0.02%
2020/03/09	0	0.00	3	22.80	22.85	-3	6,390	-0.05%
2020/03/04	0	0.00	13	23.00	23.15	-13	6,270	-0.21%
2020/02/25	1	22.80	0	0.00	23.00	1	6,186	0.02%
2020/02/24	1	23.00	0	0.00	22.95	1	6,201	0.02%
2020/02/21	2	23.35	0	0.00	23.35	2	6,084	0.03%
2020/02/20	0	0.00	21	23.10	23.35	-21	6,037	-0.35%
2020/02/12	0	0.00	60	22.95	22.85	-60	6,216	-0.97%
2020/02/11	60	22.88	0	0.00	22.85	60	6,200	0.97%
2020/02/10	0	0.00	23	23.17	23.25	-23	6,182	-0.37%
2020/02/06	1	23.10	12	23.05	23.05	-11	6,166	-0.18%
2020/02/04	2	22.85	0	0.00	22.95	2	6,164	0.03%
2020/01/30	0	0.00	13	22.61	22.95	-13	5,977	-0.22%
2020/01/16	0	0.00	2	22.95	22.95	-2	5,749	-0.03%
2020/01/14	1	23.10	50	23.10	23.20	-49	5,851	-0.84%
2020/01/13	2	23.15	0	0.00	23.15	2	5,887	0.03%
2020/01/10	0	0.00	17	23.12	23.10	-17	5,959	-0.29%
2020/01/07	10	22.80	0	0.00	22.80	10	5,979	0.17%
2019/12/31	11	22.90	0	0.00	22.85	11	6,160	0.18%
2019/12/30	15	23.18	0	0.00	23.00	15	6,149	0.24%
2019/12/27	0	0.00	1	23.50	23.40	-1	6,126	-0.02%
2019/12/26	20	23.35	0	0.00	23.35	20	6,075	0.33%
2019/12/23	0	0.00	1	23.15	23.30	-1	6,235	-0.02%
2019/12/20	0	0.00	1	23.15	22.90	-1	6,232	-0.02%
2019/12/19	0	0.00	1	23.20	23.20	-1	6,083	-0.02%
2019/12/17	0	0.00	2	22.75	22.90	-2	6,143	-0.03%
2019/12/13	0	0.00	10	23.00	22.95	-10	6,266	-0.16%
2019/12/09	0	0.00	1	23.15	23.15	-1	6,335	-0.02%
2019/12/05	2	23.00	0	0.00	23.05	2	6,390	0.03%
2019/12/03	0	0.00	2	23.15	23.15	-2	6,432	-0.03%
2019/12/02	3	22.80	0	0.00	22.90	3	6,497	0.05%
2019/11/28	2	23.10	0	0.00	23.10	2	6,493	0.03%
2019/11/27	0	0.00	2	23.30	23.05	-2	6,577	-0.03%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/19	1	23.15	28	23.12	23.25	-27	6,746	-0.40%
2019/11/18	0	0.00	11	22.92	23.15	-11	6,860	-0.16%
2019/11/15	0	0.00	2	22.80	22.80	-2	6,899	-0.03%
2019/11/14	1	22.25	1	22.40	22.40	0	6,960	0.00%
2019/11/12	0	0.00	3	22.85	22.85	-3	7,548	-0.04%
2019/11/07	1	22.70	0	0.00	22.70	1	7,776	0.01%
2019/11/05	0	0.00	6	22.73	22.90	-6	7,772	-0.08%
2019/11/04	0	0.00	2	22.30	22.40	-2	7,762	-0.03%
2019/11/01	0	0.00	1	22.10	22.05	-1	7,782	-0.01%
2019/10/31	0	0.00	1	22.10	22.10	-1	7,879	-0.01%
2019/10/30	0	0.00	27	22.00	22.00	-27	7,924	-0.34%
2019/10/29	4	22.18	0	0.00	22.10	4	7,970	0.05%
2019/10/28	20	22.13	0	0.00	22.15	20	7,938	0.25%
