英業達 (2356)-群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	43	51.29	9	51.40	50.70	34	29,784	0.11%
2024/11/21	24	50.51	29.2	51.30	51.00	-5.2	29,252	-0.02%
2024/11/20	19	49.91	25	49.40	49.00	-6	28,476	-0.02%
2024/11/19	31	49.65	14	49.54	49.20	17	28,204	0.06%
2024/11/18	27.1	49.60	31.3	49.97	48.90	-4.2	28,674	-0.01%
2024/11/15	15.1	49.77	12.1	49.95	49.25	3	28,140	0.01%
2024/11/14	19.4	50.14	5	50.34	50.00	14.4	27,995	0.05%
2024/11/13	11	50.78	21	50.74	51.00	-10	27,733	-0.04%
2024/11/12	89.2	51.27	13.7	51.60	50.60	75.5	27,894	0.27%
2024/11/11	30	53.86	99.1	53.77	54.10	-69.1	26,518	-0.26%
2024/11/08	106.1	53.32	73.1	52.76	52.40	33	25,128	0.13%	大買/
2024/11/07	76	52.36	68	52.78	52.50	8	24,460	0.03%
2024/11/06	84.8	52.38	90.4	52.46	52.10	-5.6	23,751	-0.02%
2024/11/05	33	49.26	48.9	48.37	50.20	-15.9	21,681	-0.07%
2024/11/04	4	45.60	3	45.72	45.95	1	20,493	0.00%
2024/11/01	3	45.05	1	45.70	45.70	2	20,988	0.01%
2024/10/30	2	45.62	3	45.78	45.40	-1	21,234	0.00%
2024/10/29	2	45.35	2.1	45.38	45.65	-0.1	21,508	0.00%
2024/10/28	12.1	45.52	20.1	45.52	45.40	-8	21,708	-0.04%
2024/10/25	16	46.20	36.2	46.03	46.30	-20.2	21,819	-0.09%
2024/10/24	5	45.45	1	45.55	45.20	4	22,355	0.02%
2024/10/23	7	45.84	8	45.73	45.85	-1	22,689	0.00%
2024/10/22	6	46.13	4	45.96	46.00	2	22,828	0.01%
2024/10/21	5.1	45.63	0	0.00	45.60	5.1	23,182	0.02%
2024/10/18	8.1	45.85	14.4	45.87	45.50	-6.3	23,584	-0.03%
2024/10/17	3	44.97	6.1	44.97	45.50	-3.1	24,131	-0.01%
2024/10/16	10.1	44.14	2	44.68	44.80	8.1	24,748	0.03%
2024/10/15	8	44.94	24	45.18	44.90	-16	25,251	-0.06%
2024/10/14	12	44.20	7	44.40	44.20	5	27,071	0.02%
2024/10/11	19.1	44.54	1.4	44.69	44.40	17.7	28,696	0.06%
2024/10/09	20.4	44.18	25.6	44.66	44.20	-5.1	30,194	-0.02%
2024/10/08	16.3	42.48	8	42.29	42.20	8.3	29,939	0.03%
2024/10/07	21.3	43.05	8	43.06	43.20	13.3	29,969	0.04%
2024/10/04	8	43.96	14	44.25	43.80	-6	29,976	-0.02%
2024/10/01	12	43.70	16	43.97	44.40	-4	30,763	-0.01%
2024/09/30	8.4	43.85	3	44.32	43.10	5.4	30,877	0.02%
2024/09/27	5	44.31	6.1	44.44	44.35	-1.1	30,855	0.00%
2024/09/26	6	43.82	9	43.70	43.65	-3	30,817	-0.01%
2024/09/25	9.1	44.08	4.3	44.11	43.85	4.8	30,744	0.02%
2024/09/24	12.2	43.03	6	43.35	43.30	6.2	30,618	0.02%
2024/09/23	1	43.50	7	43.71	43.70	-6	30,619	-0.02%
2024/09/20	14.2	43.52	9	43.68	43.20	5.2	30,808	0.02%
2024/09/19	5	42.78	18	43.63	43.85	-13	30,970	-0.04%
2024/09/18	6.4	43.03	18	43.06	42.50	-11.6	31,322	-0.04%
2024/09/16	22	43.39	0	0.00	43.55	22	31,613	0.07%
2024/09/13	2	42.80	1	43.00	43.05	1	32,530	0.00%
2024/09/12	10	42.79	4	42.89	42.85	6	33,280	0.02%
2024/09/11	5	41.62	0	0.00	41.35	5	33,209	0.02%
2024/09/10	6.7	41.61	7	41.54	41.45	-0.3	33,436	0.00%
2024/09/09	9.2	42.11	11	42.25	42.25	-1.8	33,539	-0.01%
2024/09/06	1	41.85	12	43.02	43.30	-11	34,432	-0.03%
2024/09/05	5.1	42.44	18	42.81	41.80	-12.9	34,826	-0.04%
2024/09/04	15.3	42.36	2	42.65	42.25	13.3	35,387	0.04%
2024/09/03	14.3	44.92	4	44.83	44.60	10.3	35,390	0.03%
2024/09/02	2	45.63	1	45.45	45.45	1	35,440	0.00%
2024/08/30	5.1	45.78	17	45.69	45.60	-11.9	35,672	-0.03%
2024/08/29	9.1	45.62	7	45.94	45.80	2.1	35,878	0.01%
2024/08/28	4	45.79	21	46.27	46.60	-17	36,494	-0.05%
2024/08/27	6.1	45.81	0	0.00	46.00	6.1	37,017	0.02%
2024/08/26	36	46.30	38	46.44	46.00	-2	37,228	-0.01%
2024/08/23	36.1	44.87	2	44.98	45.50	34.1	37,328	0.09%
2024/08/22	5	45.44	6	45.55	45.40	-1	37,919	0.00%
2024/08/21	23.1	45.74	7	45.69	45.35	16.1	38,297	0.04%
2024/08/20	38	45.82	51	45.93	45.90	-13	38,158	-0.03%
2024/08/19	7.1	47.36	17	47.36	47.10	-9.9	38,020	-0.03%
2024/08/16	25	47.81	22.2	48.06	47.55	2.8	38,811	0.01%
2024/08/15	12	47.55	32	47.53	47.35	-20	38,995	-0.05%
2024/08/14	21.1	47.84	14	48.72	47.70	7.1	39,254	0.02%
2024/08/13	40	48.07	10	48.50	47.80	30	39,065	0.08%
2024/08/12	5	47.96	10	47.83	48.30	-5	40,003	-0.01%
2024/08/09	16	46.24	17.1	46.41	46.15	-1.1	41,267	0.00%
2024/08/08	11.2	44.83	18	44.64	44.20	-6.8	41,889	-0.02%
2024/08/07	31	43.81	7.1	44.45	44.70	23.9	41,849	0.06%
2024/08/06	6	42.88	4	43.01	42.95	2	42,300	0.00%
2024/08/05	12.2	43.94	17	43.71	43.35	-4.8	41,900	-0.01%
2024/08/02	8	48.27	3	48.20	47.80	5	42,073	0.01%
2024/08/01	10	49.67	4.4	49.49	49.65	5.6	41,833	0.01%
2024/07/31	12	48.65	14	47.93	47.70	-2	41,593	0.00%
2024/07/30	7	46.66	8	46.53	47.30	-1	41,358	0.00%
2024/07/29	42.6	48.11	5	48.17	47.00	37.6	41,220	0.09%
2024/07/26	10.5	49.83	31	49.98	49.50	-20.5	40,585	-0.05%
2024/07/23	9	51.68	22	51.69	51.60	-13	40,254	-0.03%
2024/07/22	26.3	51.41	2	52.45	51.40	24.3	40,188	0.06%
2024/07/19	22	54.49	12	54.14	53.60	10	39,814	0.03%
2024/07/18	70.1	55.18	7	54.71	54.60	63.1	39,744	0.16%
2024/07/17	21	57.28	24.3	57.68	56.40	-3.3	38,942	-0.01%
2024/07/16	19	56.03	12	56.67	56.10	7	38,597	0.02%
2024/07/15	134.1	58.22	26	59.48	56.60	108.1	38,578	0.28%	大買/鉅額交易
2024/07/12	32	58.38	249.4	58.59	59.00	-217.4	36,813	-0.59%	大賣/鉅額交易
2024/07/11	276	57.66	163.2	58.39	58.10	112.8	35,424	0.32%	大買/大賣/鉅額交易
2024/07/10	28	56.93	31.8	56.75	57.00	-3.8	34,222	-0.01%
2024/07/09	7.1	55.70	3	56.00	56.00	4.1	33,972	0.01%
2024/07/08	4	56.08	23	56.45	56.30	-19	33,963	-0.06%
2024/07/05	46	57.00	28	57.58	56.40	18	33,926	0.05%
2024/07/04	32	55.96	31	56.15	56.10	1	33,249	0.00%
2024/07/03	9	55.56	24.2	55.44	55.30	-15.2	33,468	-0.05%
2024/07/02	8.4	55.36	4	55.55	55.60	4.4	33,806	0.01%
2024/07/01	10	56.21	24	56.41	56.20	-14	34,337	-0.04%
2024/06/28	16	55.93	8	56.04	55.80	8	34,737	0.02%
2024/06/27	2.2	55.32	18	55.57	55.60	-15.8	35,544	-0.04%
2024/06/26	9.1	56.42	11	56.51	56.30	-1.9	38,810	0.00%
2024/06/25	14.2	56.04	24	56.23	56.70	-9.8	39,226	-0.02%
2024/06/24	24.1	56.68	39	56.86	57.00	-14.9	39,599	-0.04%
2024/06/21	16.1	56.28	9	56.38	56.60	7.1	40,663	0.02%
2024/06/20	33	56.97	35.1	57.17	57.20	-2.1	42,520	0.00%
2024/06/19	38	56.02	62	55.93	56.20	-24	46,809	-0.05%
2024/06/18	7	54.76	13	55.05	54.80	-6	46,730	-0.01%
2024/06/17	23	54.58	16	54.76	54.50	7	47,715	0.01%
2024/06/14	32	55.27	13	55.28	55.40	19	48,556	0.04%
2024/06/13	67	55.43	76.7	55.82	55.70	-9.7	48,707	-0.02%
2024/06/12	36.2	53.75	28	53.76	53.70	8.1	48,391	0.02%
2024/06/11	28	53.42	27	54.17	52.90	1	48,507	0.00%
2024/06/07	21.5	53.11	3	53.07	53.00	18.5	48,804	0.04%
2024/06/06	3.1	53.95	22	54.25	53.70	-18.9	48,606	-0.04%
2024/06/05	8	54.23	9	54.23	53.90	-1	48,792	0.00%
2024/06/04	16	54.56	7	54.84	54.40	9	48,882	0.02%
2024/06/03	35	55.23	41.2	55.34	54.70	-6.2	48,958	-0.01%
2024/05/31	21.2	54.34	5	54.58	53.50	16.2	48,477	0.03%
2024/05/30	39.1	54.57	20	54.27	54.40	19.1	48,280	0.04%
2024/05/29	9	55.94	9	56.00	55.80	0	48,366	0.00%
2024/05/28	23	56.20	27	56.38	56.40	-4	48,393	-0.01%
2024/05/27	20	55.65	49	55.87	56.00	-29	47,940	-0.06%
2024/05/24	24	54.41	14.1	54.67	55.00	9.9	47,884	0.02%
2024/05/23	21.1	54.46	18.8	54.17	54.00	2.3	47,881	0.00%
2024/05/22	41	55.20	49.1	55.60	55.70	-8.1	48,095	-0.02%
2024/05/21	11	54.23	21.1	54.31	54.50	-10.1	48,281	-0.02%
2024/05/20	23.1	53.98	8	53.96	53.40	15.1	48,296	0.03%
2024/05/17	15	53.48	6.1	53.38	53.50	8.9	48,261	0.02%
2024/05/16	41.9	53.65	13.5	53.82	53.00	28.5	48,377	0.06%
2024/05/15	91.4	55.29	25	55.21	54.50	66.4	48,175	0.14%
2024/05/14	22	57.94	83.1	58.02	59.00	-61.1	48,292	-0.13%
2024/05/13	15	56.67	20	56.46	56.80	-5	47,778	-0.01%
2024/05/10	11	55.61	41.2	56.45	57.00	-30.2	47,990	-0.06%
2024/05/09	27.2	54.60	10	54.53	54.60	17.2	47,504	0.04%
2024/05/08	24	54.74	25	54.96	54.40	-1	47,922	0.00%
2024/05/07	2	52.35	2	52.75	52.80	0	48,030	0.00%
2024/05/06	3	52.73	3	52.50	52.40	0	48,531	0.00%
2024/05/03	4.3	52.39	0	0.00	52.00	4.3	49,269	0.01%
2024/05/02	1.4	52.17	29	52.26	52.50	-27.6	50,453	-0.05%
2024/04/30	1	53.70	9	53.50	53.10	-8	51,801	-0.02%
2024/04/29	12	53.70	5.1	53.86	53.80	6.9	54,286	0.01%
2024/04/26	17	53.89	4	53.55	53.30	13	58,219	0.02%
2024/04/25	14.1	53.24	4	53.38	53.20	10.1	59,561	0.02%
2024/04/24	30	53.90	93.4	53.98	54.30	-63.4	59,688	-0.11%
2024/04/23	4	51.25	13	51.70	51.40	-9	59,848	-0.02%
2024/04/22	22.6	51.05	15	51.25	50.80	7.6	60,044	0.01%
2024/04/19	19.1	53.38	6	53.52	53.00	13.1	60,191	0.02%
2024/04/18	11	53.74	28	53.86	53.70	-17	60,271	-0.03%
2024/04/17	44	54.38	20	54.20	54.10	24	60,515	0.04%
2024/04/16	36.6	54.26	15	54.89	53.90	21.6	60,897	0.04%
2024/04/15	9.6	56.26	5	56.30	56.00	4.6	61,158	0.01%
2024/04/12	37	57.48	9	57.84	57.40	28	61,335	0.05%
2024/04/11	22.7	57.50	31.5	57.57	58.00	-8.8	61,743	-0.01%
2024/04/10	34	57.92	12.5	58.11	57.80	21.5	61,910	0.03%
2024/04/09	30.5	58.03	8.5	58.44	57.80	22	62,145	0.04%
2024/04/08	19	58.56	32.5	58.56	58.30	-13.5	62,575	-0.02%
2024/04/03	18.2	59.32	18	59.33	59.20	0.2	63,174	0.00%
2024/04/02	64.2	59.16	39	59.05	59.00	25.2	64,211	0.04%
2024/04/01	56.7	59.35	22.2	59.57	58.80	34.5	64,903	0.05%
