英業達 (2356)-華南永昌-麻豆券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	11.2	49.99	35	49.64	49.60	-23.9	30,181	-0.08%
2024/12/10	12	50.30	6	50.48	49.40	6	30,126	0.02%
2024/12/09	37	50.70	0.1	50.80	50.30	36.9	30,164	0.12%
2024/12/06	2	50.50	9	50.44	50.50	-7	30,307	-0.02%
2024/12/05	22	50.51	0	0.00	50.20	22	30,450	0.07%
2024/12/04	0.1	50.60	11	50.22	50.60	-11	30,463	-0.04%
2024/12/03	24	49.81	2.1	49.80	50.00	21.9	30,712	0.07%
2024/12/02	10.1	49.18	1	48.95	48.95	9.1	30,725	0.03%
2024/11/29	1.2	48.06	1	49.20	49.00	0.2	30,623	0.00%
2024/11/28	11	48.43	7	48.37	48.20	4	30,579	0.01%
2024/11/27	14	49.70	13	49.75	48.85	1	30,501	0.00%
2024/11/26	22	50.63	30.1	51.06	50.80	-8.1	30,200	-0.03%
2024/11/25	13.1	50.71	1.1	50.98	50.20	12	29,971	0.04%
2024/11/22	18.1	51.42	30	51.52	50.70	-11.9	29,784	-0.04%
2024/11/21	65	50.73	83.1	50.97	51.00	-18.1	29,252	-0.06%
2024/11/20	29.1	50.05	1	50.00	49.00	28.1	28,476	0.10%
2024/11/19	62	49.38	53	49.77	49.20	9	28,204	0.03%
2024/11/18	48.2	49.41	30.1	49.78	48.90	18.1	28,674	0.06%
2024/11/15	9.3	49.58	15	49.81	49.25	-5.7	28,140	-0.02%
2024/11/14	14.1	49.90	30	49.78	50.00	-15.9	27,995	-0.06%
2024/11/13	11.1	51.20	1	51.30	51.00	10.1	27,733	0.04%
2024/11/12	67.1	51.51	28	51.66	50.60	39.1	27,894	0.14%
2024/11/11	48.7	53.95	88.2	53.98	54.10	-39.5	26,518	-0.15%
2024/11/08	34.5	53.03	59	53.05	52.40	-24.5	25,128	-0.10%
2024/11/07	10.6	52.34	26	52.67	52.50	-15.4	24,460	-0.06%
2024/11/06	71.8	52.29	50.2	52.28	52.10	21.7	23,751	0.09%
2024/11/05	35	49.06	149.8	48.52	50.20	-114.7	21,681	-0.53%	大賣/鉅額交易
2024/11/04	3	45.70	0.4	45.95	45.95	2.6	20,493	0.01%
2024/11/01	0.1	45.70	3	45.57	45.70	-2.9	20,988	-0.01%
2024/10/30	3	45.43	7.1	45.81	45.40	-4.1	21,234	-0.02%
2024/10/29	6.1	45.43	1.2	45.58	45.65	4.9	21,508	0.02%
2024/10/28	9.1	45.41	4	45.71	45.40	5.1	21,708	0.02%
2024/10/25	3	46.30	14.1	46.04	46.30	-11.1	21,819	-0.05%
2024/10/24	5.5	45.42	2	45.40	45.20	3.5	22,355	0.02%
2024/10/23	10	45.57	11	45.66	45.85	-1	22,689	0.00%
2024/10/22	36	45.97	12.1	45.96	46.00	23.9	22,828	0.10%
2024/10/21	8.1	45.43	4	45.63	45.60	4.1	23,182	0.02%
2024/10/18	58	45.59	19.2	45.65	45.50	38.9	23,584	0.16%
2024/10/17	5	45.28	7	45.26	45.50	-2	24,131	-0.01%
2024/10/16	11	44.59	1	44.55	44.80	10	24,748	0.04%
2024/10/15	46	44.95	50.3	44.96	44.90	-4.3	25,251	-0.02%
2024/10/14	3	44.23	12	44.44	44.20	-9	27,071	-0.03%
2024/10/11	22.3	44.83	63	44.54	44.40	-40.7	28,696	-0.14%
2024/10/09	74	44.76	44.1	44.59	44.20	29.9	30,194	0.10%
2024/10/08	23	42.30	9	42.71	42.20	14	29,939	0.05%
2024/10/07	30.1	43.06	4	43.03	43.20	26.1	29,969	0.09%
2024/10/04	3.1	43.70	0	0.00	43.80	3.1	29,976	0.01%
2024/10/01	7.2	43.93	12	44.13	44.40	-4.8	30,763	-0.02%
2024/09/30	7.1	43.85	13	44.30	43.10	-5.9	30,877	-0.02%
2024/09/27	14.1	44.40	16	44.46	44.35	-1.9	30,855	-0.01%
2024/09/26	1	43.90	5	44.13	43.65	-4	30,817	-0.01%
2024/09/25	2	44.10	0	0.00	43.85	2	30,744	0.01%
2024/09/24	3.3	43.22	1	42.80	43.30	2.3	30,618	0.01%
2024/09/23	5.1	43.80	8	43.73	43.70	-2.9	30,619	-0.01%
2024/09/20	3.1	43.64	3	43.58	43.20	0.1	30,808	0.00%
2024/09/19	6	43.03	13	43.38	43.85	-7	30,970	-0.02%
2024/09/18	30.9	42.91	4	42.70	42.50	26.9	31,322	0.09%
2024/09/16	15	43.46	12	43.27	43.55	3	31,613	0.01%
2024/09/13	7.1	42.93	5	42.97	43.05	2.1	32,530	0.01%
2024/09/12	7	42.82	11	42.87	42.85	-4	33,280	-0.01%
2024/09/10	17	41.71	7	42.41	41.45	10	33,436	0.03%
2024/09/09	20	42.05	10	42.40	42.25	10	33,539	0.03%
2024/09/06	4	42.88	4	43.03	43.30	0	34,432	0.00%
2024/09/05	6.1	42.38	3	43.00	41.80	3.1	34,826	0.01%
2024/09/04	17.2	42.35	9.2	42.50	42.25	8	35,387	0.02%
2024/09/03	7.3	44.82	0	0.00	44.60	7.3	35,390	0.02%
2024/09/02	3	45.63	2	45.73	45.45	1	35,440	0.00%
2024/08/30	2.1	45.63	5	45.81	45.60	-2.9	35,672	-0.01%
2024/08/29	13	45.45	3	45.75	45.80	10	35,878	0.03%
2024/08/28	5	45.78	6.1	46.19	46.60	-1.1	36,494	0.00%
2024/08/27	16	45.91	2	45.78	46.00	14	37,017	0.04%
2024/08/26	11.1	46.22	10	46.46	46.00	1.1	37,228	0.00%
2024/08/23	4.1	44.75	0	0.00	45.50	4.1	37,328	0.01%
2024/08/22	7	45.29	4	45.46	45.40	3	37,919	0.01%
2024/08/21	25	45.83	7	45.99	45.35	18	38,297	0.05%
2024/08/20	35.2	45.93	3	46.00	45.90	32.2	38,158	0.08%
2024/08/19	6	47.35	2	47.13	47.10	4	38,020	0.01%