2019/10/25	3	22.02	1	22.10	22.10	2	7,920	0.03%
2019/10/18	30	21.75	0	0.00	21.75	30	7,699	0.39%
2019/10/14	10	21.50	0	0.00	21.30	10	7,612	0.13%
2019/10/09	2	21.55	0	0.00	21.55	2	7,492	0.03%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/09/27	1	21.50	10	21.50	21.40	-9	8,093	-0.11%
2019/09/25	3	21.85	0	0.00	21.90	3	8,101	0.04%
2019/09/24	2	21.83	0	0.00	21.90	2	8,195	0.02%
2019/09/23	1	21.80	3	21.75	21.80	-2	8,214	-0.02%
2019/09/20	3	21.62	1	21.65	21.65	2	8,432	0.02%
2019/09/19	7	21.51	0	0.00	21.50	7	8,326	0.08%
2019/09/17	0	0.00	2	21.70	21.75	-2	8,090	-0.02%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/12	0	0.00	1	21.95	21.90	-1	8,227	-0.01%
2019/09/11	23	22.04	0	0.00	21.95	23	8,298	0.28%
2019/09/10	1	21.60	0	0.00	22.00	1	8,285	0.01%
2019/09/06	1	21.80	1	21.80	21.80	0	8,242	0.00%
2019/09/05	1	21.65	0	0.00	21.75	1	8,186	0.01%
2019/09/04	15	21.48	4	21.50	21.50	11	8,148	0.13%
2019/09/02	5	21.57	0	0.00	21.55	5	8,167	0.06%
2019/08/30	1	21.50	0	0.00	21.50	1	8,194	0.01%
2019/08/28	3	21.32	15	21.35	21.30	-12	8,085	-0.15%
2019/08/27	0	0.00	2	21.18	21.30	-2	8,182	-0.02%
2019/08/26	5	20.75	0	0.00	20.75	5	8,157	0.06%
2019/08/23	12	21.07	0	0.00	21.00	12	8,092	0.15%
2019/08/21	9	20.90	1	20.90	20.90	8	8,058	0.10%
2019/08/20	21	20.79	0	0.00	20.70	21	7,918	0.27%
2019/08/19	2	20.98	1	21.05	20.80	1	7,801	0.01%
2019/08/16	6	20.86	4	20.60	20.80	2	7,683	0.03%
2019/08/15	59	20.79	0	0.00	20.65	59	7,504	0.79%
2019/08/14	6	21.82	0	0.00	21.70	6	6,959	0.09%
2019/08/13	5	22.24	0	0.00	22.15	5	6,670	0.07%
2019/08/06	0	0.00	3	22.25	22.35	-3	6,882	-0.04%
2019/08/05	4	22.48	0	0.00	22.40	4	6,793	0.06%
2019/08/02	1	22.90	0	0.00	22.90	1	6,747	0.01%
2019/08/01	12	23.33	0	0.00	23.25	12	6,701	0.18%
2019/07/31	2	23.55	0	0.00	23.30	2	6,681	0.03%
2019/07/26	0.2	23.65	0	0.00	23.60	0.2	6,729	0.00%
2019/07/25	2	23.80	0	0.00	23.70	2	6,727	0.03%
2019/07/24	2	23.50	1	23.55	23.70	1	6,752	0.01%
2019/07/23	1	23.30	0	0.00	23.30	1	6,679	0.01%
2019/07/22	12	23.50	2	23.55	23.45	10	6,647	0.15%
2019/07/19	3	23.45	0	0.00	23.40	3	6,621	0.05%
2019/07/18	2	23.33	0	0.00	23.30	2	6,617	0.03%
2019/07/15	1	23.70	2	23.70	23.70	-1	6,625	-0.02%
2019/07/12	0	0.00	3	24.00	23.85	-3	6,713	-0.04%