2024/03/29	182.6	60.24	224.4	60.61	59.70	-41.8	65,111	-0.06%	大買/大賣/
2024/03/28	20	58.18	22	58.30	58.50	-2	63,677	0.00%
2024/03/27	45	58.13	62.2	58.07	58.70	-17.2	64,941	-0.03%
2024/03/26	78	57.58	37	57.79	57.30	41	67,153	0.06%
2024/03/25	106	59.22	52.1	59.62	59.00	54	68,852	0.08%	大買/
2024/03/22	185	60.32	219.6	60.84	61.10	-34.6	67,978	-0.05%	大買/大賣/
2024/03/21	15	55.43	46.4	55.43	56.20	-31.4	64,559	-0.05%
2024/03/20	43.5	55.45	17	56.19	54.30	26.5	70,266	0.04%
2024/03/19	26.3	55.92	25	56.06	56.10	1.3	69,501	0.00%
2024/03/18	13.2	54.98	41	55.07	55.70	-27.8	68,858	-0.04%
2024/03/15	40	54.80	46	55.10	54.10	-6	68,641	-0.01%
2024/03/14	52	55.08	34.1	55.71	54.90	17.9	68,074	0.03%
2024/03/13	50	55.91	39	56.62	54.70	11	67,758	0.02%
2024/03/12	15	55.17	24	55.44	55.60	-9	66,957	-0.01%
2024/03/11	39	55.10	43	55.18	54.90	-4	67,023	-0.01%
2024/03/08	26	54.69	13	54.86	54.20	13	66,858	0.02%
2024/03/07	56	55.48	18	55.58	55.10	38	66,625	0.06%
2024/03/06	17.2	56.42	20	56.48	56.60	-2.9	66,404	0.00%
2024/03/05	46	56.29	39	56.50	56.50	7	67,155	0.01%
2024/03/04	21	56.08	25	56.68	55.60	-4	66,969	-0.01%
2024/03/01	23	55.91	20	55.91	56.00	3	66,771	0.00%
2024/02/29	14	54.85	19	54.54	55.00	-5	66,756	-0.01%
2024/02/27	28	54.09	29	54.13	54.10	-1	66,677	0.00%
2024/02/26	19	55.05	31	55.25	55.00	-12	66,400	-0.02%
2024/02/23	39	55.96	23	56.41	55.10	16	66,815	0.02%
2024/02/22	54	57.01	18	57.11	56.30	36	67,141	0.05%
2024/02/21	15	56.47	15	56.57	56.60	0	66,636	0.00%
2024/02/20	17	56.85	28.1	56.80	57.00	-11.1	66,559	-0.02%
2024/02/19	23	57.01	46	57.04	56.50	-23	66,604	-0.03%
2024/02/16	11	57.93	63	58.00	58.10	-52	66,459	-0.08%
2024/02/15	55	58.20	61.4	58.31	58.00	-6.4	65,602	-0.01%
2024/02/05	61	56.20	94	56.60	56.50	-33	64,313	-0.05%
2024/02/02	52	56.23	75	56.20	56.30	-23	63,794	-0.04%
2024/02/01	20	54.58	57	54.65	55.30	-37	63,288	-0.06%
2024/01/31	36	55.17	10	55.47	54.90	26	63,318	0.04%
2024/01/30	37	56.01	44.5	56.10	56.10	-7.5	62,977	-0.01%
2024/01/29	34	55.77	33.1	55.92	55.80	1	62,250	0.00%
2024/01/26	114.5	55.79	41	55.69	55.40	73.5	61,744	0.12%	大買/
2024/01/25	141	56.75	72	57.10	56.20	69	61,265	0.11%	大買/
2024/01/24	141.7	57.09	82	57.45	56.50	59.7	60,233	0.10%	大買/
2024/01/23	133.2	56.71	146.4	56.56	57.20	-13.3	59,201	-0.02%	大買/大賣/
2024/01/22	175.6	54.75	254	55.06	56.00	-78.4	57,007	-0.14%	大買/大賣/
2024/01/19	83	51.32	150	51.31	51.90	-67	53,081	-0.13%	大賣/
2024/01/18	20	49.12	39	49.25	49.25	-19	51,791	-0.04%
2024/01/17	38	49.69	19	49.78	49.05	19	51,676	0.04%
2024/01/16	17	50.39	12	50.62	50.10	5	51,325	0.01%
2024/01/15	56	50.74	5	51.02	50.50	51	51,180	0.10%
2024/01/12	47	51.28	64	51.18	51.10	-17	51,059	-0.03%
2024/01/11	54	49.88	40	49.97	51.00	14	50,796	0.03%
2024/01/10	30.3	49.58	47	49.50	49.05	-16.7	51,164	-0.03%
2024/01/09	79	51.15	29	51.90	50.20	50	51,011	0.10%
2024/01/08	27	51.64	18	51.68	51.20	9	50,501	0.02%
2024/01/05	54.4	51.28	69	51.43	50.80	-14.7	50,575	-0.03%
2024/01/04	41	50.59	57	50.52	51.00	-16	50,266	-0.03%
2024/01/03	35	50.75	31	50.78	50.80	4	50,643	0.01%
2024/01/02	46	51.85	13	51.46	51.10	33	50,296	0.07%
2023/12/29	92	52.60	64	52.76	52.80	28	49,571	0.06%
2023/12/28	93	52.69	76	52.65	52.60	17	48,728	0.03%
2023/12/27	51	51.72	63	51.63	51.90	-12	47,463	-0.03%
2023/12/26	67	51.54	54.2	51.65	51.30	12.8	47,306	0.03%
2023/12/25	52	51.63	66	51.66	51.60	-14	46,552	-0.03%
2023/12/22	152	50.76	132.3	50.89	50.60	19.7	44,661	0.04%	大買/大賣/
2023/12/21	171	49.63	126	49.66	50.00	45	42,887	0.10%	大買/大賣/
2023/12/20	165	47.04	223	48.29	49.00	-58	40,136	-0.14%	大買/大賣/
2023/12/19	81.5	45.95	46	46.28	45.05	35.5	37,140	0.10%
2023/12/18	79	46.99	93.1	46.94	46.65	-14.1	36,202	-0.04%
2023/12/15	261.1	51.21	212.1	52.08	48.40	49	34,823	0.14%	大買/大賣/
2023/12/14	0	0.00	64	51.70	51.70	-64	28,816	-0.22%
2023/12/13	100	47.00	62	47.00	47.00	38	28,862	0.13%
2023/12/12	8	42.65	15	42.75	42.75	-7	28,910	-0.02%
2023/12/11	9	42.51	9	42.65	42.45	0	28,988	0.00%
2023/12/08	16	42.57	55	42.41	42.30	-39	29,031	-0.13%
2023/12/07	17	41.54	22	41.65	41.70	-5	29,074	-0.02%
2023/12/06	13	41.56	15	41.82	41.50	-2	29,570	-0.01%
2023/12/05	17	40.68	10	41.02	40.70	7	29,603	0.02%
2023/12/04	19	41.71	20	41.93	41.60	-1	29,667	0.00%
2023/12/01	28	41.98	7	42.05	41.95	21	30,018	0.07%
2023/11/30	16	41.58	34	41.70	42.40	-18	30,138	-0.06%
2023/11/29	20.1	41.78	9	41.89	41.60	11.1	29,278	0.04%
2023/11/28	17	41.30	33	41.38	41.65	-16	29,644	-0.05%
2023/11/27	39	40.87	19	41.32	40.85	20	30,121	0.07%
2023/11/24	20	41.78	15	41.95	41.80	5	30,133	0.02%
2023/11/23	81	42.45	99	42.52	42.10	-18	30,282	-0.06%
2023/11/22	74.5	42.67	14	43.03	42.35	60.5	30,547	0.20%
2023/11/21	58	44.11	76	44.44	44.00	-18	30,794	-0.06%
2023/11/20	24	41.91	33	41.76	42.15	-9	31,088	-0.03%
2023/11/17	24	42.74	18	43.14	42.65	6	31,104	0.02%
2023/11/16	95	43.10	88	43.44	43.05	7	31,872	0.02%
2023/11/15	99	43.44	56	43.77	42.70	43	32,226	0.13%
2023/11/14	14	43.39	19	43.39	43.40	-5	33,091	-0.02%
2023/11/13	48	43.44	41.5	43.38	43.55	6.5	34,516	0.02%
2023/11/10	28	42.56	32	42.37	42.50	-4	35,548	-0.01%
2023/11/09	42	42.81	78	42.67	42.65	-36	36,700	-0.10%
2023/11/08	35	43.28	26	43.23	43.20	9	38,185	0.02%
2023/11/07	40	41.68	38	41.75	42.00	2	38,708	0.01%
2023/11/06	23	42.21	20	42.43	42.20	3	39,818	0.01%
2023/11/03	49	41.57	49	41.67	41.50	0	40,818	0.00%
2023/11/02	83	42.07	49	42.02	41.75	34	43,217	0.08%
2023/11/01	52	40.57	60	40.55	40.70	-8	44,417	-0.02%
2023/10/31	39	41.47	34	41.56	40.20	5	46,049	0.01%
2023/10/30	20	42.23	17	42.74	41.90	3	46,089	0.01%
2023/10/27	41	43.17	47	43.35	42.95	-6	46,194	-0.01%
2023/10/26	27	42.97	27	43.43	43.00	0	46,717	0.00%
2023/10/25	41	44.26	6	44.71	43.95	35	47,083	0.07%
2023/10/24	50	44.11	40	44.00	44.60	10	47,368	0.02%
2023/10/23	24	43.71	23.2	43.71	43.45	0.8	47,566	0.00%
2023/10/20	29	43.38	32	43.09	43.65	-3	48,120	-0.01%
2023/10/19	39	43.44	24	43.59	43.45	15	48,500	0.03%
2023/10/18	27	43.83	72	44.10	44.50	-45	48,672	-0.09%
2023/10/17	26	45.28	32	45.62	44.95	-6	48,432	-0.01%
2023/10/16	37.5	46.28	44	46.64	46.20	-6.5	52,411	-0.01%
2023/10/13	65	46.96	38	46.98	47.35	27	56,858	0.05%
2023/10/12	42	48.33	58	48.51	48.25	-16	57,896	-0.03%
2023/10/11	56.5	49.64	41.3	50.06	48.10	15.2	61,021	0.02%
2023/10/06	25	51.12	12	51.51	51.10	13	62,855	0.02%
2023/10/05	30	50.59	31	50.54	50.80	-1	65,797	0.00%
2023/10/04	51	49.43	80	49.53	50.10	-29	67,357	-0.04%
2023/10/03	39	51.21	36.2	51.06	50.60	2.8	67,729	0.00%
2023/10/02	106.2	51.46	65	51.49	52.20	41.2	68,251	0.06%	大買/
2023/09/28	55.5	49.27	33	49.77	49.00	22.5	68,352	0.03%
2023/09/27	42	48.67	50	48.73	48.85	-8	69,479	-0.01%
2023/09/26	22.5	49.13	10	49.59	48.70	12.5	72,260	0.02%
2023/09/25	53	49.57	44	49.40	49.45	9	73,332	0.01%
2023/09/22	13	48.52	18	48.57	49.35	-5	73,654	-0.01%
2023/09/21	25	47.81	19	48.08	48.30	6	73,761	0.01%
2023/09/20	13	48.72	12	48.58	48.50	1	73,935	0.00%
2023/09/19	16.5	49.21	15	49.21	48.50	1.5	74,044	0.00%
2023/09/18	25.5	49.87	54	50.03	49.65	-28.5	74,353	-0.04%
2023/09/15	27	51.94	22	51.80	52.10	5	75,217	0.01%
2023/09/14	20	52.22	26	52.23	52.10	-6	75,876	-0.01%
2023/09/13	29.2	51.14	20.7	51.13	51.00	8.5	76,812	0.01%
2023/09/12	27.5	51.56	9	51.66	51.30	18.5	78,697	0.02%
2023/09/11	32.1	52.44	17	52.81	52.10	15.1	80,801	0.02%
2023/09/08	17.5	54.13	12	54.44	54.00	5.5	83,063	0.01%
2023/09/07	34	55.24	8.2	55.31	54.80	25.9	84,842	0.03%
2023/09/06	26.2	56.68	17	56.70	56.60	9.2	85,170	0.01%
2023/09/05	26	55.53	13.5	55.49	55.90	12.5	85,974	0.01%
2023/09/04	22	54.12	79.2	53.97	54.70	-57.2	85,837	-0.07%
2023/09/01	143	55.10	80	54.69	53.60	63	85,883	0.07%	大買/
2023/08/31	61	54.38	132	54.87	56.40	-71	85,586	-0.08%	大賣/
2023/08/30	101	55.17	129	55.50	54.60	-28	85,125	-0.03%	大買/大賣/
2023/08/29	101.5	54.56	114	54.91	54.60	-12.5	85,733	-0.01%	大買/大賣/
2023/08/28	87	55.07	75.7	55.86	54.50	11.3	85,958	0.01%
2023/08/25	130.1	56.08	109.2	56.27	55.80	20.9	86,562	0.02%	大買/大賣/
2023/08/24	122	60.41	109.1	60.64	58.60	12.9	87,756	0.01%	大買/大賣/
2023/08/23	62	58.62	89.9	58.37	59.20	-27.9	87,011	-0.03%
2023/08/22	86.1	58.93	31	59.17	58.20	55.1	87,524	0.06%
2023/08/21	31	58.38	34	58.35	57.90	-3	87,458	0.00%
2023/08/18	79.3	58.08	54.2	58.27	57.00	25.1	86,941	0.03%
2023/08/17	57	58.34	69.5	58.76	59.50	-12.5	85,817	-0.01%
2023/08/16	44	56.67	51	56.06	58.00	-7	84,487	-0.01%
2023/08/15	79.5	55.46	78.1	55.76	54.60	1.4	83,213	0.00%
2023/08/14	53.6	54.25	40	53.87	53.10	13.6	82,167	0.02%
2023/08/11	59	58.70	49.4	58.62	57.50	9.6	80,782	0.01%
2023/08/10	50.1	57.17	67	57.00	57.50	-16.9	80,145	-0.02%
2023/08/09	83.5	59.69	71	60.61	59.50	12.5	79,227	0.02%
2023/08/08	124.3	61.96	73.2	62.58	60.90	51.2	78,243	0.07%	大買/
2023/08/07	285	60.52	73.5	61.87	63.80	211.5	75,718	0.28%	大買/鉅額交易