2024/08/16	1.2	47.99	6.3	47.90	47.55	-5	38,811	-0.01%
2024/08/15	0	48.00	0	0.00	47.35	0	38,995	0.00%
2024/08/14	47.3	47.94	18	47.48	47.70	29.3	39,254	0.07%
2024/08/13	6.1	47.93	2	48.33	47.80	4.1	39,065	0.01%
2024/08/12	4.2	47.75	29.1	47.87	48.30	-24.9	40,003	-0.06%
2024/08/09	20.2	46.21	39	46.53	46.15	-18.9	41,267	-0.05%
2024/08/08	19	44.33	16	44.82	44.20	3	41,889	0.01%
2024/08/07	23.1	44.43	12	44.83	44.70	11.1	41,849	0.03%
2024/08/06	31.1	43.12	14.3	43.32	42.95	16.8	42,300	0.04%
2024/08/05	18.3	43.97	5.3	44.06	43.35	13.1	41,900	0.03%
2024/08/02	22.1	48.06	5	48.54	47.80	17.1	42,073	0.04%
2024/08/01	8.5	49.51	30	49.67	49.65	-21.5	41,833	-0.05%
2024/07/31	25	48.05	10	47.84	47.70	15	41,593	0.04%
2024/07/30	41.1	46.40	18	46.81	47.30	23.1	41,358	0.06%
2024/07/29	58.5	47.94	1.5	49.48	47.00	57	41,220	0.14%
2024/07/26	43	49.73	6	49.79	49.50	37	40,585	0.09%
2024/07/23	24	51.68	2.1	51.85	51.60	22	40,254	0.05%
2024/07/22	45.2	51.89	38	51.85	51.40	7.2	40,188	0.02%
2024/07/19	38.2	54.55	16.2	55.03	53.60	22.1	39,814	0.06%
2024/07/18	82.2	54.83	0	55.90	54.60	82.1	39,744	0.21%
2024/07/17	49.8	57.33	34.4	57.56	56.40	15.4	38,942	0.04%
2024/07/16	54.8	56.19	21	56.72	56.10	33.8	38,597	0.09%
2024/07/15	67.3	58.46	50.2	58.73	56.60	17.1	38,578	0.04%
2024/07/12	28.6	58.63	68.2	58.93	59.00	-39.7	36,813	-0.11%
2024/07/11	83.3	57.58	77.3	58.21	58.10	6.1	35,424	0.02%
2024/07/10	1.1	57.10	14	56.91	57.00	-13	34,222	-0.04%
2024/07/09	15.5	55.78	1	56.10	56.00	14.5	33,972	0.04%
2024/07/08	25.6	56.46	33.1	56.40	56.30	-7.5	33,963	-0.02%
2024/07/05	51.1	57.21	46.2	57.62	56.40	4.9	33,926	0.01%
2024/07/04	4	55.93	9	56.19	56.10	-5	33,249	-0.02%
2024/07/03	4.5	55.47	6	55.70	55.30	-1.6	33,468	0.00%
2024/07/02	8	55.46	6	55.55	55.60	2	33,806	0.01%
2024/07/01	0	0.00	16	56.23	56.20	-16	34,337	-0.05%
2024/06/28	1	56.10	8.1	55.89	55.80	-7.1	34,737	-0.02%
2024/06/27	9.1	55.36	48	55.56	55.60	-38.9	35,544	-0.11%
2024/06/26	4	56.38	38	56.37	56.30	-34	38,810	-0.09%
2024/06/25	17.7	55.71	21.1	55.69	56.70	-3.4	39,226	-0.01%
2024/06/24	15	56.77	16.5	56.86	57.00	-1.5	39,599	0.00%
2024/06/21	26.1	56.50	50.2	56.71	56.60	-24.1	40,663	-0.06%
2024/06/20	22.8	56.57	47.4	57.17	57.20	-24.6	42,520	-0.06%
2024/06/19	23	56.24	42.9	55.83	56.20	-19.9	46,809	-0.04%
2024/06/18	7.4	54.80	4.1	54.73	54.80	3.3	46,730	0.01%
2024/06/17	8.1	54.57	20.1	54.67	54.50	-11.9	47,715	-0.02%
2024/06/14	17.2	55.18	18	55.25	55.40	-0.8	48,556	0.00%
2024/06/13	26.6	55.73	99.8	55.79	55.70	-73.2	48,707	-0.15%
2024/06/12	40.7	53.67	19	54.03	53.70	21.7	48,391	0.04%
2024/06/11	46.3	53.38	16	54.08	52.90	30.3	48,507	0.06%
2024/06/07	34.6	53.01	2	53.20	53.00	32.6	48,804	0.07%
2024/06/06	24.4	54.10	16	53.93	53.70	8.4	48,606	0.02%
2024/06/05	17.1	54.21	7.1	54.00	53.90	10.1	48,792	0.02%
2024/06/04	32.1	54.53	21.2	55.04	54.40	11	48,882	0.02%
2024/06/03	20.1	55.28	71.1	55.25	54.70	-51	48,958	-0.10%
2024/05/31	18.2	54.54	1	54.30	53.50	17.2	48,477	0.04%
2024/05/30	18.2	54.50	9.3	54.45	54.40	8.9	48,280	0.02%
2024/05/29	3.3	55.95	9	56.16	55.80	-5.7	48,366	-0.01%
2024/05/28	11	56.11	33.9	56.48	56.40	-22.9	48,393	-0.05%
2024/05/27	4.8	55.60	31.1	56.01	56.00	-26.3	47,940	-0.05%
2024/05/24	8.4	54.49	2	54.70	55.00	6.4	47,884	0.01%
2024/05/23	31.5	54.29	7	54.14	54.00	24.5	47,881	0.05%
2024/05/22	20	55.63	36.2	55.58	55.70	-16.2	48,095	-0.03%
2024/05/21	4.1	54.01	23.7	54.43	54.50	-19.6	48,281	-0.04%
2024/05/20	12.3	53.89	1.5	53.47	53.40	10.8	48,296	0.02%
2024/05/17	21.9	53.36	2.3	53.32	53.50	19.6	48,261	0.04%
2024/05/16	140.7	53.60	21.5	53.34	53.00	119.2	48,377	0.25%	大買/鉅額交易
2024/05/15	101.5	55.26	210.3	55.15	54.50	-108.8	48,175	-0.23%	大買/大賣/鉅額交易
2024/05/14	11	58.27	61	58.03	59.00	-50	48,292	-0.10%
2024/05/13	9	56.89	10	56.84	56.80	-1	47,778	0.00%
2024/05/10	21	55.81	67.1	56.10	57.00	-46.1	47,990	-0.10%
2024/05/09	3	54.44	6	54.70	54.60	-3	47,504	-0.01%
2024/05/08	22	54.62	57.4	54.82	54.40	-35.4	47,922	-0.07%
2024/05/07	6	52.02	12	52.72	52.80	-6	48,030	-0.01%
2024/05/06	2.1	52.56	13	52.47	52.40	-10.9	48,531	-0.02%
2024/05/03	18	52.46	14	52.34	52.00	4	49,269	0.01%
2024/05/02	8	52.36	9	52.49	52.50	-1	50,453	0.00%
2024/04/30	3	53.27	1	53.00	53.10	2	51,801	0.00%