2019/07/11	28	23.93	6	23.85	23.65	22	6,810	0.32%
2019/07/10	3	25.40	11	25.36	25.50	-8	6,579	-0.12%
2019/07/09	3	25.30	1	25.25	25.25	2	6,430	0.03%
2019/07/08	0	0.00	6	25.25	25.40	-6	6,351	-0.09%
2019/07/04	0	0.00	2	25.30	25.50	-2	6,382	-0.03%
2019/07/03	2	25.10	0	0.00	25.15	2	6,369	0.03%
2019/06/28	4	24.74	4	24.70	24.70	0	6,269	0.00%
2019/06/27	2	25.00	7	24.69	25.00	-5	6,284	-0.08%
2019/06/26	2	24.20	0	0.00	24.30	2	6,169	0.03%
2019/06/25	8	24.04	0	0.00	24.00	8	6,330	0.13%
2019/06/24	1	24.30	0	0.00	24.30	1	6,552	0.02%
2019/06/17	3	23.90	0	0.00	23.60	3	6,445	0.05%
2019/06/10	0	0.00	7	23.70	23.80	-7	6,763	-0.10%
2019/06/03	7	23.17	0	0.00	23.10	7	6,704	0.10%
2019/05/31	5	23.85	0	0.00	23.80	5	6,520	0.08%
2019/05/30	0	0.00	1	23.80	23.85	-1	6,418	-0.02%
2019/05/27	7	23.45	0	0.00	23.55	7	6,411	0.11%
2019/05/23	1	23.40	1	23.70	23.60	0	6,505	0.00%
2019/05/22	1	23.90	0	0.00	23.85	1	6,535	0.02%
2019/05/20	4	23.95	0	0.00	24.10	4	6,514	0.06%
2019/05/17	1	23.50	92	23.82	23.95	-91	6,491	-1.40%
2019/05/16	0	0.00	1	24.00	23.85	-1	6,493	-0.02%
2019/05/15	21	22.95	0	0.00	22.90	21	6,396	0.33%
2019/05/14	70	23.06	0	0.00	23.10	70	6,416	1.09%
2019/05/07	1	23.90	1	24.35	24.00	0	6,497	0.00%
2019/05/06	8	23.97	0	0.00	23.85	8	6,540	0.12%
2019/04/30	0	0.00	3	24.80	24.80	-3	6,528	-0.05%
2019/04/29	4	24.70	0	0.00	24.80	4	6,520	0.06%
2019/04/26	0	0.00	2	24.60	24.60	-2	6,529	-0.03%
2019/04/24	1	24.40	8	24.35	24.50	-7	6,596	-0.11%
2019/04/19	0	0.00	1	24.65	24.65	-1	6,617	-0.02%
2019/04/18	1	24.50	0	0.00	24.50	1	6,851	0.01%
2019/04/17	2	25.00	17	24.81	25.00	-15	6,925	-0.22%
2019/04/16	0	0.00	2	24.40	24.40	-2	6,839	-0.03%
2019/04/15	4	24.25	0	0.00	24.30	4	6,807	0.06%
2019/04/10	0	0.00	3	24.30	24.20	-3	6,851	-0.04%
2019/04/08	2	24.10	0	0.00	24.15	2	6,833	0.03%
2019/04/02	0	0.00	2	23.85	24.00	-2	6,786	-0.03%
2019/03/29	2	23.65	1	23.60	23.45	1	6,682	0.01%
2019/03/28	6	23.47	1	23.55	23.45	5	6,606	0.08%
2019/03/27	4	24.00	0	0.00	23.95	4	6,530	0.06%
2019/03/08	1	23.50	0	0.00	23.55	1	6,770	0.01%
2019/03/07	1	23.80	0	0.00	23.70	1	6,913	0.01%
2019/02/20	10	23.60	0	0.00	23.60	10	7,572	0.13%
2019/02/19	6	23.45	0	0.00	23.30	6	7,602	0.08%
2019/02/13	0	0.00	2	23.53	23.40	-2	8,479	-0.02%