2023/08/04	38.2	57.38	243.3	55.24	58.00	-205.1	74,143	-0.28%	大賣/鉅額交易
2023/08/02	42.5	60.91	25.2	58.88	58.90	17.3	72,302	0.02%
2023/08/01	35.7	61.35	18	62.50	64.10	17.7	71,804	0.02%
2023/07/31	85.5	68.12	33	67.94	63.70	52.5	71,306	0.07%
2023/07/28	37	67.13	38	66.95	69.90	-1	70,716	0.00%
2023/07/27	27.7	69.75	40	68.88	68.10	-12.3	70,096	-0.02%
2023/07/26	23.3	70.83	103	70.00	70.00	-79.8	69,645	-0.11%	大賣/
2023/07/25	86.3	73.05	67	72.47	72.00	19.3	69,272	0.03%
2023/07/24	84	69.41	66.2	69.91	70.20	17.9	68,595	0.03%
2023/07/21	43	65.00	36.7	63.70	67.00	6.4	67,841	0.01%
2023/07/20	46.1	62.50	80.3	61.69	62.30	-34.2	67,291	-0.05%
2023/07/19	207.2	67.32	211.7	66.81	63.60	-4.6	66,682	-0.01%	大買/大賣/
2023/07/18	135.4	64.77	176.1	64.28	65.50	-40.7	62,257	-0.07%	大買/大賣/
2023/07/17	64	59.62	55	60.78	61.30	9	57,471	0.02%
2023/07/14	93.2	54.23	127	54.38	55.80	-33.8	56,001	-0.06%	大賣/
2023/07/13	76.4	51.17	110.4	50.83	50.80	-34	52,594	-0.06%	大賣/
2023/07/12	173.2	47.75	183	47.77	47.60	-9.8	49,977	-0.02%	大買/大賣/
2023/07/11	157	46.53	86.4	46.35	47.25	70.6	47,003	0.15%	大買/
2023/07/10	19.3	44.57	21	44.68	44.40	-1.7	45,407	0.00%
2023/07/07	35.7	45.29	52.1	45.30	44.60	-16.4	44,877	-0.04%
2023/07/06	60	45.65	61	44.87	44.70	-1	44,048	0.00%
2023/07/05	78	45.84	84	46.06	45.20	-6	43,005	-0.01%
2023/07/04	148	47.05	137.3	46.79	47.15	10.8	41,826	0.03%	大買/大賣/
2023/07/03	59.3	44.65	43	44.87	44.15	16.3	39,339	0.04%
2023/06/30	29	43.17	14.4	43.14	43.20	14.7	38,238	0.04%
2023/06/29	40	43.03	38	43.07	43.15	2	37,877	0.01%
2023/06/28	40	43.18	36	43.35	42.70	4	37,617	0.01%
2023/06/27	28	43.22	36	43.26	42.90	-8	37,121	-0.02%
2023/06/26	47.1	44.19	28	44.20	44.35	19.1	36,726	0.05%
2023/06/21	75.3	44.52	50	44.66	44.75	25.3	36,181	0.07%
2023/06/20	18	43.03	19	43.31	43.10	-1	35,260	0.00%
2023/06/19	58	44.38	69	44.54	44.10	-11	34,319	-0.03%
2023/06/16	89.5	46.16	78	46.26	45.50	11.5	33,315	0.03%
2023/06/15	93	44.82	116	44.69	46.00	-23	31,181	-0.07%	大賣/
2023/06/14	206	42.03	154	42.94	42.95	52	28,940	0.18%	大買/大賣/
2023/06/13	197	39.40	233.3	39.69	40.60	-36.3	26,175	-0.14%	大買/大賣/
2023/06/12	67	37.89	28.5	37.22	36.95	38.5	24,184	0.16%
2023/06/09	56.5	38.05	52.2	38.11	38.65	4.3	23,616	0.02%
2023/06/08	7	36.38	3	36.37	36.40	4	22,474	0.02%
2023/06/07	28	36.55	21	36.56	36.75	7	22,362	0.03%
2023/06/06	41.1	35.90	8	35.74	36.20	33.1	22,047	0.15%
2023/06/05	11	36.18	4	36.36	36.25	7	21,671	0.03%
2023/06/02	39	36.53	20	36.85	36.25	19	21,387	0.09%
2023/06/01	12	35.65	8	35.61	35.55	4	20,473	0.02%
2023/05/31	36	36.74	31.6	36.51	36.85	4.4	19,836	0.02%
2023/05/30	71.6	37.83	35	37.72	37.70	36.6	18,765	0.20%
2023/05/29	9	36.69	33	36.18	37.50	-24	16,715	-0.14%
2023/05/26	26	33.41	35.6	33.49	34.10	-9.6	15,970	-0.06%
2023/05/25	13.5	32.45	25	32.39	33.25	-11.5	14,823	-0.08%
2023/05/24	5	30.66	0	0.00	30.85	5	13,858	0.04%
2023/05/23	13	30.81	1.1	31.00	31.00	11.9	13,517	0.09%
2023/05/22	3.1	30.56	1	30.70	30.55	2.1	13,328	0.02%
2023/05/19	1	31.40	0.2	31.00	31.45	0.8	13,051	0.01%
2023/05/18	1.2	30.48	1	30.55	30.55	0.2	12,907	0.00%
2023/05/17	2	30.15	2	30.48	30.45	0	12,691	0.00%
2023/05/16	12	29.75	35	30.08	30.80	-23	12,377	-0.19%
2023/05/15	7	30.36	8	30.76	30.95	-1	11,959	-0.01%
2023/05/12	0	0.00	0.4	32.40	32.75	-0.4	11,532	0.00%
2023/05/11	1.4	31.89	2	32.35	32.25	-0.7	11,303	-0.01%
2023/05/10	1	31.65	0	0.00	31.75	1	11,233	0.01%
2023/05/09	0	0.00	2	32.28	32.70	-2	11,191	-0.02%
2023/05/04	2	32.08	10	32.25	32.35	-8	11,200	-0.07%
2023/05/03	2	32.73	0	0.00	32.85	2	11,141	0.02%
2023/04/28	0	0.00	1	32.50	33.10	-1	11,367	-0.01%
2023/04/27	10	32.65	2	32.70	32.95	8	11,262	0.07%
2023/04/21	0	0.00	18	33.06	32.40	-18	10,852	-0.17%
2023/04/19	7	32.76	7	33.41	32.50	0	10,702	0.00%
2023/04/17	0	0.00	1	31.65	31.70	-1	10,260	-0.01%
2023/04/14	2	31.35	0	0.00	31.60	2	10,164	0.02%
2023/04/13	0	0.00	1	32.35	32.35	-1	9,986	-0.01%
2023/04/12	0	0.00	1	32.45	32.80	-1	9,851	-0.01%
2023/04/11	2	32.85	2	32.80	32.70	0	9,721	0.00%
2023/04/10	6	32.39	0	0.00	32.40	6	9,573	0.06%
2023/04/07	3	31.90	6	32.30	31.50	-3	9,433	-0.03%
2023/04/06	4	33.08	4.1	33.41	33.90	-0.1	9,086	0.00%
2023/03/31	1	31.85	10	31.85	31.95	-9	8,699	-0.10%
2023/03/30	0	0.00	5	31.60	31.80	-5	8,866	-0.06%
2023/03/29	11	30.77	1	30.85	31.10	10	9,034	0.11%
2023/03/28	0	0.00	20	30.90	30.95	-20	9,280	-0.22%
2023/03/27	0	0.00	15.1	30.88	30.80	-15.1	9,646	-0.16%
2023/03/24	1	30.70	0	0.00	30.75	1	9,992	0.01%
2023/03/23	0.4	31.01	4	30.84	31.15	-3.7	9,873	-0.04%
2023/03/22	0	0.00	3	29.97	30.20	-3	9,624	-0.03%
2023/03/21	1	29.00	32	29.00	29.40	-31	9,451	-0.33%
2023/03/20	0	0.00	2.1	28.37	28.55	-2.1	9,251	-0.02%
2023/03/17	5	28.11	40.5	28.00	28.15	-35.5	9,191	-0.39%
2023/03/16	0	0.00	9	27.83	28.00	-9	8,909	-0.10%
2023/03/13	0	0.00	10	27.44	27.35	-10	8,704	-0.11%
2023/03/09	0	0.00	1	27.05	27.00	-1	8,757	-0.01%
2023/03/08	0	0.00	1	27.20	27.20	-1	9,363	-0.01%
2023/03/07	0	0.00	1	27.25	27.25	-1	9,541	-0.01%
2023/03/06	1.1	27.10	10	27.00	27.15	-8.9	9,643	-0.09%
2023/03/03	0	0.00	1	26.80	26.70	-1	9,687	-0.01%
2023/02/24	0	0.00	11	26.75	26.60	-11	9,986	-0.11%
2023/02/22	2	26.35	4	26.53	26.80	-2	10,049	-0.02%
2023/02/21	2	26.45	1	26.45	26.55	1	10,064	0.01%
2023/02/20	0	0.00	4	26.63	26.65	-4	10,176	-0.04%
2023/02/17	2	26.10	6	26.37	26.40	-4	10,240	-0.04%
2023/02/16	0	0.00	11	26.40	26.25	-11	10,728	-0.10%
2023/02/15	0	0.00	7	26.09	26.10	-7	10,693	-0.07%
2023/02/14	0	0.00	2	26.05	26.05	-2	10,663	-0.02%
2023/02/13	0	0.00	47	25.90	25.75	-47	10,694	-0.44%
2023/02/10	1	25.85	2	25.78	25.60	-1	10,636	-0.01%
2023/02/09	1	25.95	1	25.80	25.80	0	10,605	0.00%
2023/02/08	0	0.00	5	26.00	25.95	-5	10,590	-0.05%
2023/02/07	0	0.00	10	25.90	25.90	-10	10,605	-0.09%
2023/02/06	0	0.00	25	25.86	25.65	-25	10,592	-0.24%
2023/02/03	1	25.65	13	25.64	25.65	-12	10,494	-0.11%
2023/02/02	1	25.65	0	0.00	25.45	1	10,576	0.01%
2023/02/01	0	0.00	1	25.55	25.50	-1	10,504	-0.01%
2023/01/31	1	25.40	15	25.69	25.25	-14	10,513	-0.13%
2023/01/30	13	25.47	2	25.90	25.55	11	10,439	0.11%
2023/01/17	2	25.70	22	25.80	25.70	-20	10,319	-0.19%
2023/01/13	0	0.00	24	25.85	25.90	-24	10,331	-0.23%
2023/01/12	16	25.98	0	0.00	25.60	16	10,624	0.15%
2023/01/11	8	26.23	2	26.70	26.20	6	10,671	0.06%
2023/01/10	4	26.45	18	26.51	26.55	-14	10,812	-0.13%
2023/01/09	22	26.45	6	26.38	26.50	16	10,913	0.15%
2023/01/06	4	26.10	0	0.00	26.10	4	10,897	0.04%
2023/01/05	0	0.00	5	26.15	26.20	-5	11,022	-0.05%
2023/01/04	10	26.25	0	0.00	26.10	10	11,125	0.09%
2022/12/30	0	0.00	109	26.20	26.25	-109	11,283	-0.97%	大賣/鉅額交易
2022/12/29	0	0.00	0.1	25.85	26.10	-0.1	11,293	0.00%
2022/12/28	0	0.00	0.2	25.98	26.10	-0.2	11,294	0.00%
2022/12/26	0	0.00	4.8	25.97	26.10	-4.8	11,377	-0.04%
2022/12/23	0	0.00	2	25.80	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	5	25.90	25.95	-5	11,717	-0.04%
2022/12/20	0	0.00	0.5	25.45	25.65	-0.5	11,263	0.00%
2022/12/19	5	25.80	1	25.70	25.85	4	11,060	0.04%
2022/12/15	1	25.15	2	25.25	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	5	25.00	25.15	-5	10,184	-0.05%
2022/12/09	0	0.00	0.4	24.40	24.50	-0.4	10,221	0.00%
2022/12/05	0	0.00	23	23.99	24.20	-23	10,140	-0.23%
2022/12/02	15.4	23.86	0	0.00	23.90	15.4	10,136	0.15%
2022/12/01	15	24.36	0	0.00	24.20	15	10,069	0.15%
2022/11/29	1	24.05	1	24.70	24.70	0	9,347	0.00%
2022/11/24	0	0.00	31	23.60	24.40	-31	9,410	-0.33%
2022/11/23	1	23.45	1	23.45	23.40	0	9,562	0.00%
2022/11/22	105.4	23.36	1	23.50	23.50	104.4	9,674	1.08%	大買/鉅額交易
2022/11/21	8.3	24.70	0	0.00	24.50	8.3	9,440	0.09%
2022/11/18	21.1	24.97	0	0.00	25.00	21.1	9,440	0.22%
2022/11/17	0.1	24.85	0	0.00	25.35	0.1	9,496	0.00%
2022/11/16	3	25.35	0	0.00	25.35	3	9,488	0.03%
2022/11/15	0	0.00	1	25.70	25.75	-1	9,458	-0.01%
2022/11/14	0	0.00	25	25.37	25.70	-25	9,372	-0.27%
2022/11/11	2	23.90	0	0.00	24.10	2	8,895	0.02%
2022/11/09	2	23.95	0	0.00	23.95	2	8,946	0.02%
2022/10/27	0	0.00	2	23.70	23.55	-2	9,008	-0.02%
2022/10/24	1	22.75	1	22.95	23.10	0	8,957	0.00%
2022/10/20	0	0.00	1	23.10	23.50	-1	8,949	-0.01%
2022/10/18	1	22.85	0	0.00	22.75	1	8,572	0.01%
2022/10/12	0	0.00	1	23.25	23.25	-1	8,198	-0.01%
2022/10/11	1	22.95	1	23.20	22.85	0	8,228	0.00%
2022/10/06	1	23.00	1	23.20	22.85	0	8,378	0.00%
2022/10/05	1	23.05	2	23.18	22.85	-1	8,514	-0.01%
2022/10/04	0	0.00	1	23.05	23.05	-1	8,562	-0.01%
2022/09/29	2	23.10	3.2	23.34	23.40	-1.2	8,545	-0.01%
2022/09/28	20	22.85	20	22.80	22.85	0	8,323	0.00%
2022/09/26	6	22.80	6	22.70	22.55	0	8,126	0.00%
2022/09/15	1	22.95	0	0.00	22.95	1	7,718	0.01%
2022/09/14	2	23.05	0	0.00	23.00	2	7,801	0.03%
2022/09/12	0	0.00	5	23.50	23.35	-5	8,073	-0.06%
2022/09/05	0	0.00	5	22.80	22.95	-5	8,192	-0.06%
2022/09/02	0	0.00	0.2	22.90	22.70	-0.2	8,215	0.00%