2024/04/29	10	53.88	10	53.76	53.80	0	54,286	0.00%
2024/04/26	17	54.02	22	53.61	53.30	-5	58,219	-0.01%
2024/04/25	53.2	53.36	51	53.36	53.20	2.2	59,561	0.00%
2024/04/24	25.3	54.07	59.2	54.17	54.30	-33.9	59,688	-0.06%
2024/04/23	19	51.55	23	51.60	51.40	-4	59,848	-0.01%
2024/04/22	18.4	51.67	8	51.34	50.80	10.4	60,044	0.02%
2024/04/19	40	53.36	49	52.99	53.00	-9	60,191	-0.01%
2024/04/18	33	53.92	7	53.96	53.70	26	60,271	0.04%
2024/04/17	41	54.20	29	54.31	54.10	12	60,515	0.02%
2024/04/16	41.6	54.11	22	55.00	53.90	19.6	60,897	0.03%
2024/04/15	63.3	56.46	32	56.31	56.00	31.3	61,158	0.05%
2024/04/12	6.5	57.60	12	57.69	57.40	-5.5	61,335	-0.01%
2024/04/11	16.3	57.53	6	57.67	58.00	10.3	61,743	0.02%
2024/04/10	43.1	58.14	21	57.85	57.80	22.1	61,910	0.04%
2024/04/09	22.2	58.10	11	58.11	57.80	11.2	62,145	0.02%
2024/04/08	28.3	58.52	6	59.12	58.30	22.3	62,575	0.04%
2024/04/03	37.7	59.08	44.1	59.65	59.20	-6.4	63,174	-0.01%
2024/04/02	52.5	58.96	13.2	59.04	59.00	39.3	64,211	0.06%
2024/04/01	43	59.20	39	59.37	58.80	4	64,903	0.01%
2024/03/29	139.3	60.43	144.4	60.48	59.70	-5.1	65,111	-0.01%	大買/大賣/
2024/03/28	51.1	57.94	17.2	58.37	58.50	33.9	63,677	0.05%
2024/03/27	115.2	58.29	100	57.79	58.70	15.2	64,941	0.02%	大買/
2024/03/26	160.9	57.37	141.2	57.73	57.30	19.7	67,153	0.03%	大買/大賣/
2024/03/25	192.7	59.17	134.1	59.19	59.00	58.5	68,852	0.09%	大買/大賣/
2024/03/22	136.3	60.78	260.9	60.25	61.10	-124.6	67,978	-0.18%	大買/大賣/鉅額交易
2024/03/21	5.1	55.59	52.6	55.62	56.20	-47.5	64,559	-0.07%
2024/03/20	57.4	55.25	27.1	55.79	54.30	30.4	70,266	0.04%
2024/03/19	27.1	55.93	45	56.10	56.10	-18	69,501	-0.03%
2024/03/18	13	54.28	34.9	54.74	55.70	-21.9	68,858	-0.03%
2024/03/15	62.2	54.80	11.5	55.05	54.10	50.7	68,641	0.07%
2024/03/14	54.2	55.16	45.6	55.92	54.90	8.6	68,074	0.01%
2024/03/13	127.7	56.46	106.3	55.53	54.70	21.4	67,758	0.03%	大買/大賣/
2024/03/12	6.2	55.03	7.2	55.33	55.60	-1	66,957	0.00%
2024/03/11	9.3	55.38	9.3	55.80	54.90	0	67,023	0.00%
2024/03/08	14.2	54.62	10	54.17	54.20	4.2	66,858	0.01%
2024/03/07	16.6	55.65	21	55.45	55.10	-4.4	66,625	-0.01%
2024/03/06	14.1	56.13	10.6	56.46	56.60	3.6	66,404	0.01%
2024/03/05	3	56.63	15	56.31	56.50	-12	67,155	-0.02%
2024/03/04	8	56.11	31.4	55.91	55.60	-23.4	66,969	-0.04%
2024/03/01	24	55.87	11	55.92	56.00	13	66,771	0.02%
2024/02/29	16	54.58	28.2	54.80	55.00	-12.2	66,756	-0.02%
2024/02/27	24.6	53.64	26.2	54.16	54.10	-1.7	66,677	0.00%
2024/02/26	9.8	55.00	8	54.89	55.00	1.8	66,400	0.00%
2024/02/23	31.5	55.92	28	56.09	55.10	3.5	66,815	0.01%
2024/02/22	45.4	56.83	23	57.22	56.30	22.4	67,141	0.03%
2024/02/21	17	56.84	7	56.77	56.60	10	66,636	0.02%
2024/02/20	9	56.52	3	56.83	57.00	6	66,559	0.01%
2024/02/19	33.4	57.00	13	57.58	56.50	20.4	66,604	0.03%
2024/02/16	22.5	57.86	53.2	58.01	58.10	-30.7	66,459	-0.05%
2024/02/15	63.2	58.23	79	58.25	58.00	-15.8	65,602	-0.02%
2024/02/05	22	56.50	29	56.53	56.50	-7	64,313	-0.01%
2024/02/02	29	56.09	38	56.24	56.30	-9	63,794	-0.01%
2024/02/01	13.1	54.68	31.1	54.36	55.30	-18	63,288	-0.03%
2024/01/31	54	55.37	27	55.04	54.90	27	63,318	0.04%
2024/01/30	42.2	55.93	29	55.97	56.10	13.2	62,977	0.02%
2024/01/29	27.1	55.80	23.4	55.83	55.80	3.7	62,250	0.01%
2024/01/26	28.2	55.54	10	55.46	55.40	18.2	61,744	0.03%
2024/01/25	171.1	56.67	146.2	57.29	56.20	25	61,265	0.04%	大買/大賣/
2024/01/24	42.9	57.55	49.9	57.16	56.50	-7	60,233	-0.01%
2024/01/23	186.2	56.81	224.1	56.83	57.20	-37.9	59,201	-0.06%	大買/大賣/
2024/01/22	212.2	55.33	290.1	55.06	56.00	-77.9	57,007	-0.14%	大買/大賣/
2024/01/19	49	51.81	132.2	51.78	51.90	-83.2	53,081	-0.16%	大賣/
2024/01/18	7	49.35	10	49.15	49.25	-3	51,791	-0.01%
2024/01/17	63.1	49.57	25	49.21	49.05	38.1	51,676	0.07%
2024/01/16	9	50.39	14	50.59	50.10	-5	51,325	-0.01%
2024/01/15	28	50.99	11.2	50.74	50.50	16.8	51,180	0.03%
2024/01/12	45	51.13	16	51.41	51.10	29	51,059	0.06%
2024/01/11	13	49.75	36	50.27	51.00	-23	50,796	-0.05%
2024/01/10	37.1	49.83	12	49.22	49.05	25.1	51,164	0.05%
2024/01/09	27	51.27	20.5	51.44	50.20	6.5	51,011	0.01%
2024/01/08	11	51.57	20	51.57	51.20	-9	50,501	-0.02%
2024/01/05	37	51.19	26	51.10	50.80	11	50,575	0.02%
2024/01/04	35.2	50.77	4	50.90	51.00	31.2	50,266	0.06%
2024/01/03	121.1	50.94	73	50.80	50.80	48	50,643	0.09%	大買/