2019/02/12	0	0.00	1	23.75	23.85	-1	8,441	-0.01%
2019/01/28	2	24.05	0	0.00	23.85	2	8,535	0.02%
2019/01/25	0	0.00	1	23.10	23.25	-1	8,415	-0.01%
2019/01/23	0.1	22.85	0	0.00	22.90	0.1	8,475	0.00%
2019/01/18	1	22.65	22	22.85	22.85	-21	8,578	-0.24%
2019/01/11	22	22.72	0	0.00	22.60	22	8,996	0.24%
2019/01/10	0	0.00	3	22.48	22.50	-3	8,969	-0.03%
2019/01/08	1	21.70	1	22.30	21.65	0	8,719	0.00%
2019/01/07	0	0.00	1	22.30	22.15	-1	8,788	-0.01%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	2	22.30	22.00	-2	9,520	-0.02%
2018/12/22	1	22.00	0	0.00	22.05	1	9,517	0.01%
2018/12/21	0	0.00	2	21.95	21.80	-2	9,645	-0.02%
2018/12/19	1	21.20	0	0.00	21.20	1	9,707	0.01%
2018/12/18	4	21.10	1	21.25	21.00	3	9,647	0.03%
2018/12/12	0	0.00	0.2	22.05	22.05	-0.2	9,900	0.00%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/07	1	22.20	0	0.00	22.35	1	10,539	0.01%
2018/12/06	1	22.05	0	0.00	21.95	1	10,715	0.01%
2018/12/04	0	0.00	3	23.15	22.90	-3	10,736	-0.03%
2018/12/03	0	0.00	2	22.80	22.70	-2	10,776	-0.02%
2018/11/30	0	0.00	3	22.35	22.10	-3	10,851	-0.03%
2018/11/29	0	0.00	4	22.28	22.10	-4	10,777	-0.04%
2018/11/28	1	22.05	0	0.00	22.20	1	10,706	0.01%
2018/11/27	5	21.39	0	0.00	21.45	5	10,595	0.05%
2018/11/22	1	21.95	0	0.00	21.90	1	10,841	0.01%
2018/11/21	3	21.72	0	0.00	21.75	3	10,928	0.03%
2018/11/20	2	22.30	0	0.00	22.10	2	10,987	0.02%
2018/11/19	3	22.60	0	0.00	22.55	3	11,034	0.03%
2018/11/15	3	22.53	0	0.00	22.60	3	11,434	0.03%
2018/11/14	14	22.56	10	22.55	22.60	4	11,460	0.03%
2018/11/13	10	23.50	0	0.00	23.35	10	11,254	0.09%
2018/11/12	20	26.20	20	25.80	25.80	0	11,099	0.00%
2018/11/09	15	26.01	15	26.19	26.30	0	11,369	0.00%
2018/11/08	0	0.00	13	26.30	26.30	-13	11,693	-0.11%
2018/11/05	0	0.00	2	25.58	26.10	-2	11,632	-0.02%
2018/10/31	0	0.00	20	24.96	24.95	-20	11,696	-0.17%
2018/10/30	5	24.45	5	24.75	24.35	0	11,689	0.00%
2018/10/29	40	24.66	16	24.67	24.55	24	11,651	0.21%
2018/10/24	0	0.00	7	24.83	24.80	-7	11,628	-0.06%
2018/10/23	12	24.14	12	24.10	24.10	0	11,591	0.00%
2018/10/22	1	24.70	5	24.80	24.55	-4	11,619	-0.03%
2018/10/19	4	23.95	0	0.00	24.60	4	11,787	0.03%
2018/10/18	20	25.00	10	24.90	24.60	10	11,539	0.09%
2018/10/17	22	25.18	22	24.65	24.75	0	11,575	0.00%
2018/10/15	10	24.25	10	24.35	24.10	0	11,581	0.00%