2022/09/01	9.2	22.73	40.8	22.85	22.75	-31.6	8,075	-0.39%
2022/08/31	23	23.12	0	0.00	23.15	23	7,847	0.29%
2022/08/30	7	22.91	1	22.85	23.00	6	7,752	0.08%
2022/08/29	1	23.20	0	0.00	23.20	1	7,534	0.01%
2022/08/26	1	23.75	0	0.00	23.75	1	7,441	0.01%
2022/08/25	3	23.85	0	0.00	23.80	3	7,436	0.04%
2022/08/24	3	23.78	1	24.05	24.05	2	7,420	0.03%
2022/08/22	0	0.00	1	24.10	24.20	-1	8,078	-0.01%
2022/08/19	11	23.90	0	0.00	24.05	11	8,083	0.14%
2022/08/17	0	0.00	6	24.20	24.30	-6	8,087	-0.07%
2022/08/16	16	24.15	0	0.00	24.15	16	8,097	0.20%
2022/08/15	0	0.00	1	24.15	24.15	-1	8,052	-0.01%
2022/08/12	0	0.00	2	24.50	24.50	-2	8,025	-0.02%
2022/08/11	0	0.00	5	24.40	24.55	-5	8,034	-0.06%
2022/08/10	0	0.00	1	24.20	24.20	-1	8,062	-0.01%
2022/08/09	0	0.00	2	24.35	24.45	-2	8,132	-0.02%
2022/08/08	0	0.00	3	24.20	24.20	-3	8,341	-0.04%
2022/08/05	5	24.28	6	24.33	24.15	-1	8,425	-0.01%
2022/08/04	0	0.00	3	24.03	24.05	-3	8,463	-0.04%
2022/08/02	2	23.90	4	23.95	23.75	-2	8,602	-0.02%
2022/07/28	0	0.00	1	23.60	23.60	-1	8,658	-0.01%
2022/07/20	1	22.50	0	0.00	22.55	1	8,704	0.01%
2022/07/18	6	22.33	1	22.35	22.20	5	8,777	0.06%
2022/07/15	1	22.40	0	0.00	22.45	1	8,674	0.01%
2022/07/14	2	22.93	1	22.90	22.70	1	8,603	0.01%
2022/07/13	2	23.98	0	0.00	24.00	2	8,414	0.02%
2022/07/11	1	24.05	0	0.00	24.10	1	8,148	0.01%
2022/07/08	1	23.95	1	24.05	24.00	0	8,092	0.00%
2022/07/07	1	24.10	1	24.20	24.00	0	8,154	0.00%
2022/07/04	1	24.50	1	24.65	24.65	0	8,187	0.00%
2022/07/01	1	24.75	0	0.00	24.75	1	8,255	0.01%
2022/06/30	100	25.00	4	25.24	25.15	96	8,240	1.16%
2022/06/28	0	0.00	100	25.55	25.45	-100	8,194	-1.22%
2022/06/27	0	0.00	4.3	25.43	25.40	-4.3	8,268	-0.05%
2022/06/24	0	0.00	0.5	25.15	25.15	-0.5	8,308	-0.01%
2022/06/23	0	0.00	0.5	25.05	24.85	-0.5	8,336	-0.01%
2022/06/21	1	24.95	0	0.00	24.95	1	8,083	0.01%
2022/06/20	0	0.00	1	25.00	24.70	-1	7,981	-0.01%
2022/06/17	104	24.98	0	0.00	25.15	104	7,839	1.33%	大買/鉅額交易
2022/06/16	11	25.35	1	25.60	25.30	10	7,620	0.13%
2022/06/15	2	25.50	0	0.00	25.30	2	7,760	0.03%
2022/06/14	0	0.00	1	25.85	25.85	-1	7,779	-0.01%
2022/06/10	0	0.00	7	25.50	25.45	-7	7,756	-0.09%
2022/06/09	1	25.75	0	0.00	25.75	1	7,745	0.01%
2022/06/07	7	25.86	0.8	25.95	25.85	6.2	7,701	0.08%
2022/06/06	0	0.00	3	26.03	26.10	-3	7,638	-0.04%
2022/06/01	3	25.55	3	25.80	25.55	0	7,829	0.00%
2022/05/31	10	25.85	0	0.00	25.80	10	7,836	0.13%
2022/05/30	0	0.00	2	26.03	26.15	-2	7,130	-0.03%
2022/05/27	1	25.70	0.2	25.85	25.70	0.8	7,068	0.01%
2022/05/25	0	0.00	1	25.65	25.65	-1	7,147	-0.01%
2022/05/24	1	25.40	1	25.60	25.40	0	7,206	0.00%
2022/05/20	0.7	25.85	0	0.00	25.95	0.7	7,256	0.01%
2022/05/19	0.3	26.05	6	26.19	26.15	-5.7	7,222	-0.08%
2022/05/18	0	0.00	5	26.20	26.20	-5	7,176	-0.07%
2022/05/17	2	25.93	0	0.00	26.00	2	7,112	0.03%
2022/05/16	1	26.40	11	26.15	26.45	-10	7,037	-0.14%
2022/05/13	1	25.30	0	0.00	25.40	1	6,855	0.01%
2022/05/12	1	25.35	2	25.40	25.20	-1	6,825	-0.01%
2022/05/11	1	25.35	0	0.00	25.80	1	6,751	0.01%
2022/05/09	0	0.00	7	25.70	25.85	-7	6,614	-0.11%
2022/05/06	2	25.62	5	25.75	25.80	-3	6,552	-0.05%
2022/05/05	0	0.00	2	25.90	25.90	-2	6,538	-0.03%
2022/05/04	1	25.60	4.1	25.57	25.60	-3.1	6,533	-0.05%
2022/05/03	1	25.10	2	25.30	25.35	-1	6,571	-0.02%
2022/04/29	0	0.00	1	25.15	25.40	-1	6,646	-0.02%
2022/04/26	0	0.00	1	25.25	25.25	-1	6,766	-0.01%
2022/04/25	5	24.66	0	0.00	24.80	5	6,759	0.07%
2022/04/18	5.1	25.25	3	25.37	25.40	2.1	6,672	0.03%
2022/04/14	0	0.00	1	25.30	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	1	25.30	25.40	-1	6,670	-0.01%
2022/04/11	2	24.90	2	24.90	24.85	0	6,556	0.00%
2022/04/07	16	24.61	2	24.65	24.55	14	6,430	0.22%
2022/04/06	1	24.55	0	0.00	24.90	1	6,304	0.02%
2022/04/01	1	24.60	0	0.00	24.85	1	6,233	0.02%
2022/03/31	4	24.75	0	0.00	24.70	4	6,190	0.06%
2022/03/30	2	24.83	0	0.00	24.80	2	6,112	0.03%
2022/03/29	2	24.85	0	0.00	24.85	2	6,077	0.03%
2022/03/28	2	24.95	1	25.00	25.10	1	6,060	0.02%
2022/03/24	1	24.95	0	0.00	25.00	1	6,213	0.02%
2022/03/23	0	0.00	1	25.00	25.05	-1	6,337	-0.02%
2022/03/22	1	24.95	0	0.00	25.00	1	6,329	0.02%
2022/03/21	4	25.11	0	25.25	25.20	4	6,285	0.06%
2022/03/16	9	24.81	2	24.85	25.05	7	6,044	0.12%
2022/03/10	0	0.00	10	25.10	25.05	-10	6,179	-0.16%
2022/03/08	0	0.00	1	24.65	24.65	-1	6,565	-0.02%
2022/03/07	3	24.65	2	24.60	24.80	1	6,480	0.02%
2022/03/04	5	25.49	0	0.00	25.30	5	6,550	0.08%
2022/03/03	5	25.85	0	0.00	25.85	5	6,527	0.08%
2022/03/02	1	25.70	1	25.90	25.85	0	6,538	0.00%
2022/03/01	1	25.75	6	25.90	25.95	-5	6,516	-0.08%
2022/02/25	0	0.00	15	25.45	25.65	-15	6,476	-0.23%
2022/02/24	6	25.51	2	25.63	25.45	4	6,424	0.06%
2022/02/23	3	25.80	0	0.00	25.80	3	6,320	0.05%
2022/02/22	1	25.50	13	25.77	25.95	-12	6,313	-0.19%
2022/02/21	3	25.75	0	0.00	25.70	3	6,297	0.05%
2022/02/18	0	0.00	3	25.80	25.70	-3	6,347	-0.05%
2022/02/17	0	0.00	7	25.81	25.85	-7	6,524	-0.11%
2022/02/16	1	25.50	3	25.62	25.70	-2	6,579	-0.03%
2022/02/14	1	25.30	2	25.53	25.40	-1	6,546	-0.02%
2022/02/11	1	25.65	1	25.80	25.80	0	6,549	0.00%
2022/02/10	0	0.00	12	25.65	25.90	-12	6,598	-0.18%
2022/02/09	2	25.55	26	25.90	25.85	-24	6,591	-0.36%
2022/02/08	2	25.40	0	0.00	25.50	2	6,565	0.03%
2022/02/07	0	0.00	1	25.45	25.40	-1	6,583	-0.02%
2022/01/26	1	25.25	0	0.00	25.20	1	6,552	0.02%
2022/01/25	2	25.08	1	25.30	25.45	1	6,548	0.02%
2022/01/24	0	0.00	1	25.45	25.45	-1	6,480	-0.02%
2022/01/21	1	25.15	1	25.40	25.15	0	6,444	0.00%
2022/01/20	0	0.00	3	25.25	25.45	-3	6,241	-0.05%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/14	2	24.95	0	0.00	25.00	2	6,525	0.03%
2022/01/13	0	0.00	1	25.30	25.40	-1	6,619	-0.02%
2022/01/11	3	25.38	0	0.00	25.25	3	6,826	0.04%
2022/01/07	3	24.95	0	0.00	24.95	3	6,894	0.04%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/04	5	25.00	5	25.00	25.00	0	7,069	0.00%
2021/12/30	5	25.00	0	0.00	24.95	5	7,612	0.07%
2021/12/28	1.1	24.90	2	25.00	25.00	-0.9	7,923	-0.01%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/23	0	0.00	1	24.90	24.85	-1	8,364	-0.01%
2021/12/22	1	24.95	0	0.00	24.90	1	8,529	0.01%
2021/12/21	5	24.95	13	24.95	24.95	-8	8,708	-0.09%
2021/12/20	11	24.84	11	24.85	24.95	0	8,879	0.00%
2021/12/17	3	25.13	0	0.00	25.30	3	8,975	0.03%
2021/12/16	1	25.25	0	0.00	25.50	1	9,149	0.01%
2021/12/15	5	25.35	0	0.00	25.30	5	9,408	0.05%
2021/12/14	0	0.00	2	25.58	25.50	-2	9,525	-0.02%
2021/12/13	1	25.60	1	25.70	25.70	0	9,548	0.00%
2021/12/10	2	25.55	0	0.00	25.55	2	9,639	0.02%
2021/12/09	0	0.00	6.6	25.61	25.65	-6.6	9,615	-0.07%
2021/12/07	1	25.55	0	0.00	25.65	1	9,574	0.01%
2021/12/06	3	25.60	11.3	25.69	25.55	-8.3	9,541	-0.09%
2021/12/03	7	25.39	5	25.71	25.65	2	9,526	0.02%
2021/12/02	12	25.40	23	25.58	25.55	-11	9,556	-0.12%
2021/12/01	1	26.20	1.4	26.27	26.25	-0.4	9,249	0.00%
2021/11/30	1	26.20	0	0.00	25.80	1	9,270	0.01%
2021/11/29	1	25.60	1	26.00	26.05	0	9,038	0.00%
2021/11/26	4	25.70	0	0.00	25.80	4	9,017	0.04%
2021/11/25	12	25.98	2	26.05	26.00	10	9,068	0.11%
2021/11/24	3	25.85	0	0.00	25.95	3	9,098	0.03%
2021/11/23	7	25.83	1	25.75	25.80	6	9,094	0.07%
2021/11/22	4	26.08	0	0.00	26.10	4	9,070	0.04%
2021/11/19	4	26.11	1	26.15	26.10	3	9,093	0.03%
2021/11/18	4	26.43	1	26.45	26.45	3	9,151	0.03%
2021/11/17	0	0.00	5	27.00	26.85	-5	9,175	-0.05%
2021/11/16	6	26.93	11	26.88	27.00	-5	9,197	-0.05%
2021/11/15	2	26.53	1	26.60	26.65	1	9,150	0.01%
2021/11/12	2	26.55	7	26.46	26.50	-5	9,215	-0.05%
2021/11/11	1	26.30	6	26.10	26.40	-5	9,300	-0.05%
2021/11/10	1	26.00	0	0.00	26.35	1	9,346	0.01%
2021/11/09	0	0.00	7	26.10	26.30	-7	9,436	-0.07%
2021/11/05	0	0.00	4	26.40	26.50	-4	9,609	-0.04%
2021/11/04	0	0.00	7	26.46	26.55	-7	9,646	-0.07%
2021/10/29	1	26.70	0	0.00	26.55	1	9,733	0.01%
2021/10/28	0	0.00	2	26.90	26.90	-2	9,736	-0.02%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/25	1	26.65	2	26.75	26.75	-1	9,864	-0.01%
2021/10/22	0	0.00	10	26.95	26.90	-10	9,923	-0.10%
2021/10/20	0	0.00	1	26.50	26.45	-1	9,819	-0.01%
2021/10/19	0	0.00	21	26.11	26.20	-21	9,844	-0.21%
2021/10/18	0	0.00	2.6	26.48	26.45	-2.6	9,968	-0.03%
2021/10/15	1	26.50	0.2	26.55	26.55	0.8	10,109	0.01%
2021/10/14	1	26.70	0	0.00	26.50	1	10,215	0.01%
2021/10/13	0	0.00	22	26.63	26.50	-22	10,491	-0.21%
2021/10/12	4	26.73	0	0.00	26.65	4	10,884	0.04%
2021/10/08	11	26.68	18	26.66	26.70	-7	11,941	-0.06%
2021/10/07	24	26.66	1.1	26.50	26.30	22.9	12,287	0.19%
2021/10/06	2	26.20	2	26.05	26.20	0	12,402	0.00%
2021/10/04	0	0.00	45	25.85	25.85	-45	12,695	-0.35%
2021/10/01	1	25.50	1	25.50	25.55	0	12,818	0.00%
2021/09/30	3	25.62	1	25.55	25.80	2	13,111	0.02%
2021/09/29	4	26.00	23	25.98	26.00	-19	13,206	-0.14%
2021/09/28	31	26.16	7	26.29	26.40	24	13,201	0.18%
2021/09/27	2	26.18	18	25.98	26.10	-16	13,252	-0.12%
2021/09/24	8	25.80	8	25.82	25.75	0	13,157	0.00%
2021/09/23	2	25.95	7	25.58	25.50	-5	13,117	-0.04%