2024/01/02	67.3	51.25	46	51.58	51.10	21.3	50,296	0.04%
2023/12/29	62	52.68	38	52.57	52.80	24	49,571	0.05%
2023/12/28	82.2	52.65	97	52.60	52.60	-14.8	48,728	-0.03%
2023/12/27	23	51.80	49.1	51.46	51.90	-26.1	47,463	-0.05%
2023/12/26	171.1	51.52	136	51.49	51.30	35.1	47,306	0.07%	大買/大賣/
2023/12/25	102	51.94	67.2	51.71	51.60	34.9	46,552	0.07%	大買/
2023/12/22	229	50.71	209.2	50.69	50.60	19.8	44,661	0.04%	大買/大賣/
2023/12/21	156.2	49.02	133.1	49.70	50.00	23.1	42,887	0.05%	大買/大賣/
2023/12/20	145.3	47.56	172.3	48.41	49.00	-27	40,136	-0.07%	大買/大賣/
2023/12/19	46.6	45.52	37.1	45.45	45.05	9.5	37,140	0.03%
2023/12/18	47.8	46.99	89.1	46.93	46.65	-41.3	36,202	-0.11%
2023/12/15	188.7	51.32	152.4	50.83	48.40	36.3	34,823	0.10%	大買/大賣/
2023/12/14	6	51.70	68.3	51.70	51.70	-62.3	28,816	-0.22%
2023/12/13	3	47.00	30.3	47.00	47.00	-27.3	28,862	-0.09%
2023/12/12	8	42.69	28	42.77	42.75	-20	28,910	-0.07%
2023/12/11	20	42.38	15	43.00	42.45	5	28,988	0.02%
2023/12/08	36	42.40	37.2	42.91	42.30	-1.2	29,031	0.00%
2023/12/07	9	41.62	24	41.86	41.70	-15	29,074	-0.05%
2023/12/06	25	41.66	21.1	41.55	41.50	3.9	29,570	0.01%
2023/12/05	22.1	40.64	21	40.70	40.70	1.1	29,603	0.00%
2023/12/04	13	41.70	11	41.75	41.60	2	29,667	0.01%
2023/12/01	14	41.96	8	41.96	41.95	6	30,018	0.02%
2023/11/30	6	41.56	21	41.94	42.40	-15	30,138	-0.05%
2023/11/29	8	41.82	4	42.04	41.60	4	29,278	0.01%
2023/11/28	11	41.32	17	41.57	41.65	-6	29,644	-0.02%
2023/11/27	34.2	40.91	7	41.24	40.85	27.2	30,121	0.09%
2023/11/24	31.1	41.70	7	41.64	41.80	24.1	30,133	0.08%
2023/11/23	4	42.16	0	0.00	42.10	4	30,282	0.01%
2023/11/22	60.2	42.55	29	42.44	42.35	31.2	30,547	0.10%
2023/11/21	88	44.23	89.1	44.03	44.00	-1.1	30,794	0.00%
2023/11/20	52.1	41.58	42	42.10	42.15	10.1	31,088	0.03%
2023/11/17	17	42.66	3	42.93	42.65	14	31,104	0.05%
2023/11/16	5	43.01	36.1	43.79	43.05	-31.1	31,872	-0.10%
2023/11/15	62.1	43.29	52	44.08	42.70	10.1	32,226	0.03%
2023/11/14	13	43.23	2.2	43.39	43.40	10.9	33,091	0.03%
2023/11/13	18.2	43.40	18	43.86	43.55	0.2	34,516	0.00%
2023/11/10	4	42.35	23	42.43	42.50	-19	35,548	-0.05%
2023/11/09	20.2	42.75	16	42.72	42.65	4.2	36,700	0.01%
2023/11/08	20.1	43.25	39.1	43.19	43.20	-19	38,185	-0.05%
2023/11/07	14	41.59	14	42.24	42.00	0	38,708	0.00%
2023/11/06	35	42.36	18	42.66	42.20	17	39,818	0.04%
2023/11/03	20	41.78	16	41.62	41.50	4	40,818	0.01%
2023/11/02	36.1	41.78	33	41.88	41.75	3.1	43,217	0.01%
2023/11/01	74	40.45	88	40.69	40.70	-14	44,417	-0.03%
2023/10/31	33.1	41.42	25	41.13	40.20	8.1	46,049	0.02%
2023/10/30	69	42.15	7	41.86	41.90	62	46,089	0.13%
2023/10/27	18	43.05	16	43.65	42.95	2	46,194	0.00%
2023/10/26	35	43.30	42	42.99	43.00	-7	46,717	-0.01%
2023/10/25	9	44.08	9	44.39	43.95	0	47,083	0.00%
2023/10/24	10	43.98	12	44.28	44.60	-2	47,368	0.00%
2023/10/23	23	44.12	3	44.03	43.45	20	47,566	0.04%
2023/10/20	16	43.47	14	43.69	43.65	2	48,120	0.00%
2023/10/19	87	43.43	82.5	43.76	43.45	4.5	48,500	0.01%
2023/10/18	12.2	44.08	24.5	44.09	44.50	-12.3	48,672	-0.03%
2023/10/17	37.2	45.82	29.2	45.31	44.95	8	48,432	0.02%
2023/10/16	21.1	46.02	117	46.01	46.20	-95.9	52,411	-0.18%	大賣/
2023/10/13	34.1	47.02	23.5	46.71	47.35	10.6	56,858	0.02%
2023/10/12	113	48.28	85	48.64	48.25	28	57,896	0.05%	大買/
2023/10/11	109.2	49.92	63	49.10	48.10	46.2	61,021	0.08%	大買/
2023/10/06	31.3	51.18	33	51.05	51.10	-1.7	62,855	0.00%
2023/10/05	15	50.49	14.1	50.80	50.80	0.9	65,797	0.00%
2023/10/04	6.1	49.71	6	49.53	50.10	0.1	67,357	0.00%
2023/10/03	95	51.30	9	51.51	50.60	86	67,729	0.13%
2023/10/02	33	52.46	79.2	51.46	52.20	-46.2	68,251	-0.07%
2023/09/28	20	49.50	25.1	49.51	49.00	-5	68,352	-0.01%
2023/09/27	21	48.75	8	48.66	48.85	13	69,479	0.02%
2023/09/26	31.7	49.10	2	49.15	48.70	29.7	72,260	0.04%
2023/09/25	2.3	49.13	3	49.47	49.45	-0.8	73,332	0.00%
2023/09/22	12	48.93	12.1	49.05	49.35	-0.1	73,654	0.00%
2023/09/21	7	47.75	17	47.54	48.30	-10	73,761	-0.01%
2023/09/20	21.1	48.94	27	48.80	48.50	-5.9	73,935	-0.01%
2023/09/19	32	49.28	14.2	48.82	48.50	17.8	74,044	0.02%
2023/09/18	16.2	49.99	30.6	49.77	49.65	-14.4	74,353	-0.02%
2023/09/15	45	51.88	39	51.67	52.10	6	75,217	0.01%
2023/09/14	9	52.06	4.3	52.11	52.10	4.7	75,876	0.01%
2023/09/13	6.6	51.08	10	51.11	51.00	-3.4	76,812	0.00%