2018/10/12	0	0.00	19	24.03	24.60	-19	11,548	-0.16%
2018/10/11	11	24.03	10	24.05	23.80	1	11,555	0.01%
2018/10/05	0	0.00	10	25.45	25.75	-10	11,101	-0.09%
2018/10/04	2	25.50	0	0.00	25.30	2	11,139	0.02%
2018/10/03	2	26.15	0	0.00	26.10	2	11,135	0.02%
2018/10/02	15	26.63	0	0.00	26.55	15	11,233	0.13%
2018/09/26	5	26.85	0	0.00	26.80	5	11,094	0.05%
2018/09/25	0	0.00	5	27.30	27.20	-5	11,034	-0.05%
2018/09/21	3	26.75	0	0.00	27.15	3	11,029	0.03%
2018/09/19	0	0.00	1.4	27.20	27.00	-1.4	10,909	-0.01%
2018/09/18	0	0.00	2	27.25	27.45	-2	10,838	-0.02%
2018/09/14	0	0.00	6	26.37	26.65	-6	10,640	-0.06%
2018/09/13	2	25.75	1	26.70	25.85	1	10,513	0.01%
2018/09/12	0	0.00	11	26.67	27.00	-11	10,219	-0.11%
2018/09/07	0	0.00	6	27.22	27.20	-6	10,171	-0.06%
2018/09/05	0	0.00	2	27.50	27.40	-2	9,991	-0.02%
2018/09/04	2	27.48	3	27.50	27.60	-1	9,943	-0.01%
2018/09/03	0	0.00	7	27.20	27.35	-7	9,977	-0.07%
2018/08/31	0	0.00	2	27.05	27.55	-2	9,997	-0.02%
2018/08/30	3	27.25	1	27.25	27.40	2	9,871	0.02%
2018/08/29	7	27.05	0	0.00	27.05	7	9,710	0.07%
2018/08/28	2	26.93	12	26.91	26.90	-10	9,576	-0.10%
2018/08/27	2	27.45	0	0.00	27.40	2	9,682	0.02%
2018/08/24	10	27.00	1	27.00	27.05	9	9,565	0.09%
2018/08/17	0	0.00	2	25.90	25.90	-2	9,209	-0.02%
2018/08/16	1	25.45	14	25.49	25.50	-13	9,012	-0.14%
2018/08/15	0	0.00	2	24.10	25.00	-2	8,794	-0.02%
2018/08/08	0	0.00	1	24.60	24.80	-1	8,713	-0.01%
2018/08/06	0	0.00	6	24.70	24.80	-6	8,654	-0.07%
2018/08/03	0	0.00	3	24.45	24.50	-3	8,557	-0.04%
2018/07/31	5	24.35	0	0.00	24.45	5	8,588	0.06%
2018/07/30	0	0.00	1	24.35	24.40	-1	8,526	-0.01%
2018/07/26	0	0.00	2	24.50	24.50	-2	8,486	-0.02%
2018/07/25	1	23.90	0	0.00	23.95	1	8,335	0.01%
2018/07/24	0	0.00	2	24.05	24.10	-2	8,247	-0.02%
2018/07/20	0	0.00	2	24.15	24.00	-2	8,116	-0.02%
2018/07/18	0	0.00	2	23.70	23.90	-2	8,044	-0.02%
2018/07/17	0	0.00	2	23.50	23.50	-2	7,918	-0.03%
2018/07/13	2	23.00	0	0.00	23.20	2	7,842	0.03%
2018/07/12	0	0.00	11.1	22.48	23.10	-11.1	7,832	-0.14%
2018/07/11	3	24.30	0	0.00	24.30	3	7,736	0.04%
2018/07/10	3	24.40	0	0.00	24.40	3	7,751	0.04%
2018/06/29	0	0.00	1.2	23.89	23.95	-1.2	7,945	-0.01%
2018/06/26	1	23.65	0	0.00	23.75	1	7,971	0.01%
2018/06/25	0	0.00	0.1	24.20	24.20	-0.1	8,001	0.00%