2021/09/22	7	25.08	12	25.05	25.40	-5	12,870	-0.04%
2021/09/16	0	0.00	10.1	24.88	24.90	-10.1	12,526	-0.08%
2021/09/15	0	0.00	11.1	24.81	24.85	-11.1	12,619	-0.09%
2021/09/14	0	0.00	2	24.75	24.65	-2	12,677	-0.02%
2021/09/13	0	0.00	6.1	24.45	24.70	-6.1	12,802	-0.05%
2021/09/10	0	0.00	10	24.50	24.55	-10	12,981	-0.08%
2021/09/09	2	24.50	0.2	24.50	24.50	1.8	13,274	0.01%
2021/09/08	14	24.24	4	24.70	24.45	10	13,390	0.07%
2021/09/07	0	0.00	14.1	24.46	24.75	-14.1	13,396	-0.11%
2021/09/03	0	0.00	2	24.35	24.45	-2	13,358	-0.01%
2021/09/02	1	24.35	0	0.00	24.35	1	13,409	0.01%
2021/09/01	2	24.25	3	24.25	24.35	-1	13,557	-0.01%
2021/08/31	0	0.00	1	24.20	24.30	-1	13,532	-0.01%
2021/08/30	3.1	24.00	6	24.10	24.35	-2.9	13,500	-0.02%
2021/08/25	0	0.00	10	24.32	24.20	-10	13,489	-0.07%
2021/08/24	8	24.17	11.1	24.21	24.30	-3.1	13,505	-0.02%
2021/08/23	3	24.15	5	24.05	24.15	-2	13,481	-0.01%
2021/08/20	3	23.90	5	23.85	23.90	-2	13,484	-0.01%
2021/08/18	3	23.52	20	23.75	23.75	-17	13,702	-0.12%
2021/08/17	0	23.80	3	23.80	23.70	-3	13,637	-0.02%
2021/08/16	0	0.00	5.2	23.71	23.75	-5.2	13,582	-0.04%
2021/08/13	5	23.48	4	23.64	23.75	1	13,581	0.01%
2021/08/11	7	23.15	0	0.00	23.20	7	13,529	0.05%
2021/08/10	4	23.50	1	23.55	23.55	3	13,486	0.02%
2021/08/09	7	23.40	0	0.00	23.40	7	13,633	0.05%
2021/08/06	0	23.45	2	23.60	23.70	-2	13,701	-0.01%
2021/08/05	1	23.55	4	23.40	23.40	-3	13,996	-0.02%
2021/08/04	0	0.00	0.7	23.50	23.50	-0.7	14,382	0.00%
2021/08/03	5	23.33	0	0.00	23.60	5	14,654	0.03%
2021/08/02	2	23.40	0	0.00	23.55	2	14,750	0.01%
2021/07/30	19	23.39	3	23.60	23.45	16	14,758	0.11%
2021/07/29	0.1	23.70	2	23.60	23.55	-2	14,764	-0.01%
2021/07/28	4	23.60	0	0.00	23.65	4	14,866	0.03%
2021/07/27	6	23.80	0	0.00	23.85	6	15,167	0.04%
2021/07/26	7	23.90	1	24.10	24.00	6	15,295	0.04%
2021/07/23	3	23.73	2	23.70	23.65	1	15,175	0.01%
2021/07/22	8.1	23.66	1	23.60	23.80	7.1	15,149	0.05%
2021/07/21	6	23.75	1	23.80	23.80	5	15,040	0.03%
2021/07/20	13	23.43	2	23.60	23.55	11	15,016	0.07%
2021/07/19	25	23.52	1	23.55	23.55	24	14,951	0.16%
2021/07/16	14	23.88	0	0.00	23.85	14	14,964	0.09%
2021/07/15	36	24.08	0	0.00	24.05	36	14,831	0.24%
2021/07/14	25	27.14	9.3	27.11	27.15	15.7	13,800	0.11%
2021/07/13	17	27.08	50	27.06	27.05	-33	13,424	-0.25%
2021/07/12	4.4	27.14	14	27.23	27.15	-9.6	13,140	-0.07%
2021/07/09	0	0.00	10	27.33	27.50	-10	12,945	-0.08%
2021/07/08	0	0.00	2	27.40	27.45	-2	12,913	-0.02%
2021/07/07	28.1	27.47	12	27.44	27.40	16.1	12,932	0.12%
2021/07/06	14	27.05	5	27.12	27.20	9	12,823	0.07%
2021/07/05	2	26.90	4.2	26.90	27.00	-2.2	13,021	-0.02%
2021/07/02	2.2	26.71	6	26.62	26.75	-3.8	13,328	-0.03%
2021/07/01	1	26.25	10	26.33	26.20	-9	13,347	-0.07%
2021/06/30	3	26.07	2	26.05	26.25	1	13,631	0.01%
2021/06/29	3	25.70	0	0.00	25.70	3	14,084	0.02%
2021/06/28	3	25.75	0	0.00	25.75	3	15,538	0.02%
2021/06/23	5	25.47	0	0.00	25.70	5	16,586	0.03%
2021/06/22	9	25.55	1	25.40	25.35	8	16,683	0.05%
2021/06/21	8	25.53	0	0.00	25.50	8	16,698	0.05%
2021/06/18	11	25.90	53	26.11	26.15	-42	16,852	-0.25%
2021/06/17	54	26.03	6	25.81	26.10	48	17,017	0.28%
2021/06/15	2	25.35	0	0.00	25.40	2	18,265	0.01%
2021/06/09	7	25.19	0	0.00	25.20	7	18,933	0.04%
2021/06/07	2	25.78	5	25.62	25.70	-3	19,183	-0.02%
2021/06/04	0	0.00	5	25.80	25.80	-5	19,438	-0.03%
2021/06/03	0	0.00	1	26.15	26.15	-1	20,076	0.00%
2021/06/02	0	0.00	1	26.05	26.05	-1	20,621	0.00%
2021/05/31	0	0.00	12	25.82	25.85	-12	20,947	-0.06%
2021/05/28	3	25.82	0	0.00	25.70	3	21,031	0.01%
2021/05/27	1	25.95	0	0.00	25.65	1	21,174	0.00%
2021/05/26	3	25.95	0	0.00	26.00	3	21,288	0.01%
2021/05/25	1	25.80	6	25.81	25.75	-5	21,521	-0.02%
2021/05/24	5	25.50	2	25.65	25.65	3	22,109	0.01%
2021/05/21	6	25.65	50.1	25.55	25.75	-44.1	23,142	-0.19%
2021/05/20	13	25.42	2	25.60	25.30	11	23,252	0.05%
2021/05/19	9	25.13	70	25.08	25.10	-61	23,261	-0.26%
2021/05/18	81	25.09	32	25.04	25.15	49	23,373	0.21%
2021/05/17	49	24.54	5	24.37	24.35	44	23,614	0.19%
2021/05/14	33	25.01	32	24.95	24.95	1	23,481	0.00%
2021/05/13	53.1	24.95	30	24.80	24.80	23.1	23,351	0.10%
2021/05/12	40	25.85	40	25.65	25.55	0	23,026	0.00%
2021/05/11	32	26.50	83	26.30	26.30	-51	22,649	-0.23%
2021/05/10	35	26.72	32	26.55	26.55	3	22,416	0.01%
2021/05/07	35	26.79	33	26.84	26.85	2	22,510	0.01%
2021/05/06	31	26.80	30	26.60	26.60	1	22,746	0.00%
2021/05/05	32	26.84	35	26.73	26.70	-3	22,990	-0.01%
2021/05/04	33.5	26.66	30	26.55	26.55	3.5	22,920	0.02%
2021/05/03	32	27.13	30	26.70	26.70	2	22,624	0.01%
2021/04/29	31	27.15	35	27.16	27.15	-4	22,537	-0.02%
2021/04/28	33	27.15	33	27.24	27.25	0	22,563	0.00%
2021/04/27	61	27.13	32.1	27.15	27.15	28.9	22,683	0.13%
2021/04/26	34	27.15	36	27.15	27.15	-2	22,628	-0.01%
2021/04/23	35	27.27	32	27.10	27.10	3	22,588	0.01%
2021/04/22	43	27.57	58.1	27.43	27.30	-15.1	22,673	-0.07%
2021/04/21	4	27.43	6	27.47	27.45	-2	22,526	-0.01%
2021/04/20	52	27.27	51	27.35	27.35	1	22,278	0.00%
2021/04/19	36	27.15	41	27.27	27.30	-5	22,218	-0.02%
2021/04/16	30	26.90	39	27.03	27.10	-9	22,104	-0.04%
2021/04/15	48.1	26.79	31	26.90	26.90	17.1	22,159	0.08%
2021/04/14	31.1	26.90	48	26.77	26.75	-16.9	22,145	-0.08%
2021/04/13	41	27.14	30.1	27.00	27.00	10.9	22,064	0.05%
2021/04/12	51.8	27.29	15	27.30	27.30	36.8	21,876	0.17%
2021/04/09	13	27.29	45.8	27.41	27.55	-32.8	21,705	-0.15%
2021/04/08	3.1	27.25	29	27.16	27.35	-25.9	21,322	-0.12%
2021/04/07	39.3	26.91	9	26.89	26.95	30.3	20,878	0.15%
2021/04/06	3.5	26.85	7	26.88	27.10	-3.5	20,638	-0.02%
2021/04/01	28	26.73	29.3	26.70	26.75	-1.3	20,256	-0.01%
2021/03/31	84	27.50	63	27.76	27.00	21	19,621	0.11%
2021/03/30	35.1	27.35	2	27.43	27.50	33.1	18,180	0.18%
2021/03/29	14	27.14	6	27.18	27.25	8	17,750	0.05%
2021/03/26	11	26.57	1	26.65	26.60	10	17,386	0.06%
2021/03/25	7	26.63	11	26.80	26.80	-4	17,290	-0.02%
2021/03/24	7	26.84	2	26.83	26.95	5	17,247	0.03%
2021/03/23	8	26.76	15	26.56	27.00	-7	17,127	-0.04%
2021/03/22	20	26.88	6	26.82	26.85	14	16,911	0.08%
2021/03/19	39	27.13	63	27.08	27.05	-24	16,544	-0.15%
2021/03/18	14	26.59	10.4	26.58	26.55	3.6	15,502	0.02%
2021/03/17	2	26.40	5	26.27	26.35	-3	15,351	-0.02%
2021/03/16	10	25.90	28	25.89	25.85	-18	15,256	-0.12%
2021/03/15	7	25.91	10	25.67	25.65	-3	15,143	-0.02%
2021/03/12	4	25.78	6	25.77	25.90	-2	15,044	-0.01%
2021/03/11	14	25.67	27	25.69	25.80	-13	15,014	-0.09%
2021/03/10	16	25.79	25.1	25.79	25.65	-9.1	14,885	-0.06%
2021/03/09	43	25.89	15.6	26.01	26.00	27.4	14,709	0.19%
2021/03/08	25	25.45	18	25.46	25.70	7	14,136	0.05%
2021/03/05	3	25.02	15	25.13	25.20	-12	13,665	-0.09%
2021/03/04	0.1	24.70	7	24.74	24.85	-7	13,713	-0.05%
2021/03/03	0	0.00	6	24.62	24.80	-6	13,675	-0.04%
2021/03/02	2	24.85	9	24.82	24.60	-7	13,577	-0.05%
2021/02/26	5	24.77	6	24.77	24.80	-1	13,429	-0.01%
2021/02/25	16	24.98	71	24.90	25.00	-55	13,189	-0.42%
2021/02/24	20	25.06	33	24.90	25.00	-13	12,939	-0.10%
2021/02/23	48	24.64	17.2	24.66	24.90	30.8	12,318	0.25%
2021/02/22	2.9	23.68	15	23.78	23.80	-12.1	11,305	-0.11%
2021/02/19	77	23.35	50	23.30	23.60	27	11,220	0.24%
2021/02/18	16	23.21	3	23.20	23.20	13	11,179	0.12%
2021/02/17	33.2	23.19	1	23.20	23.15	32.2	11,127	0.29%
2021/02/05	2	23.18	0	0.00	23.15	2	10,911	0.02%
2021/02/04	1	23.25	0	0.00	23.25	1	10,989	0.01%
2021/02/03	1	23.25	0	0.00	23.30	1	11,318	0.01%
2021/02/02	5	23.31	0	0.00	23.30	5	11,332	0.04%
2021/02/01	5	23.32	0	0.00	23.30	5	11,356	0.04%
2021/01/29	59	23.34	1	23.45	23.25	58	11,330	0.51%
2021/01/28	3	23.90	8	23.89	24.00	-5	11,137	-0.04%
2021/01/27	7	23.89	58	23.93	23.95	-51	10,909	-0.47%
2021/01/26	8	23.06	0	0.00	23.10	8	10,568	0.08%
2021/01/25	1	23.15	3	23.15	23.35	-2	10,576	-0.02%
2021/01/22	2	22.80	5	22.80	23.10	-3	10,626	-0.03%
2021/01/21	14	22.90	3	22.88	22.80	11	10,726	0.10%
2021/01/20	7	23.16	0	0.00	22.90	7	10,762	0.07%
2021/01/19	0	0.00	0.2	23.50	23.50	-0.2	10,574	0.00%
2021/01/18	6	23.40	1	23.45	23.50	5	10,529	0.05%
2021/01/15	2	23.83	1	23.90	23.70	1	10,413	0.01%
2021/01/14	6	23.84	5	23.82	23.80	1	10,280	0.01%
2021/01/13	2	23.65	0	0.00	23.70	2	10,194	0.02%
2021/01/12	0	23.70	1	23.65	23.65	-1	10,194	-0.01%
2021/01/07	2	23.75	10	23.75	23.75	-8	9,987	-0.08%
2021/01/06	0	0.00	9	23.90	23.80	-9	9,970	-0.09%
2021/01/05	6	23.99	5	23.95	24.00	1	9,888	0.01%
2021/01/04	2	24.10	0	0.00	24.05	2	9,984	0.02%
2020/12/30	0	0.00	2	24.00	24.05	-2	9,986	-0.02%
2020/12/29	1	24.05	5	24.00	24.00	-4	9,957	-0.04%
2020/12/28	13	24.06	1	24.10	24.10	12	10,014	0.12%
2020/12/25	3	23.95	2	23.95	23.95	1	9,977	0.01%
2020/12/23	3	23.65	22	23.74	23.75	-19	9,929	-0.19%
2020/12/22	3	23.73	1	23.65	23.60	2	9,902	0.02%
2020/12/21	2	23.75	5	23.65	23.85	-3	10,031	-0.03%
2020/12/18	2	23.70	9	23.95	23.70	-7	10,012	-0.07%
2020/12/16	9	24.05	7	24.15	24.25	2	9,836	0.02%
2020/12/15	1	23.95	1	23.95	23.90	0	9,814	0.00%