2023/09/12	9.1	51.65	6.7	51.50	51.30	2.4	78,697	0.00%
2023/09/11	31.1	52.41	49	51.87	52.10	-17.9	80,801	-0.02%
2023/09/08	7.6	54.17	11	54.09	54.00	-3.4	83,063	0.00%
2023/09/07	15.4	55.14	2.6	55.21	54.80	12.8	84,842	0.02%
2023/09/06	8	56.66	22	56.85	56.60	-14	85,170	-0.02%
2023/09/05	14	55.58	11	55.43	55.90	3	85,974	0.00%
2023/09/04	7	54.07	4	54.38	54.70	3	85,837	0.00%
2023/09/01	38.2	54.39	15	54.33	53.60	23.2	85,883	0.03%
2023/08/31	16	54.42	13	54.98	56.40	3	85,586	0.00%
2023/08/30	4.1	55.46	20.1	55.25	54.60	-16	85,125	-0.02%
2023/08/29	16.1	55.22	10	54.60	54.60	6.1	85,733	0.01%
2023/08/28	13.1	55.21	11	54.91	54.50	2.1	85,958	0.00%
2023/08/25	41.2	56.08	18	55.93	55.80	23.2	86,562	0.03%
2023/08/24	63.6	59.79	87	60.70	58.60	-23.4	87,756	-0.03%
2023/08/23	17.1	58.47	38.2	59.00	59.20	-21.1	87,011	-0.02%
2023/08/22	115	58.87	102.5	59.16	58.20	12.5	87,524	0.01%	大買/大賣/
2023/08/21	88	58.03	72.2	58.45	57.90	15.9	87,458	0.02%
2023/08/18	112.2	58.19	68	57.22	57.00	44.2	86,941	0.05%	大買/
2023/08/17	81.6	57.55	83	58.94	59.50	-1.4	85,817	0.00%
2023/08/16	133.3	56.84	127.7	55.97	58.00	5.6	84,487	0.01%	大買/大賣/
2023/08/15	28.1	55.71	36.2	56.04	54.60	-8.1	83,213	-0.01%
2023/08/14	55.5	54.12	34	53.63	53.10	21.5	82,167	0.03%
2023/08/11	43	58.36	34	58.31	57.50	9	80,782	0.01%
2023/08/10	29.6	56.80	46.5	57.12	57.50	-16.9	80,145	-0.02%
2023/08/09	39	60.15	44.4	60.21	59.50	-5.4	79,227	-0.01%
2023/08/08	99.3	62.14	47	62.06	60.90	52.3	78,243	0.07%
2023/08/07	77	61.42	80.2	62.46	63.80	-3.2	75,718	0.00%
2023/08/04	27.2	57.81	10.5	58.16	58.00	16.7	74,143	0.02%
2023/08/02	34.9	59.47	14	63.08	58.90	20.9	72,302	0.03%
2023/08/01	22.2	63.09	20.2	61.59	64.10	2	71,804	0.00%
2023/07/31	59.6	64.34	144.7	64.29	63.70	-85	71,306	-0.12%	大賣/
2023/07/28	23.5	67.08	10	67.22	69.90	13.5	70,716	0.02%
2023/07/27	9	69.21	45	69.53	68.10	-36	70,096	-0.05%
2023/07/26	13.2	70.55	6	70.03	70.00	7.2	69,645	0.01%
2023/07/25	33.2	72.48	99	72.46	72.00	-65.8	69,272	-0.09%
2023/07/24	18.2	69.99	29.1	69.83	70.20	-10.9	68,595	-0.02%
2023/07/21	43	65.95	22.2	65.66	67.00	20.8	67,841	0.03%
2023/07/20	8.2	61.77	45	61.87	62.30	-36.9	67,291	-0.05%
2023/07/19	293	67.88	192	66.95	63.60	101	66,682	0.15%	大買/大賣/
2023/07/18	218.7	63.87	172.1	64.14	65.50	46.5	62,257	0.07%	大買/大賣/
2023/07/17	48.2	59.20	31.4	61.15	61.30	16.8	57,471	0.03%
2023/07/14	167.1	54.23	205.5	54.79	55.80	-38.4	56,001	-0.07%	大買/大賣/
2023/07/13	95	50.83	82.3	51.36	50.80	12.8	52,594	0.02%
2023/07/12	104.1	47.83	74	47.96	47.60	30.1	49,977	0.06%	大買/
2023/07/11	206.8	46.31	163	46.70	47.25	43.8	47,003	0.09%	大買/大賣/
2023/07/10	37	45.21	30	44.43	44.40	7	45,407	0.02%
2023/07/07	84	45.25	37	45.72	44.60	47	44,877	0.10%
2023/07/06	65.4	44.95	79	45.22	44.70	-13.6	44,048	-0.03%
2023/07/05	160.1	45.82	37	45.55	45.20	123.1	43,005	0.29%	大買/鉅額交易
2023/07/04	69	46.32	80.4	47.33	47.15	-11.4	41,826	-0.03%
2023/07/03	31.4	44.41	47	44.60	44.15	-15.7	39,339	-0.04%
2023/06/30	74	43.22	104	43.13	43.20	-30	38,238	-0.08%	大賣/
2023/06/29	20	43.10	21	42.61	43.15	-1	37,877	0.00%
2023/06/28	15	43.15	10	42.82	42.70	5	37,617	0.01%
2023/06/27	35	43.37	32	43.18	42.90	3	37,121	0.01%
2023/06/26	28	44.32	9	44.37	44.35	19	36,726	0.05%
2023/06/21	138	44.39	35.3	44.79	44.75	102.7	36,181	0.28%	大買/鉅額交易
2023/06/20	61.6	43.27	81.5	42.84	43.10	-19.9	35,260	-0.06%
2023/06/19	148	44.53	94	44.61	44.10	54	34,319	0.16%	大買/
2023/06/16	238	46.45	74	46.31	45.50	164	33,315	0.49%	大買/鉅額交易
2023/06/15	178	45.11	172	45.24	46.00	6	31,181	0.02%	大買/大賣/
2023/06/14	207	42.59	141.8	42.93	42.95	65.2	28,940	0.23%	大買/大賣/
2023/06/13	98	40.04	152.3	39.89	40.60	-54.3	26,175	-0.21%	大賣/
2023/06/12	29	37.67	24	37.55	36.95	5	24,184	0.02%
2023/06/09	40	38.52	37.4	37.97	38.65	2.6	23,616	0.01%
2023/06/08	4	36.70	1	36.20	36.40	3	22,474	0.01%
2023/06/07	26	36.35	41	36.72	36.75	-15	22,362	-0.07%
2023/06/06	27	36.01	4	35.66	36.20	23	22,047	0.10%
2023/06/05	60	36.34	48	36.27	36.25	12	21,671	0.06%
2023/06/02	11	36.59	5	36.52	36.25	6	21,387	0.03%
2023/06/01	13	35.48	12	35.43	35.55	1	20,473	0.00%
2023/05/31	28	36.90	30	37.28	36.85	-2	19,836	-0.01%
2023/05/30	123.4	38.26	61	37.55	37.70	62.4	18,765	0.33%	大買/
2023/05/29	16	36.36	18	37.39	37.50	-2	16,715	-0.01%