2018/06/21	1	24.95	4	24.84	24.90	-3	7,879	-0.04%
2018/06/13	0	0.00	6	24.30	24.30	-6	7,582	-0.08%
2018/06/12	0	0.00	20	24.70	24.70	-20	7,660	-0.26%
2018/06/11	0	0.00	9.4	24.71	24.70	-9.4	7,611	-0.12%
2018/06/08	0	0.00	1	24.70	24.60	-1	7,559	-0.01%
2018/06/04	0	0.00	7	24.43	24.50	-7	7,534	-0.09%
2018/06/01	0	0.00	2	24.15	23.90	-2	7,368	-0.03%
2018/05/31	0	0.00	7	24.03	24.25	-7	7,278	-0.10%
2018/05/30	5	23.80	2	23.75	23.75	3	7,141	0.04%
2018/05/29	0	0.00	12	23.95	24.05	-12	7,165	-0.17%
2018/05/28	12	23.62	11	23.76	23.70	1	7,118	0.01%
2018/05/25	5	23.60	17	23.59	23.65	-12	7,132	-0.17%
2018/05/24	10	23.20	23	23.31	23.45	-13	7,043	-0.18%
2018/05/23	0	0.00	10	23.31	23.25	-10	7,064	-0.14%
2018/05/22	0	0.00	3	23.25	23.15	-3	7,069	-0.04%
2018/05/21	10	23.05	15	23.15	23.15	-5	7,090	-0.07%
2018/05/18	5	22.88	3	23.00	22.85	2	7,055	0.03%
2018/05/17	8	22.90	0	0.00	22.90	8	7,083	0.11%
2018/05/16	14	22.94	7	23.01	23.05	7	7,047	0.10%
2018/05/15	0	0.00	4	23.19	23.15	-4	7,032	-0.06%
2018/05/14	10	23.00	5	23.16	23.05	5	7,176	0.07%
2018/05/11	0	0.00	2	23.10	23.10	-2	7,156	-0.03%
2018/05/10	9	22.91	8	22.96	23.00	1	7,157	0.01%
2018/05/08	0	0.00	12	22.83	22.90	-12	7,156	-0.17%
2018/05/07	1	22.60	0	0.00	22.55	1	7,217	0.01%
2018/05/04	0	0.00	6	22.73	22.65	-6	7,310	-0.08%
2018/05/03	5	22.50	1	22.50	22.50	4	7,373	0.05%
2018/05/02	0	0.00	6	22.78	22.80	-6	7,485	-0.08%
2018/04/26	1	22.35	0	0.00	22.25	1	7,990	0.01%
2018/04/25	5	22.36	0	0.00	22.40	5	8,005	0.06%
2018/04/24	0	0.00	1	22.50	22.45	-1	8,314	-0.01%
2018/04/23	1	22.55	0	0.00	22.65	1	8,524	0.01%
2018/04/20	4	22.61	0	0.00	22.65	4	8,571	0.05%
2018/04/19	1	22.60	4	22.76	22.80	-3	8,568	-0.04%
2018/04/18	0	0.00	10	22.50	22.50	-10	8,646	-0.12%
2018/04/17	4	22.43	0	0.00	22.50	4	8,789	0.05%
2018/04/16	5	22.66	0	0.00	22.55	5	8,827	0.06%
2018/04/13	0	0.00	12	22.82	22.75	-12	8,767	-0.14%
2018/04/10	4	23.05	3	23.20	23.05	1	8,663	0.01%
2018/04/09	2	23.00	0	0.00	23.05	2	8,713	0.02%
2018/04/03	14	23.10	0	0.00	23.10	14	8,781	0.16%
2018/04/02	5	23.10	10	23.29	23.35	-5	8,918	-0.06%
2018/03/31	0	0.00	8	23.18	23.15	-8	8,924	-0.09%
2018/03/30	0	0.00	11	23.10	23.05	-11	8,946	-0.12%
2018/03/29	2	23.05	2	23.20	23.10	0	8,916	0.00%
2018/03/28	19	23.13	6	23.26	23.30	13	8,757	0.15%