2020/12/14	15	24.30	3	24.30	24.20	12	9,753	0.12%
2020/12/11	1	23.80	0	0.00	24.00	1	9,696	0.01%
2020/12/10	12	24.31	16	24.21	24.10	-4	9,600	-0.04%
2020/12/09	6	24.24	11	24.25	24.20	-5	9,390	-0.05%
2020/12/08	13	24.10	9	24.13	24.10	4	9,296	0.04%
2020/12/07	21.6	23.94	7	23.96	24.00	14.6	9,164	0.16%
2020/12/04	1	23.65	6	23.67	23.75	-5	9,118	-0.05%
2020/12/03	7	23.59	9	23.63	23.65	-2	9,059	-0.02%
2020/12/02	10	23.45	0	0.00	23.55	10	8,976	0.11%
2020/12/01	2	23.15	1	23.15	23.35	1	9,015	0.01%
2020/11/30	6	23.40	11	23.39	23.30	-5	9,031	-0.06%
2020/11/27	0	0.00	2	23.28	23.35	-2	8,804	-0.02%
2020/11/26	2	23.10	5.3	23.10	23.15	-3.3	8,807	-0.04%
2020/11/25	9	23.21	1	23.10	23.15	8	9,013	0.09%
2020/11/24	18	23.19	1	23.20	23.20	17	9,154	0.19%
2020/11/19	5	23.00	2	23.10	23.00	3	9,127	0.03%
2020/11/17	8	22.94	1	22.85	22.85	7	9,224	0.08%
2020/11/16	0	0.00	2	23.00	22.90	-2	9,483	-0.02%
2020/11/13	0	0.00	1	22.85	22.90	-1	9,559	-0.01%
2020/11/12	9	22.71	3	23.05	22.80	6	9,589	0.06%
2020/11/11	6	22.90	5	22.95	23.00	1	9,558	0.01%
2020/11/10	13	22.21	0	0.00	22.30	13	9,411	0.14%
2020/11/09	2	22.30	5	22.30	22.25	-3	9,643	-0.03%
2020/11/06	20	22.26	2	22.25	22.30	18	9,692	0.19%
2020/11/04	3	22.33	3	22.27	22.20	0	9,932	0.00%
2020/11/03	2	22.43	1	22.50	22.50	1	9,919	0.01%
2020/11/02	1	22.45	1	22.45	22.45	0	9,985	0.00%
2020/10/29	0	0.00	12	22.48	22.40	-12	10,107	-0.12%
2020/10/28	3	22.30	6	22.31	22.25	-3	10,076	-0.03%
2020/10/27	3	22.00	3	21.95	21.95	0	10,110	0.00%
2020/10/26	0.1	21.95	0	0.00	21.90	0.1	10,169	0.00%
2020/10/23	2	21.65	10	21.68	21.75	-8	10,300	-0.08%
2020/10/22	12	21.77	0	0.00	21.60	12	10,520	0.11%
2020/10/16	7	21.85	0	0.00	21.80	7	11,094	0.06%
2020/10/15	22	22.06	0	0.00	22.15	22	11,217	0.20%
2020/10/14	2	22.10	0	0.00	22.00	2	11,312	0.02%
2020/10/13	1	21.85	0	0.00	21.75	1	11,503	0.01%
2020/10/12	5	22.01	0	0.00	22.00	5	11,797	0.04%
2020/10/08	5	22.00	0	0.00	22.05	5	12,236	0.04%
2020/10/06	1	22.20	0	0.00	22.15	1	12,793	0.01%
2020/10/05	2	22.10	0	0.00	22.05	2	12,939	0.02%
2020/09/30	0	0.00	2	22.35	22.45	-2	13,158	-0.02%
2020/09/29	0	0.00	1	22.25	22.25	-1	13,288	-0.01%
2020/09/28	4	22.36	0	0.00	22.30	4	13,582	0.03%
2020/09/24	14	21.90	0	0.00	21.70	14	13,923	0.10%
2020/09/23	1	22.35	0	0.00	22.35	1	13,982	0.01%
2020/09/22	6	22.56	0	0.00	22.55	6	14,044	0.04%
2020/09/21	1	22.85	0	0.00	22.80	1	14,169	0.01%
2020/09/18	0	0.00	0.6	23.00	23.05	-0.6	14,270	0.00%
2020/09/17	3	22.85	0	0.00	22.90	3	14,279	0.02%
2020/09/16	1	23.00	0.2	23.05	23.00	0.8	14,363	0.01%
2020/09/14	1	22.90	0	0.00	22.80	1	14,785	0.01%
2020/09/11	2	22.75	0.9	22.80	22.75	1.1	14,834	0.01%
2020/09/10	0	0.00	1	22.80	22.85	-1	14,878	-0.01%
2020/09/09	2	22.65	1	22.65	22.60	1	14,990	0.01%
2020/09/08	0	0.00	2	22.90	22.80	-2	14,955	-0.01%
2020/09/07	1	23.00	0	0.00	23.00	1	14,996	0.01%
2020/09/02	3	22.98	0	0.00	23.10	3	15,202	0.02%
2020/09/01	5	22.75	0	0.00	22.85	5	15,223	0.03%
2020/08/31	1	23.00	0	0.00	22.75	1	15,229	0.01%
2020/08/28	1	22.90	0	0.00	23.05	1	15,099	0.01%
2020/08/26	4	22.81	0	0.00	22.90	4	15,073	0.03%
2020/08/25	6	22.88	0	0.00	22.90	6	15,050	0.04%
2020/08/24	5	22.75	0	0.00	22.75	5	15,084	0.03%
2020/08/21	2	22.85	0	0.00	22.85	2	15,000	0.01%
2020/08/20	12.1	22.51	0	0.00	22.50	12.1	14,923	0.08%
2020/08/19	5	23.35	8	23.23	23.25	-3	14,684	-0.02%
2020/08/18	11	23.45	0	0.00	23.50	11	14,525	0.08%
2020/08/17	12	23.74	10	23.75	23.60	2	14,438	0.01%
2020/08/14	2	23.63	8	23.60	23.65	-6	14,423	-0.04%
2020/08/13	2	23.93	1	23.90	23.95	1	14,310	0.01%
2020/08/12	15	23.97	0	0.00	23.90	15	14,116	0.11%
2020/08/11	6	24.27	0	0.00	24.15	6	14,196	0.04%
2020/08/06	9	24.59	2	24.55	24.60	7	14,076	0.05%
2020/08/05	5	24.54	1	24.75	24.50	4	14,026	0.03%
2020/07/31	0	0.00	1	24.75	25.00	-1	13,780	-0.01%
2020/07/30	1	24.65	0	0.00	24.85	1	13,651	0.01%
2020/07/29	1	24.80	0	0.00	24.60	1	13,592	0.01%
2020/07/28	10	24.50	0	0.00	24.65	10	13,528	0.07%
2020/07/27	2	24.68	21	24.38	24.40	-19	13,405	-0.14%
2020/07/24	4	25.00	0	0.00	24.80	4	13,342	0.03%
2020/07/23	1	24.90	2	25.03	25.00	-1	13,156	-0.01%
2020/07/22	3	24.83	1	24.85	24.80	2	13,031	0.02%
2020/07/21	22	25.15	3	25.05	25.05	19	12,833	0.15%
2020/07/20	2	24.85	2	25.00	25.15	0	12,715	0.00%
2020/07/17	5	24.80	0	0.00	24.75	5	12,575	0.04%
2020/07/16	3	25.42	22	25.10	25.15	-19	12,331	-0.15%
2020/07/15	9	25.51	4	25.49	25.60	5	12,009	0.04%
2020/07/14	76	27.69	16	28.00	27.70	60	11,463	0.52%
2020/07/13	11	27.57	12	27.53	27.45	-1	11,018	-0.01%
2020/07/10	7	27.27	26	27.28	27.25	-19	10,893	-0.17%
2020/07/09	25	28.04	17	27.79	27.70	8	10,775	0.07%
2020/07/08	5	27.09	5	27.23	27.25	0	10,480	0.00%
2020/07/07	3	27.48	4	27.59	27.25	-1	10,340	-0.01%
2020/07/06	5	27.37	12	27.51	27.60	-7	10,047	-0.07%
2020/07/03	24	27.47	5	27.48	27.50	19	9,873	0.19%
2020/07/02	11	26.49	17	26.37	27.15	-6	9,802	-0.06%
2020/07/01	0	0.00	4.6	25.97	25.95	-4.6	9,703	-0.05%
2020/06/29	1	25.45	0	0.00	25.45	1	9,638	0.01%
2020/06/24	1	25.70	0	0.00	25.70	1	9,564	0.01%
2020/06/23	1	25.95	2	26.05	25.90	-1	9,486	-0.01%
2020/06/22	6	26.03	5	26.00	26.00	1	9,464	0.01%
2020/06/19	4	25.53	101	25.55	25.80	-97	9,486	-1.02%	大賣/
2020/06/18	5	25.71	0	0.00	25.80	5	9,160	0.05%
2020/06/16	2	25.45	17	25.80	25.80	-15	9,196	-0.16%
2020/06/15	3	25.43	0	0.00	25.15	3	9,246	0.03%
2020/06/12	0	0.00	8	25.28	25.60	-8	9,247	-0.09%
2020/06/10	17	26.19	10	26.06	26.05	7	9,278	0.08%
2020/06/09	2	25.93	20	26.04	26.15	-18	9,398	-0.19%
2020/06/08	0	0.00	2	25.75	25.65	-2	9,302	-0.02%
2020/06/05	0	0.00	1	25.45	25.50	-1	9,283	-0.01%
2020/06/04	3	25.30	4	25.35	25.40	-1	9,301	-0.01%
2020/06/03	103	25.32	15	25.35	25.25	88	9,265	0.95%	大買/
2020/06/02	0	0.00	5	24.92	24.90	-5	9,135	-0.05%
2020/06/01	1	24.75	3	24.72	24.70	-2	9,080	-0.02%
2020/05/27	0	0.00	1	24.30	24.40	-1	9,035	-0.01%
2020/05/26	1	24.30	4	24.26	24.15	-3	9,082	-0.03%
2020/05/25	1	23.80	1	23.95	24.10	0	8,993	0.00%
2020/05/22	1	23.75	3	23.88	23.70	-2	8,987	-0.02%
2020/05/21	2	24.00	5.2	24.08	24.15	-3.2	9,050	-0.04%
2020/05/20	4	23.90	5	23.95	23.95	-1	9,034	-0.01%
2020/05/19	0	0.00	2	23.80	23.75	-2	9,061	-0.02%
2020/05/18	9	23.66	69	24.04	23.60	-60	9,018	-0.67%
2020/05/15	0	0.00	1	23.40	23.60	-1	8,869	-0.01%
2020/05/14	0	0.00	1	23.40	23.55	-1	8,810	-0.01%
2020/05/13	0	0.00	1	23.50	23.50	-1	8,735	-0.01%
2020/05/11	0	0.00	2	23.53	23.50	-2	8,665	-0.02%
2020/05/08	1	23.40	11	23.50	23.45	-10	8,685	-0.12%
2020/05/06	0	0.00	5	22.90	22.85	-5	8,618	-0.06%
2020/05/05	5	23.25	0	0.00	23.05	5	8,581	0.06%
2020/05/04	0	0.00	1	23.10	23.10	-1	8,578	-0.01%
2020/04/30	0	0.00	1	23.45	23.50	-1	8,531	-0.01%
2020/04/29	11	23.43	1	23.65	23.35	10	8,469	0.12%
2020/04/28	0	0.00	10	23.45	23.30	-10	8,528	-0.12%
2020/04/27	10	23.60	10	23.52	23.50	0	8,752	0.00%
2020/04/24	0	0.00	2	23.15	23.10	-2	8,652	-0.02%
2020/04/23	10	23.23	2	22.95	23.00	8	8,677	0.09%
2020/04/22	0	0.00	5	23.15	23.30	-5	8,679	-0.06%
2020/04/21	1	23.45	11	23.42	23.40	-10	8,653	-0.12%
2020/04/20	1	23.65	2	23.60	23.70	-1	8,599	-0.01%
2020/04/17	2	23.60	32	23.62	23.60	-30	8,553	-0.35%
2020/04/16	2	23.45	0	0.00	23.55	2	8,536	0.02%
2020/04/15	0	0.00	1	23.65	23.65	-1	8,456	-0.01%
2020/04/14	10	23.55	0	0.00	23.55	10	8,368	0.12%
2020/04/13	0	0.00	2	23.40	23.45	-2	8,312	-0.02%
2020/04/08	1	23.30	0	0.00	23.20	1	8,285	0.01%
2020/04/07	10	23.55	4	23.40	23.30	6	8,251	0.07%
2020/04/06	0	0.00	13	23.58	23.60	-13	8,128	-0.16%
2020/04/01	11	22.61	0	0.00	23.00	11	7,953	0.14%
2020/03/31	0	0.00	6	22.57	23.30	-6	7,818	-0.08%
2020/03/30	1	22.05	2	21.80	22.10	-1	7,646	-0.01%
2020/03/27	0	0.00	7	21.80	21.75	-7	7,627	-0.09%
2020/03/26	0	0.00	2	21.85	21.60	-2	7,590	-0.03%
2020/03/25	9	22.11	2	22.00	21.60	7	7,666	0.09%
2020/03/20	0	0.00	16	20.56	20.60	-16	7,543	-0.21%
2020/03/19	20	18.86	3	19.30	18.75	17	7,398	0.23%
2020/03/18	5	19.90	0	0.00	19.90	5	7,231	0.07%
2020/03/17	3	19.75	0	0.00	19.90	3	7,139	0.04%
2020/03/16	1	20.50	0	0.00	20.35	1	6,995	0.01%
2020/03/13	5	20.00	0	0.00	21.20	5	6,904	0.07%
2020/03/12	4	21.79	1	21.90	21.65	3	6,660	0.05%
2020/03/11	4	22.33	0	0.00	22.70	4	6,561	0.06%
2020/03/10	2	22.45	1	22.45	22.50	1	6,500	0.02%
2020/03/06	0	0.00	5	23.20	23.05	-5	6,312	-0.08%
2020/03/05	0	0.00	2	23.20	23.20	-2	6,282	-0.03%
2020/03/04	0	0.00	6	23.20	23.15	-6	6,270	-0.10%
2020/03/03	1	22.80	1	22.85	22.85	0	6,208	0.00%
2020/03/02	0	0.00	3	22.43	22.70	-3	6,246	-0.05%
2020/02/27	0	0.00	7	23.04	22.95	-7	6,269	-0.11%
2020/02/25	1	22.80	0	0.00	23.00	1	6,186	0.02%
2020/02/24	0	0.00	3.7	23.09	22.95	-3.7	6,201	-0.06%
2020/02/21	1	23.40	4	23.35	23.35	-3	6,084	-0.05%
2020/02/20	3	23.22	10	23.10	23.35	-7	6,037	-0.12%
2020/02/19	0	0.00	1	23.00	23.05	-1	6,029	-0.02%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/11	2	22.90	0	0.00	22.85	2	6,200	0.03%