2023/05/26	14	33.96	5	33.76	34.10	9	15,970	0.06%
2023/05/25	7	32.02	10.1	32.57	33.25	-3.1	14,823	-0.02%
2023/05/23	0.1	30.85	3	30.80	31.00	-2.9	13,517	-0.02%
2023/05/22	5	30.45	0	0.00	30.55	5	13,328	0.04%
2023/05/18	1	30.40	0	0.00	30.55	1	12,907	0.01%
2023/05/17	1	30.50	13.2	30.58	30.45	-12.2	12,691	-0.10%
2023/05/16	4.1	29.58	5.6	30.90	30.80	-1.5	12,377	-0.01%
2023/05/15	3.1	30.74	0	0.00	30.95	3.1	11,959	0.03%
2023/05/10	5	32.00	0	0.00	31.75	5	11,233	0.04%
2023/05/05	1	31.80	0	0.00	32.10	1	11,164	0.01%
2023/05/04	0	0.00	3	32.40	32.35	-3	11,200	-0.03%
2023/05/03	2	32.70	1	32.55	32.85	1	11,141	0.01%
2023/05/02	5	32.90	7	33.01	33.05	-2	11,248	-0.02%
2023/04/28	0	0.00	1	32.95	33.10	-1	11,367	-0.01%
2023/04/27	0	0.00	2	32.88	32.95	-2	11,262	-0.02%
2023/04/26	0	0.00	10	31.86	32.15	-10	11,143	-0.09%
2023/04/25	0.5	31.75	0	0.00	31.70	0.5	11,027	0.00%
2023/04/21	0	0.00	5	33.10	32.40	-5	10,852	-0.05%
2023/04/19	5	32.57	1.6	33.01	32.50	3.4	10,702	0.03%
2023/04/18	0	0.00	3	31.93	32.20	-3	10,416	-0.03%
2023/04/14	1.1	31.45	0.5	31.40	31.60	0.5	10,164	0.01%
2023/04/13	0	0.00	1	32.50	32.35	-1	9,986	-0.01%
2023/04/12	3	32.32	0	0.00	32.80	3	9,851	0.03%
2023/04/11	0	0.00	12	32.83	32.70	-12	9,721	-0.12%
2023/04/10	10	31.70	8	32.14	32.40	2	9,573	0.02%
2023/04/07	7.2	32.73	9	32.70	31.50	-1.9	9,433	-0.02%
2023/04/06	7	33.77	9	33.13	33.90	-2	9,086	-0.02%
2023/03/31	0	0.00	2	31.75	31.95	-2	8,699	-0.02%
2023/03/30	0	0.00	5	31.36	31.80	-5	8,866	-0.06%
2023/03/29	1	30.95	4	31.00	31.10	-3	9,034	-0.03%
2023/03/28	0	0.00	1	31.00	30.95	-1	9,280	-0.01%
2023/03/27	2	30.85	6	30.90	30.80	-4	9,646	-0.04%
2023/03/24	3	30.70	8	30.75	30.75	-5	9,992	-0.05%
2023/03/23	6	30.79	28	31.01	31.15	-22	9,873	-0.22%
2023/03/22	0	0.00	6.2	30.01	30.20	-6.2	9,624	-0.06%
2023/03/21	0	0.00	69	28.86	29.40	-69	9,451	-0.73%
2023/03/20	0	0.00	3	28.33	28.55	-3	9,251	-0.03%
2023/03/17	7	28.09	1	28.10	28.15	6	9,191	0.07%
2023/03/16	1	27.85	12.6	27.89	28.00	-11.6	8,909	-0.13%
2023/03/15	1.4	27.30	3	27.15	27.20	-1.6	8,725	-0.02%
2023/03/14	0	0.00	1	27.40	27.15	-1	8,709	-0.01%
2023/03/13	3.2	27.40	4	27.35	27.35	-0.8	8,704	-0.01%
2023/03/09	1	26.90	0	0.00	27.00	1	8,757	0.01%
2023/03/06	0	0.00	1.2	27.13	27.15	-1.2	9,643	-0.01%
2023/03/03	0	0.00	1.2	26.75	26.70	-1.2	9,687	-0.01%
2023/03/02	1	26.65	1	26.80	26.75	0	9,839	0.00%
2023/03/01	2	26.90	1	26.85	26.95	1	9,858	0.01%
2023/02/24	0	0.00	1	26.75	26.60	-1	9,986	-0.01%
2023/02/23	0	0.00	1	26.85	26.80	-1	10,027	-0.01%
2023/02/22	0	0.00	1	26.75	26.80	-1	10,049	-0.01%
2023/02/20	0	0.00	1	26.70	26.65	-1	10,176	-0.01%
2023/02/17	0	0.00	2	26.15	26.40	-2	10,240	-0.02%
2023/02/16	1	26.40	4	26.45	26.25	-3	10,728	-0.03%
2023/02/15	0	0.00	3	26.10	26.10	-3	10,693	-0.03%
2023/02/14	0	0.00	1	26.05	26.05	-1	10,663	-0.01%
2023/02/13	0	0.00	5	26.00	25.75	-5	10,694	-0.05%
2023/02/06	2	25.65	2	25.65	25.65	0	10,592	0.00%
2023/02/03	3	25.45	2	25.55	25.65	1	10,494	0.01%
2023/02/02	2	25.55	0	0.00	25.45	2	10,576	0.02%
2023/01/31	1	25.50	3	25.40	25.25	-2	10,513	-0.02%
2023/01/30	1	25.45	0	0.00	25.55	1	10,439	0.01%
2023/01/16	0	0.00	0.1	26.10	26.00	-0.1	10,319	0.00%
2023/01/12	0.1	25.80	0	0.00	25.60	0.1	10,624	0.00%
2023/01/10	1	26.50	0	0.00	26.55	1	10,812	0.01%
2023/01/09	0	0.00	110	26.40	26.50	-110	10,913	-1.01%	大賣/鉅額交易
2023/01/04	0	0.00	2	26.20	26.10	-2	11,125	-0.02%
2022/12/30	2	26.20	1.1	26.24	26.25	1	11,283	0.01%
2022/12/29	3	25.85	0	0.00	26.10	3	11,293	0.03%
2022/12/28	0	0.00	2	26.10	26.10	-2	11,294	-0.02%
2022/12/27	0	0.00	3	26.10	26.15	-3	11,317	-0.03%
2022/12/23	0	0.00	3	25.85	26.00	-3	11,477	-0.03%
2022/12/21	1	25.75	3	25.78	25.75	-2	11,571	-0.02%
2022/12/20	0.1	25.45	3	25.60	25.65	-3	11,263	-0.03%
2022/12/19	0	0.00	5	25.70	25.85	-5	11,060	-0.05%
2022/12/16	0	25.10	1	25.20	25.70	-1	10,546	-0.01%
2022/12/14	2	24.95	8.1	25.02	25.15	-6.1	10,184	-0.06%
2022/12/12	0	0.00	3	24.70	24.80	-3	10,099	-0.03%
2022/12/09	0	0.00	1	24.45	24.50	-1	10,221	-0.01%
2022/12/06	0	0.00	1	24.35	24.35	-1	10,168	-0.01%
2022/12/05	1	23.75	29	24.17	24.20	-28	10,140	-0.28%
2022/12/02	17	23.81	0	0.00	23.90	17	10,136	0.17%
2022/12/01	16	24.24	0	0.00	24.20	16	10,069	0.16%
2022/11/30	0	0.00	0.1	24.50	24.80	-0.1	9,912	0.00%