2018/03/27	7	23.43	16	23.52	23.35	-9	8,698	-0.10%
2018/03/26	1	23.00	0	0.00	23.15	1	8,654	0.01%
2018/03/23	12	22.90	10	23.10	23.05	2	8,743	0.02%
2018/03/22	0	0.00	5	23.50	23.40	-5	8,794	-0.06%
2018/03/20	12	22.90	13	23.18	23.30	-1	8,991	-0.01%
2018/03/19	0	0.00	12	23.10	23.10	-12	8,987	-0.13%
2018/03/14	5	23.00	2	23.05	23.05	3	8,974	0.03%
2018/03/13	3	22.95	0	0.00	23.15	3	9,011	0.03%
2018/03/12	2	23.10	0	0.00	22.95	2	8,973	0.02%
2018/03/09	0	0.00	50	23.00	23.10	-50	8,909	-0.56%
2018/03/07	0	0.00	1	23.05	22.90	-1	8,869	-0.01%
2018/03/06	0	0.00	10	23.05	23.00	-10	8,865	-0.11%
2018/03/05	9	22.96	6	22.80	22.85	3	9,134	0.03%
2018/03/02	7	23.10	0	0.00	23.10	7	9,083	0.08%
2018/03/01	5	23.20	5	23.50	23.35	0	9,015	0.00%
2018/02/27	0	0.00	2	23.70	23.35	-2	8,927	-0.02%
2018/02/26	50	23.75	3	23.80	23.55	47	8,887	0.53%
2018/02/23	3	23.53	7	23.49	23.55	-4	8,807	-0.05%
2018/02/22	5	23.00	0	0.00	23.25	5	8,882	0.06%
2018/02/21	0	0.00	11	23.13	23.35	-11	8,937	-0.12%
2018/02/12	8	22.59	50	22.60	22.65	-42	8,954	-0.47%
2018/02/09	58	22.74	6	22.55	22.60	52	9,153	0.57%
2018/02/08	1	22.85	0	0.00	22.90	1	9,177	0.01%
2018/02/07	0	0.00	7	22.91	22.80	-7	9,245	-0.08%
2018/02/06	5	22.43	0	0.00	22.45	5	9,131	0.05%
2018/02/05	22	23.23	0	0.00	23.25	22	9,198	0.24%
2018/01/31	2	23.50	60	23.80	23.80	-58	9,440	-0.61%
2018/01/30	57	23.90	0	0.00	23.55	57	9,389	0.61%
2018/01/29	0	0.00	1	24.00	24.10	-1	9,310	-0.01%
2018/01/26	13	24.27	1	24.20	24.35	12	9,200	0.13%
2018/01/25	5	24.40	12	24.25	24.25	-7	9,096	-0.08%
2018/01/24	100	24.10	100	24.10	24.10	0	8,976	0.00%
2018/01/23	100	24.25	102	23.90	23.95	-2	9,028	-0.02%	大賣/
2018/01/22	0	0.00	8	23.88	24.05	-8	8,946	-0.09%
2018/01/19	15	23.55	10	23.55	23.60	5	8,714	0.06%
2018/01/18	3	23.82	2	23.85	23.75	1	8,662	0.01%
2018/01/17	0	0.00	15	23.55	23.50	-15	8,442	-0.18%
2018/01/15	5	23.00	0	0.00	23.30	5	8,203	0.06%
2018/01/12	0	0.00	15	23.30	23.20	-15	8,349	-0.18%
2018/01/11	20	23.06	0	0.00	22.85	20	8,311	0.24%
2018/01/10	11	23.40	0	0.00	23.45	11	8,202	0.13%
2018/01/09	0	0.00	1	24.05	24.10	-1	8,141	-0.01%
2018/01/08	0	0.00	1	24.30	24.40	-1	8,215	-0.01%
2018/01/03	1	24.50	68	24.40	24.40	-67	8,300	-0.81%
2018/01/02	60	24.20	102	24.01	24.25	-42	8,168	-0.51%	大賣/