2020/02/10	0	0.00	11	23.07	23.25	-11	6,182	-0.18%
2020/02/05	0	0.00	8	22.85	22.80	-8	6,209	-0.13%
2020/02/03	0	0.00	2	22.65	22.95	-2	6,137	-0.03%
2020/01/31	5	23.04	0	0.00	22.95	5	6,105	0.08%
2020/01/30	28	22.51	2	22.35	22.95	26	5,977	0.43%
2020/01/17	0	0.00	35.5	22.85	23.00	-35.5	5,738	-0.62%
2020/01/16	4	22.93	0	0.00	22.95	4	5,749	0.07%
2020/01/15	2	23.10	0	0.00	23.20	2	5,785	0.03%
2020/01/14	1	23.10	0	0.00	23.20	1	5,851	0.02%
2020/01/10	0	0.00	1.2	23.14	23.10	-1.2	5,959	-0.02%
2020/01/09	1	22.70	0	0.00	22.75	1	5,906	0.02%
2020/01/08	1	22.55	0	0.00	22.60	1	5,965	0.02%
2020/01/06	2	22.80	1	22.75	22.75	1	6,084	0.02%
2020/01/03	0	0.00	1	23.05	22.95	-1	6,164	-0.02%
2019/12/31	5	22.85	0	0.00	22.85	5	6,160	0.08%
2019/12/30	10	23.09	0	0.00	23.00	10	6,149	0.16%
2019/12/27	2	23.45	1	23.40	23.40	1	6,126	0.02%
2019/12/26	1	23.30	1	23.30	23.35	0	6,075	0.00%
2019/12/20	0	0.00	20	23.10	22.90	-20	6,232	-0.32%
2019/12/19	0	0.00	1	23.20	23.20	-1	6,083	-0.02%
2019/12/18	0	0.00	10	23.10	23.25	-10	6,090	-0.16%
2019/12/17	1	22.80	0	0.00	22.90	1	6,143	0.02%
2019/12/16	0	0.00	2	23.08	22.80	-2	6,162	-0.03%
2019/12/12	2	22.95	2	23.00	22.90	0	6,302	0.00%
2019/12/10	0	0.00	1	22.90	22.90	-1	6,324	-0.02%
2019/12/06	8	23.20	8	23.05	23.20	0	6,407	0.00%
2019/11/28	1	23.10	0	0.00	23.10	1	6,493	0.02%
2019/11/25	1	23.30	0	0.00	23.30	1	6,450	0.02%
2019/11/22	4	23.25	4	23.10	23.25	0	6,551	0.00%
2019/11/19	15	23.20	2	23.18	23.25	13	6,746	0.19%
2019/11/15	4	22.85	4	22.50	22.80	0	6,899	0.00%
2019/11/14	0	0.00	2	22.40	22.40	-2	6,960	-0.03%
2019/11/11	1	22.80	3	22.80	22.90	-2	7,841	-0.03%
2019/11/08	10	22.75	6	22.66	22.75	4	7,801	0.05%
2019/11/07	0	0.00	18	22.67	22.70	-18	7,776	-0.23%
2019/11/06	8	22.75	28	22.76	22.75	-20	7,766	-0.26%
2019/11/05	0	0.00	3	22.80	22.90	-3	7,772	-0.04%
2019/11/04	0	0.00	1	22.30	22.40	-1	7,762	-0.01%
2019/10/28	0	0.00	1	22.10	22.15	-1	7,938	-0.01%
2019/10/25	0	0.00	2	22.05	22.10	-2	7,920	-0.03%
2019/10/24	13	22.07	11	22.20	22.05	2	7,892	0.03%
2019/10/23	1	22.30	9	22.18	22.15	-8	7,802	-0.10%
2019/10/22	11	21.95	0	0.00	21.95	11	7,754	0.14%
2019/10/18	1	21.85	2	21.85	21.75	-1	7,699	-0.01%
2019/10/17	14	21.72	0	0.00	21.80	14	7,650	0.18%
2019/10/16	3	21.57	0	0.00	21.70	3	7,619	0.04%
2019/10/14	4	21.39	0	0.00	21.30	4	7,612	0.05%
2019/10/09	10	21.70	0	0.00	21.55	10	7,492	0.13%
2019/10/07	0	0.00	2	21.80	21.85	-2	7,751	-0.03%
2019/10/04	2	21.80	0	0.00	21.85	2	7,912	0.03%
2019/10/03	3	21.58	2	21.55	21.55	1	8,029	0.01%
2019/10/02	2	21.80	3	21.78	21.85	-1	8,042	-0.01%
2019/10/01	0	0.00	1	22.00	21.85	-1	8,137	-0.01%
2019/09/27	1	21.50	2	21.50	21.40	-1	8,093	-0.01%
2019/09/25	0	0.00	2	22.00	21.90	-2	8,101	-0.02%
2019/09/24	6	21.85	1	21.85	21.90	5	8,195	0.06%
2019/09/23	2	21.80	2	21.65	21.80	0	8,214	0.00%
2019/09/20	0	0.00	5	21.70	21.65	-5	8,432	-0.06%
2019/09/19	2	21.50	0	0.00	21.50	2	8,326	0.02%
2019/09/18	5	21.60	0	0.00	21.45	5	8,242	0.06%
2019/09/17	1	21.75	0	0.00	21.75	1	8,090	0.01%
2019/09/16	0	0.00	2.8	21.94	21.85	-2.8	8,166	-0.03%
2019/09/11	1	21.95	4	22.01	21.95	-3	8,298	-0.04%
2019/09/10	1	21.80	3	21.75	22.00	-2	8,285	-0.02%
2019/09/09	0	0.00	1	21.75	21.80	-1	8,272	-0.01%
2019/09/06	0	0.00	1	21.70	21.80	-1	8,242	-0.01%
2019/09/05	0	0.00	2	21.60	21.75	-2	8,186	-0.02%
2019/09/04	1	21.45	4	21.45	21.50	-3	8,148	-0.04%
2019/09/03	0	0.00	2	21.55	21.55	-2	8,087	-0.02%
2019/09/02	3	21.52	0	0.00	21.55	3	8,167	0.04%
2019/08/30	4	21.45	2	21.45	21.50	2	8,194	0.02%
2019/08/29	23	21.37	0	0.00	21.10	23	8,134	0.28%
2019/08/27	1	21.10	0	0.00	21.30	1	8,182	0.01%
2019/08/26	2	20.78	0	0.00	20.75	2	8,157	0.02%
2019/08/23	1	20.95	1	20.90	21.00	0	8,092	0.00%
2019/08/22	7	20.99	0	0.00	21.00	7	8,052	0.09%
2019/08/21	4	20.84	3	20.90	20.90	1	8,058	0.01%
2019/08/19	5	20.93	0	0.00	20.80	5	7,801	0.06%
2019/08/16	5	20.84	2	20.80	20.80	3	7,683	0.04%
2019/08/15	18	20.65	0	0.00	20.65	18	7,504	0.24%
2019/08/14	16	21.79	0	0.00	21.70	16	6,959	0.23%
2019/08/13	2	22.25	0	0.00	22.15	2	6,670	0.03%
2019/08/07	1	22.25	1	22.30	22.00	0	6,838	0.00%
2019/08/06	0	0.00	32	21.81	22.35	-32	6,882	-0.46%
2019/08/05	3	22.50	20	22.50	22.40	-17	6,793	-0.25%
2019/08/02	3	22.88	0	0.00	22.90	3	6,747	0.04%
2019/07/31	10	23.45	3	23.65	23.30	7	6,681	0.10%
2019/07/29	3	23.40	0	0.00	23.60	3	6,709	0.04%
2019/07/24	1	23.45	0	0.00	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	1	23.50	0	0.00	23.45	1	6,647	0.02%
2019/07/19	1	23.40	0	0.00	23.40	1	6,621	0.02%
2019/07/17	4	23.43	0	0.00	23.40	4	6,704	0.06%
2019/07/15	1	23.70	0	0.00	23.70	1	6,625	0.02%
2019/07/12	3	23.80	0	0.00	23.85	3	6,713	0.04%
2019/07/11	7	23.88	1	23.65	23.65	6	6,810	0.09%
2019/07/10	2	25.45	0	0.00	25.50	2	6,579	0.03%
2019/07/09	0	0.00	1	25.20	25.25	-1	6,430	-0.02%
2019/07/08	0	0.00	1	25.35	25.40	-1	6,351	-0.02%
2019/07/04	2	25.40	0	0.00	25.50	2	6,382	0.03%
2019/07/02	0	0.00	9	25.28	25.20	-9	6,345	-0.14%
2019/07/01	0	0.00	1	25.30	25.25	-1	6,346	-0.02%
2019/06/28	1	24.75	0.3	24.70	24.70	0.7	6,269	0.01%
2019/06/27	2	24.95	2	25.00	25.00	0	6,284	0.00%
2019/06/26	0	0.00	2	24.35	24.30	-2	6,169	-0.03%
2019/06/21	5	24.30	0	0.00	24.20	5	6,585	0.08%
2019/06/19	0	0.00	2	24.00	24.05	-2	6,481	-0.03%
2019/06/18	1	23.70	0	0.00	23.60	1	6,416	0.02%
2019/06/17	1	23.75	0	0.00	23.60	1	6,445	0.02%
2019/06/05	1	23.25	0	0.00	23.25	1	6,708	0.01%
2019/06/03	6	23.25	0.3	23.30	23.10	5.7	6,704	0.09%
2019/05/28	2	23.40	0	0.00	23.35	2	6,427	0.03%
2019/05/23	0	0.00	5	23.60	23.60	-5	6,505	-0.08%
2019/05/20	0	0.00	2	24.05	24.10	-2	6,514	-0.03%
2019/05/16	2	23.75	2	23.93	23.85	0	6,493	0.00%
2019/05/15	3	22.98	0	0.00	22.90	3	6,396	0.05%
2019/05/14	7	23.01	0	0.00	23.10	7	6,416	0.11%
2019/05/13	10	23.25	0	0.00	23.30	10	6,344	0.16%
2019/05/10	1	23.35	1	23.35	23.35	0	6,389	0.00%
2019/05/06	48	24.10	0	0.00	23.85	48	6,540	0.73%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/04/19	0	0.00	1	24.75	24.65	-1	6,617	-0.02%
2019/04/17	0	0.00	45	24.81	25.00	-45	6,925	-0.65%
2019/04/11	0	0.00	1	24.20	24.05	-1	6,859	-0.01%
2019/04/08	0	0.00	10	24.15	24.15	-10	6,833	-0.15%
2019/04/01	10	23.60	3	23.70	23.70	7	6,771	0.10%
2019/03/29	2	23.60	0	0.00	23.45	2	6,682	0.03%
2019/03/28	41	23.45	0.1	23.50	23.45	41	6,606	0.62%
2019/03/26	0	0.00	4	24.55	24.60	-4	6,412	-0.06%
2019/03/25	0	0.00	7	23.96	24.35	-7	6,638	-0.11%
2019/03/22	0	0.00	11	24.15	24.05	-11	6,601	-0.17%
2019/03/21	1	24.00	0	0.00	24.10	1	6,590	0.02%
2019/03/19	2	24.00	0	0.00	24.15	2	6,616	0.03%
2019/03/18	0	0.00	1	23.70	23.75	-1	6,456	-0.02%
2019/03/14	3	23.75	0	0.00	23.60	3	6,428	0.05%
2019/03/08	0	0.00	2	23.70	23.55	-2	6,770	-0.03%
2019/03/07	6	23.85	5	23.80	23.70	1	6,913	0.01%
2019/03/04	1	23.65	0	0.00	23.70	1	7,462	0.01%
2019/02/27	1	23.90	115	23.70	23.80	-114	7,526	-1.51%	大賣/鉅額交易
2019/02/26	0	0.00	3	23.80	23.65	-3	7,515	-0.04%
2019/02/25	0	0.00	4	23.55	23.60	-4	7,407	-0.05%
2019/02/22	4	23.13	0	0.00	23.35	4	7,501	0.05%
2019/02/20	5	23.50	0	0.00	23.60	5	7,572	0.07%
2019/02/19	0	0.00	6	23.35	23.30	-6	7,602	-0.08%
2019/02/18	4	23.39	0	0.00	23.25	4	7,794	0.05%
2019/02/13	0	0.00	10	23.70	23.40	-10	8,479	-0.12%
2019/02/11	0	0.00	3	23.80	23.55	-3	8,469	-0.04%
2019/01/30	0	0.00	2	23.60	23.65	-2	8,463	-0.02%
2019/01/29	2.2	23.37	5	23.55	23.50	-2.8	8,483	-0.03%
2019/01/28	2	23.45	5	23.60	23.85	-3	8,535	-0.04%
2019/01/25	6	23.24	2	23.18	23.25	4	8,415	0.05%
2019/01/24	1	22.80	0	0.00	22.80	1	8,371	0.01%
2019/01/22	2	22.75	0	0.00	22.85	2	8,495	0.02%
2019/01/21	0	0.00	1	22.85	23.00	-1	8,531	-0.01%
2019/01/18	2	22.68	1	22.75	22.85	1	8,578	0.01%
2019/01/14	0	0.00	1	22.60	22.50	-1	8,692	-0.01%
2019/01/11	1	22.55	3	22.60	22.60	-2	8,996	-0.02%
2019/01/09	1	22.00	3	22.15	21.95	-2	8,812	-0.02%
2019/01/08	3	21.75	0	0.00	21.65	3	8,719	0.03%
2019/01/04	4	21.81	4	21.93	21.80	0	8,870	0.00%
2019/01/02	0	0.00	3	22.22	22.05	-3	9,226	-0.03%
2018/12/28	1	21.95	1	22.10	22.05	0	9,330	0.00%
2018/12/27	0	0.00	2	22.35	22.10	-2	9,458	-0.02%
2018/12/26	0	0.00	3	22.20	22.05	-3	9,470	-0.03%
2018/12/21	2	21.88	2	21.80	21.80	0	9,645	0.00%
2018/12/20	0	0.00	2	21.70	21.70	-2	9,733	-0.02%
2018/12/19	2	21.20	0	0.00	21.20	2	9,707	0.02%
2018/12/18	2	21.33	0	0.00	21.00	2	9,647	0.02%
2018/12/17	2	21.88	0	0.00	21.80	2	9,513	0.02%
2018/12/13	2	21.85	0	0.00	21.85	2	9,673	0.02%
2018/12/12	0	0.00	20	22.10	22.05	-20	9,900	-0.20%
2018/12/11	1	21.85	0	0.00	21.60	1	9,956	0.01%
2018/12/07	0	0.00	20	22.30	22.35	-20	10,539	-0.19%
2018/12/06	20	22.15	0	0.00	21.95	20	10,715	0.19%
2018/12/05	0	0.00	15	22.93	23.00	-15	10,733	-0.14%
2018/12/04	3	23.05	4	22.90	22.90	-1	10,736	-0.01%
2018/12/03	0	0.00	1	22.75	22.70	-1	10,776	-0.01%
2018/11/29	10	22.30	1	22.40	22.10	9	10,777	0.08%