2022/11/29	0	0.00	2	24.70	24.70	-2	9,347	-0.02%
2022/11/28	1	23.90	6	24.40	24.40	-5	9,318	-0.05%
2022/11/25	13.2	23.65	1	23.70	24.00	12.2	9,430	0.13%
2022/11/23	3	23.42	0	0.00	23.40	3	9,562	0.03%
2022/11/22	4.1	23.55	0	0.00	23.50	4.1	9,674	0.04%
2022/11/21	1.1	24.68	0	0.00	24.50	1.1	9,440	0.01%
2022/11/18	0	0.00	1	24.95	25.00	-1	9,440	-0.01%
2022/11/17	1.1	25.18	0	0.00	25.35	1.1	9,496	0.01%
2022/11/16	1	25.45	1	25.35	25.35	0	9,488	0.00%
2022/11/15	0	0.00	1	25.75	25.75	-1	9,458	-0.01%
2022/11/14	1	25.50	62.2	24.86	25.70	-61.2	9,372	-0.65%
2022/11/11	0	0.00	1	24.00	24.10	-1	8,895	-0.01%
2022/11/09	0	0.00	1	24.15	23.95	-1	8,946	-0.01%
2022/11/03	1	23.50	0	0.00	23.40	1	9,079	0.01%
2022/10/31	0	0.00	53.1	23.75	24.40	-53.1	9,057	-0.59%
2022/10/27	0	0.00	2	23.70	23.55	-2	9,008	-0.02%
2022/10/25	0	0.00	1	23.30	23.45	-1	8,981	-0.01%
2022/10/24	2	22.88	0	0.00	23.10	2	8,957	0.02%
2022/10/21	1	22.90	3	23.00	22.85	-2	8,941	-0.02%
2022/10/20	0	0.00	5	22.90	23.50	-5	8,949	-0.06%
2022/10/19	4	22.71	2	22.83	22.65	2	8,683	0.02%
2022/10/18	10	22.72	0	0.00	22.75	10	8,572	0.12%
2022/10/13	0	0.00	3	23.23	23.25	-3	8,296	-0.04%
2022/10/11	0	0.00	2	23.03	22.85	-2	8,228	-0.02%
2022/10/06	1	22.80	1	23.25	22.85	0	8,378	0.00%
2022/10/04	0	0.00	1	23.20	23.05	-1	8,562	-0.01%
2022/10/03	0	0.00	1	22.80	22.70	-1	8,622	-0.01%
2022/09/30	2	22.93	0	0.00	22.90	2	8,562	0.02%
2022/09/29	4	23.18	6.1	23.34	23.40	-2.1	8,545	-0.02%
2022/09/28	0	0.00	1	22.90	22.85	-1	8,323	-0.01%
2022/09/26	0	0.00	3	22.63	22.55	-3	8,126	-0.04%
2022/09/22	2	22.78	1	22.70	22.75	1	8,132	0.01%
2022/09/21	2	22.88	0	0.00	22.85	2	7,988	0.03%
2022/09/20	0	0.00	1	23.20	23.20	-1	7,901	-0.01%
2022/09/19	0	0.00	1	23.10	23.00	-1	7,832	-0.01%
2022/09/16	2	22.80	0	0.00	22.90	2	7,787	0.03%
2022/09/14	1	23.10	0	0.00	23.00	1	7,801	0.01%
2022/09/08	0	0.00	9	23.19	23.50	-9	8,254	-0.11%
2022/09/07	2	22.68	0	0.00	22.80	2	8,205	0.02%
2022/09/06	3	22.78	0	0.00	22.85	3	8,203	0.04%
2022/09/05	0	0.00	15	22.77	22.95	-15	8,192	-0.18%
2022/09/02	32	22.93	15	22.70	22.70	17	8,215	0.21%
2022/09/01	7.1	22.66	5	22.75	22.75	2.1	8,075	0.03%
2022/08/30	7.1	22.95	0	0.00	23.00	7.1	7,752	0.09%
2022/08/29	3.1	23.24	0	0.00	23.20	3.1	7,534	0.04%
2022/08/25	2.1	23.80	0	0.00	23.80	2.1	7,436	0.03%
2022/08/24	1	23.90	0	0.00	24.05	1	7,420	0.01%
2022/08/23	0.1	24.00	0	0.00	23.90	0.1	8,050	0.00%
2022/08/22	1	24.00	0	0.00	24.20	1	8,078	0.01%
2022/08/19	1	23.85	1	24.05	24.05	0	8,083	0.00%
2022/08/18	1	23.95	0	0.00	23.95	1	8,087	0.01%
2022/08/17	0	0.00	2	24.10	24.30	-2	8,087	-0.02%
2022/08/15	1	24.05	0	0.00	24.15	1	8,052	0.01%
2022/08/12	0	0.00	0.1	24.60	24.50	-0.1	8,025	0.00%
2022/08/11	0	0.00	0.1	24.60	24.55	-0.1	8,034	0.00%
2022/08/10	0	0.00	1	24.50	24.20	-1	8,062	-0.01%
2022/08/03	1	23.75	5	23.96	24.10	-4	8,533	-0.05%
2022/08/02	0	0.00	1	23.80	23.75	-1	8,602	-0.01%
2022/07/27	0	0.00	1	23.40	23.40	-1	8,692	-0.01%
2022/07/26	1	22.80	0	0.00	23.00	1	8,683	0.01%
2022/07/25	0	0.00	5	23.25	23.30	-5	8,689	-0.06%
2022/07/22	0	0.00	2	22.90	22.95	-2	8,714	-0.02%
2022/07/21	1	22.55	1	22.75	22.75	0	8,727	0.00%
2022/07/20	2	22.65	2	22.55	22.55	0	8,704	0.00%
2022/07/19	5	22.17	1	22.40	22.40	4	8,748	0.05%
2022/07/18	7	22.12	0	0.00	22.20	7	8,777	0.08%
2022/07/15	9	22.49	0	0.00	22.45	9	8,674	0.10%
2022/07/14	3.1	22.72	0	0.00	22.70	3.1	8,603	0.04%
2022/07/13	0	0.00	0.1	24.20	24.00	-0.1	8,414	0.00%
2022/07/12	10.1	23.54	0	0.00	23.70	10.1	8,238	0.12%
2022/07/08	1	23.90	1	24.00	24.00	0	8,092	0.00%
2022/07/07	4	24.00	0	0.00	24.00	4	8,154	0.05%
2022/07/06	5	24.50	0	0.00	24.10	5	8,154	0.06%
2022/07/05	1	24.55	0	0.00	24.75	1	8,155	0.01%
2022/07/04	2	24.58	0	0.00	24.65	2	8,187	0.02%
2022/07/01	2	24.75	0	0.00	24.75	2	8,255	0.02%
2022/06/28	0	0.00	11	25.50	25.45	-11	8,194	-0.13%
2022/06/27	0	0.00	43.1	25.45	25.40	-43.1	8,268	-0.52%
2022/06/24	0	0.00	2	25.20	25.15	-2	8,308	-0.02%
2022/06/22	4	24.81	2	25.00	24.80	2	8,223	0.02%
2022/06/21	7	24.87	4	25.05	24.95	3	8,083	0.04%
2022/06/20	4	24.90	2	25.15	24.70	2	7,981	0.03%
2022/06/17	4.1	24.87	0	0.00	25.15	4.1	7,839	0.05%
2022/06/16	0	0.00	2	25.60	25.30	-2	7,620	-0.03%
2022/06/15	3.1	25.32	0.1	25.90	25.30	3	7,760	0.04%