2018/11/28	2	22.05	6	21.90	22.20	-4	10,706	-0.04%
2018/11/27	14	21.41	0	0.00	21.45	14	10,595	0.13%
2018/11/26	0	0.00	2	22.25	22.35	-2	10,508	-0.02%
2018/11/23	1	21.90	2	22.10	22.00	-1	10,627	-0.01%
2018/11/21	6	21.75	1	21.70	21.75	5	10,928	0.05%
2018/11/20	15	22.30	0	0.00	22.10	15	10,987	0.14%
2018/11/19	3	22.75	0	0.00	22.55	3	11,034	0.03%
2018/11/16	4	22.60	0	0.00	22.75	4	11,313	0.04%
2018/11/14	6	22.67	4	22.70	22.60	2	11,460	0.02%
2018/11/13	52	24.14	2	23.33	23.35	50	11,254	0.44%
2018/11/12	21	25.81	0	0.00	25.80	21	11,099	0.19%
2018/11/08	0	0.00	40	26.28	26.30	-40	11,693	-0.34%
2018/11/07	2	25.75	4	25.70	26.00	-2	11,659	-0.02%
2018/11/05	0	0.00	1	25.50	26.10	-1	11,632	-0.01%
2018/11/02	1	25.35	1	25.55	25.10	0	11,581	0.00%
2018/11/01	1	25.20	0	0.00	25.40	1	11,635	0.01%
2018/10/26	0	0.00	2	24.95	24.90	-2	11,629	-0.02%
2018/10/24	5	24.80	0	0.00	24.80	5	11,628	0.04%
2018/10/22	0	0.00	1	24.80	24.55	-1	11,619	-0.01%
2018/10/18	0	0.00	3	24.83	24.60	-3	11,539	-0.03%
2018/10/17	2	24.88	20	25.00	24.75	-18	11,575	-0.16%
2018/10/16	0	0.00	3	24.80	25.05	-3	11,602	-0.03%
2018/10/15	24	24.25	0	0.00	24.10	24	11,581	0.21%
2018/10/12	0	0.00	9	24.48	24.60	-9	11,548	-0.08%
2018/10/11	11	24.05	0	0.00	23.80	11	11,555	0.10%
2018/10/09	0	0.00	1	25.30	25.30	-1	11,273	-0.01%
2018/10/08	0	0.00	8	26.16	25.95	-8	11,195	-0.07%
2018/10/04	38	25.50	0	0.00	25.30	38	11,139	0.34%
2018/10/03	3	26.55	0	0.00	26.10	3	11,135	0.03%
2018/09/27	0	0.00	6	27.02	27.10	-6	11,241	-0.05%
2018/09/26	3	26.95	0	0.00	26.80	3	11,094	0.03%
2018/09/21	0	0.00	5	27.05	27.15	-5	11,029	-0.05%
2018/09/19	121	27.50	8	27.11	27.00	113	10,909	1.04%	大買/鉅額交易
2018/09/14	2	26.65	28	26.56	26.65	-26	10,640	-0.24%
2018/09/13	4	25.56	33	25.66	25.85	-29	10,513	-0.28%
2018/09/11	2	27.40	19	27.20	27.75	-17	10,120	-0.17%
2018/09/10	0	0.00	2	26.90	26.90	-2	10,148	-0.02%
2018/09/07	6	27.12	41	27.20	27.20	-35	10,171	-0.34%
2018/09/06	20	27.75	12	27.80	27.75	8	10,126	0.08%
2018/09/05	20	27.63	11	27.60	27.40	9	9,991	0.09%
2018/09/04	4	27.54	4	27.50	27.60	0	9,943	0.00%
2018/08/31	1	27.05	1	27.40	27.55	0	9,997	0.00%
2018/08/30	3	27.37	13	27.25	27.40	-10	9,871	-0.10%
2018/08/29	10	26.79	8	26.69	27.05	2	9,710	0.02%
2018/08/28	1	27.20	20	27.15	26.90	-19	9,576	-0.20%
2018/08/27	5	27.27	20	27.33	27.40	-15	9,682	-0.15%
2018/08/24	11	26.94	11	27.05	27.05	0	9,565	0.00%
2018/08/23	17	26.64	13	26.65	26.90	4	9,612	0.04%
2018/08/22	8	25.98	11	26.10	26.25	-3	9,370	-0.03%
2018/08/21	0	0.00	7	25.88	25.90	-7	9,313	-0.08%
2018/08/20	20	26.00	2.4	25.83	25.90	17.6	9,167	0.19%
2018/08/17	13	25.87	18	25.90	25.90	-5	9,209	-0.05%
2018/08/16	10.1	25.44	15	25.43	25.50	-5	9,012	-0.05%
2018/08/15	5	24.95	17	24.67	25.00	-12	8,794	-0.14%
2018/08/14	0	0.00	3	24.62	24.65	-3	8,484	-0.04%
2018/08/09	0.2	24.55	2	24.60	24.65	-1.8	8,570	-0.02%
2018/08/03	0	0.00	1	24.45	24.50	-1	8,557	-0.01%
2018/07/30	2	24.25	1	24.25	24.40	1	8,526	0.01%
2018/07/27	5	24.22	0	0.00	24.30	5	8,522	0.06%
2018/07/26	0	0.00	45	24.21	24.50	-45	8,486	-0.53%
2018/07/25	1	23.90	0	0.00	23.95	1	8,335	0.01%
2018/07/24	1	24.05	5	24.00	24.10	-4	8,247	-0.05%
2018/07/23	3	24.00	1	23.95	24.05	2	8,174	0.02%
2018/07/20	0	0.00	1	24.00	24.00	-1	8,116	-0.01%
2018/07/19	5	23.95	8	23.97	24.00	-3	8,108	-0.04%
2018/07/18	5	23.55	1	23.65	23.90	4	8,044	0.05%
2018/07/17	0	0.00	11	23.47	23.50	-11	7,918	-0.14%
2018/07/16	0	0.00	7	23.30	23.40	-7	7,875	-0.09%
2018/07/13	1	23.10	0	0.00	23.20	1	7,842	0.01%
2018/07/12	5	22.85	0	0.00	23.10	5	7,832	0.06%
2018/07/11	2	24.30	0	0.00	24.30	2	7,736	0.03%
2018/07/10	1	24.40	0	0.00	24.40	1	7,751	0.01%
2018/07/09	2	24.35	5	24.14	24.25	-3	7,726	-0.04%
2018/07/06	6	23.75	0	0.00	24.00	6	7,809	0.08%
2018/07/05	2	23.80	13	23.99	23.70	-11	7,763	-0.14%
2018/07/03	5	23.80	1	23.80	23.75	4	7,912	0.05%
2018/07/02	2	23.80	1	23.90	23.75	1	7,949	0.01%
2018/06/29	7	23.70	0	0.00	23.95	7	7,945	0.09%
2018/06/28	1	24.05	0	0.00	23.70	1	7,857	0.01%
2018/06/27	0	0.00	1	24.30	24.25	-1	7,864	-0.01%
2018/06/26	1	23.65	2	23.65	23.75	-1	7,971	-0.01%
2018/06/25	2	24.50	0	0.00	24.20	2	8,001	0.02%
2018/06/22	1	24.70	1	24.95	24.80	0	7,981	0.00%
2018/06/21	1	24.70	3	24.93	24.90	-2	7,879	-0.03%
2018/06/20	0	0.00	3	24.57	24.75	-3	7,912	-0.04%
2018/06/15	1	24.60	23	24.25	24.45	-22	7,749	-0.28%
2018/06/14	34	24.10	2	24.25	24.20	32	7,677	0.42%
2018/06/13	18	24.64	6	24.70	24.30	12	7,582	0.16%
2018/06/12	6	24.65	1	24.75	24.70	5	7,660	0.07%
2018/06/11	0	0.00	1	24.60	24.70	-1	7,611	-0.01%
2018/06/08	6	24.58	1	24.65	24.60	5	7,559	0.07%
2018/06/07	0	0.00	25	24.69	24.70	-25	7,531	-0.33%
2018/06/06	5	24.55	1	24.55	24.70	4	7,572	0.05%
2018/06/05	0	0.00	49	24.50	24.65	-49	7,572	-0.65%
2018/06/04	0	0.00	30	24.45	24.50	-30	7,534	-0.40%
2018/06/01	0	0.00	1	24.30	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	6	24.11	24.25	-6	7,278	-0.08%
2018/05/30	6	23.78	15	23.80	23.75	-9	7,141	-0.13%
2018/05/29	1	23.95	12	23.89	24.05	-11	7,165	-0.15%
2018/05/28	1	23.80	8	23.71	23.70	-7	7,118	-0.10%
2018/05/25	0	0.00	4	23.60	23.65	-4	7,132	-0.06%
2018/05/24	10	23.45	6	23.41	23.45	4	7,043	0.06%
2018/05/23	0	0.00	5	23.30	23.25	-5	7,064	-0.07%
2018/05/22	0	0.00	10	23.10	23.15	-10	7,069	-0.14%
2018/05/18	0	0.00	5	22.95	22.85	-5	7,055	-0.07%
2018/05/17	8	22.96	0	0.00	22.90	8	7,083	0.11%
2018/05/16	1	22.85	2	23.10	23.05	-1	7,047	-0.01%
2018/05/15	3	23.10	5	23.11	23.15	-2	7,032	-0.03%
2018/05/14	0	0.00	3	23.12	23.05	-3	7,176	-0.04%
2018/05/11	2	23.10	4	23.10	23.10	-2	7,156	-0.03%
2018/05/10	0	0.00	5	22.90	23.00	-5	7,157	-0.07%
2018/05/09	3	22.75	0	0.00	22.75	3	7,077	0.04%
2018/05/08	1	22.85	3	22.85	22.90	-2	7,156	-0.03%
2018/05/02	6	22.75	0	0.00	22.80	6	7,485	0.08%
2018/04/30	1	22.45	0	0.00	22.55	1	7,524	0.01%
2018/04/27	0	0.00	2	22.35	22.40	-2	7,698	-0.03%
2018/04/25	5	22.30	0	0.00	22.40	5	8,005	0.06%
2018/04/24	5	22.50	0	0.00	22.45	5	8,314	0.06%
2018/04/20	5	22.55	0	0.00	22.65	5	8,571	0.06%
2018/04/19	0	0.00	1	22.75	22.80	-1	8,568	-0.01%
2018/04/18	5	22.45	0	0.00	22.50	5	8,646	0.06%
2018/04/16	26	22.60	0	0.00	22.55	26	8,827	0.29%
2018/04/13	12	22.88	1	22.90	22.75	11	8,767	0.13%
2018/04/12	0	0.00	1	22.85	22.95	-1	8,711	-0.01%
2018/04/11	0	0.00	1	23.10	23.10	-1	8,625	-0.01%
2018/04/09	13	23.05	2	23.00	23.05	11	8,713	0.13%
2018/04/02	2	23.23	2	23.33	23.35	0	8,918	0.00%
2018/03/29	2	23.10	1	23.10	23.10	1	8,916	0.01%
2018/03/28	7	23.17	0	0.00	23.30	7	8,757	0.08%
2018/03/27	11	23.46	17	23.48	23.35	-6	8,698	-0.07%
2018/03/23	14	22.81	0	0.00	23.05	14	8,743	0.16%
2018/03/22	2	23.50	13	23.40	23.40	-11	8,794	-0.13%
2018/03/20	0	0.00	5	23.30	23.30	-5	8,991	-0.06%
2018/03/16	4	22.83	0	0.00	23.05	4	9,093	0.04%
2018/03/15	1	23.05	0	0.00	23.05	1	8,947	0.01%
2018/03/14	2	23.00	0	0.00	23.05	2	8,974	0.02%
2018/03/13	0	0.00	3	22.95	23.15	-3	9,011	-0.03%
2018/03/12	1	23.05	0	0.00	22.95	1	8,973	0.01%
2018/03/09	2	23.00	3	23.00	23.10	-1	8,909	-0.01%
2018/03/08	7	23.05	0	0.00	22.90	7	8,909	0.08%
2018/03/07	1	22.95	0	0.00	22.90	1	8,869	0.01%
2018/03/05	15	22.80	5	22.90	22.85	10	9,134	0.11%
2018/03/01	1	23.25	0	0.00	23.35	1	9,015	0.01%
2018/02/27	0	0.00	21	23.64	23.35	-21	8,927	-0.24%
2018/02/26	22	23.79	14	23.79	23.55	8	8,887	0.09%
2018/02/23	5	23.59	20	23.40	23.55	-15	8,807	-0.17%
2018/02/12	0	0.00	2	22.60	22.65	-2	8,954	-0.02%
2018/02/09	6	22.58	1	22.60	22.60	5	9,153	0.05%
2018/02/08	6	22.83	0	0.00	22.90	6	9,177	0.07%
2018/02/07	3	22.92	0	0.00	22.80	3	9,245	0.03%
2018/02/06	17	22.39	20	22.55	22.45	-3	9,131	-0.03%
2018/02/05	30	23.23	23	23.11	23.25	7	9,198	0.08%
2018/02/02	3	23.55	4	23.53	23.70	-1	9,230	-0.01%
2018/02/01	20	23.75	30	23.75	23.65	-10	9,432	-0.11%
2018/01/31	13	23.58	1	23.60	23.80	12	9,440	0.13%
2018/01/30	39	23.89	5	23.66	23.55	34	9,389	0.36%
2018/01/29	2	24.05	2	24.20	24.10	0	9,310	0.00%
2018/01/26	0	0.00	1	24.30	24.35	-1	9,200	-0.01%
2018/01/25	2	24.20	3	24.25	24.25	-1	9,096	-0.01%
2018/01/24	1	24.00	4	24.01	24.10	-3	8,976	-0.03%
2018/01/23	2	24.15	18	23.97	23.95	-16	9,028	-0.18%
2018/01/22	2	24.00	6	24.06	24.05	-4	8,946	-0.04%
2018/01/18	2	23.70	17	23.88	23.75	-15	8,662	-0.17%
2018/01/17	2	23.40	5	23.50	23.50	-3	8,442	-0.04%
2018/01/16	0	0.00	1	23.30	23.30	-1	8,235	-0.01%
2018/01/15	1	23.10	2	23.10	23.30	-1	8,203	-0.01%
2018/01/12	2	23.40	10	23.00	23.20	-8	8,349	-0.10%
2018/01/11	43	23.01	22	23.00	22.85	21	8,311	0.25%
2018/01/10	6	23.38	157	23.53	23.45	-151	8,202	-1.84%	大賣/鉅額交易
2018/01/09	15	24.11	3	24.15	24.10	12	8,141	0.15%
2018/01/08	14	24.16	2	24.15	24.40	12	8,215	0.15%
2018/01/05	9	24.25	26	24.25	24.20	-17	8,199	-0.21%
2018/01/04	0	0.00	6	24.34	24.40	-6	8,231	-0.07%
2018/01/03	5	24.29	27	24.35	24.40	-22	8,300	-0.27%
2018/01/02	22	24.25	67	23.98	24.25	-45	8,168	-0.55%