2022/06/13	4.1	25.08	1	25.30	25.45	3.1	7,832	0.04%
2022/06/10	2.1	25.41	0	0.00	25.45	2.1	7,756	0.03%
2022/06/06	0	0.00	0.1	25.95	26.10	-0.1	7,638	0.00%
2022/06/01	0.1	25.60	1	25.65	25.55	-0.9	7,829	-0.01%
2022/05/30	0	0.00	0.1	26.10	26.15	-0.1	7,130	0.00%
2022/05/25	6	25.30	1.1	25.94	25.65	4.9	7,147	0.07%
2022/05/24	4.1	25.43	0.9	25.40	25.40	3.2	7,206	0.04%
2022/05/23	1.1	25.71	1	25.80	25.60	0.1	7,199	0.00%
2022/05/20	1	25.80	3	26.05	25.95	-2	7,256	-0.03%
2022/05/19	0	0.00	1	26.15	26.15	-1	7,222	-0.01%
2022/05/18	2.1	26.05	0	0.00	26.20	2.1	7,176	0.03%
2022/05/17	2	26.08	1	25.95	26.00	1	7,112	0.01%
2022/05/16	3.1	26.08	42.9	26.23	26.45	-39.8	7,037	-0.57%
2022/05/13	1	25.20	0.1	25.40	25.40	0.9	6,855	0.01%
2022/05/12	8.1	25.14	2	25.20	25.20	6.1	6,825	0.09%
2022/05/11	2.2	25.69	2	25.65	25.80	0.2	6,751	0.00%
2022/05/10	2.1	25.62	2.1	25.82	25.85	0	6,680	0.00%
2022/05/09	0	0.00	1.2	25.78	25.85	-1.2	6,614	-0.02%
2022/05/06	1	25.45	1	25.60	25.80	0	6,552	0.00%
2022/05/05	0.2	25.50	9	25.80	25.90	-8.8	6,538	-0.13%
2022/05/04	0	0.00	10.2	25.64	25.60	-10.2	6,533	-0.16%
2022/05/03	1	25.25	0	0.00	25.35	1	6,571	0.02%
2022/04/29	0	0.00	0.2	25.20	25.40	-0.2	6,646	0.00%
2022/04/28	2	24.78	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0.2	24.90	5	24.89	24.90	-4.8	6,792	-0.07%
2022/04/26	0	0.00	0.1	25.10	25.25	-0.1	6,766	0.00%
2022/04/25	2.1	24.63	0	0.00	24.80	2.1	6,759	0.03%
2022/04/20	0	0.00	2	25.45	25.20	-2	6,729	-0.03%
2022/04/15	1	25.35	0	0.00	25.35	1	6,690	0.01%
2022/04/14	0	0.00	20	25.35	25.55	-20	6,686	-0.30%
2022/04/13	1	25.20	3	25.10	25.40	-2	6,670	-0.03%
2022/04/12	0	0.00	1.1	24.99	24.80	-1.1	6,648	-0.02%
2022/04/11	0	0.00	1	24.95	24.85	-1	6,556	-0.02%
2022/04/08	1	24.80	1	24.85	24.80	0	6,484	0.00%
2022/04/07	6	24.57	2	24.75	24.55	4	6,430	0.06%
2022/04/06	2.1	24.58	0	0.00	24.90	2.1	6,304	0.03%
2022/04/01	6	24.58	3	24.60	24.85	3	6,233	0.05%
2022/03/31	4	24.76	0	0.00	24.70	4	6,190	0.06%
2022/03/30	9.2	24.77	1	24.90	24.80	8.2	6,112	0.13%
2022/03/29	4	24.93	0	0.00	24.85	4	6,077	0.07%
2022/03/28	0	0.00	2	25.05	25.10	-2	6,060	-0.03%
2022/03/23	2	25.00	0.2	25.10	25.05	1.8	6,337	0.03%
2022/03/22	3	25.03	0.2	25.10	25.00	2.8	6,329	0.04%
2022/03/21	3	25.08	8.2	25.20	25.20	-5.2	6,285	-0.08%
2022/03/18	0	0.00	6	25.06	25.00	-6	6,271	-0.10%
2022/03/17	4	25.09	3	25.20	25.05	1	6,080	0.02%
2022/03/16	2.1	24.75	0	0.00	25.05	2.1	6,044	0.03%
2022/03/14	3	25.10	1	25.15	25.10	2	6,010	0.03%
2022/03/11	2	25.00	0	0.00	25.15	2	6,074	0.03%
2022/03/09	20	24.90	0	0.00	24.75	20	6,249	0.32%
2022/03/08	3	24.75	0	0.00	24.65	3	6,565	0.05%
2022/03/07	10.3	24.71	0	0.00	24.80	10.3	6,480	0.16%
2022/03/04	6.3	25.35	2	25.33	25.30	4.3	6,550	0.07%
2022/03/03	2	25.80	0.4	25.80	25.85	1.6	6,527	0.03%
2022/03/02	2	25.75	0	0.00	25.85	2	6,538	0.03%
2022/03/01	1	25.85	0.1	25.80	25.95	0.9	6,516	0.01%
2022/02/25	0	0.00	0.2	25.50	25.65	-0.2	6,476	0.00%
2022/02/24	53.1	25.45	0	0.00	25.45	53.1	6,424	0.83%
2022/02/23	2.1	25.76	0	0.00	25.80	2.1	6,320	0.03%
2022/02/22	12.1	25.53	2	25.85	25.95	10.1	6,313	0.16%
2022/02/18	0.1	25.75	5	25.80	25.70	-4.9	6,347	-0.08%
2022/02/17	2.1	25.73	0	0.00	25.85	2.1	6,524	0.03%
2022/02/16	0	0.00	0.1	25.65	25.70	-0.1	6,579	0.00%
2022/02/15	3	25.27	0	0.00	25.20	3	6,557	0.05%
2022/02/14	15.1	25.36	0	0.00	25.40	15.1	6,546	0.23%
2022/02/11	0.1	25.75	0	0.00	25.80	0.1	6,549	0.00%
2022/02/10	0.2	25.80	0	0.00	25.90	0.2	6,598	0.00%
2022/02/08	0	0.00	0.1	25.55	25.50	-0.1	6,565	0.00%
2022/02/07	2	25.28	1	25.15	25.40	1	6,583	0.02%
2022/01/26	0.1	25.40	0	0.00	25.20	0.1	6,552	0.00%
2022/01/25	5.1	25.08	1	25.20	25.45	4.1	6,548	0.06%
2022/01/24	0.1	25.35	1	25.30	25.45	-0.9	6,480	-0.01%
2022/01/21	0.1	25.05	0	0.00	25.15	0.1	6,444	0.00%
2022/01/20	0	0.00	12	25.35	25.45	-12	6,241	-0.19%
2022/01/19	2	25.25	0	0.00	25.15	2	6,277	0.03%
2022/01/17	10.3	24.90	0	0.00	24.95	10.3	6,308	0.16%
2022/01/14	2.1	25.15	0	0.00	25.00	2.1	6,525	0.03%
2022/01/13	10.1	25.19	5.1	25.35	25.40	5	6,619	0.08%
2022/01/11	7.1	25.15	0	25.30	25.25	7.1	6,826	0.10%
2022/01/10	0	25.45	5	25.28	25.45	-5	6,862	-0.07%
2022/01/07	0	0.00	3	25.10	24.95	-3	6,894	-0.04%
2022/01/06	0	0.00	2	25.00	25.10	-2	6,892	-0.03%
2022/01/05	6	24.78	0	0.00	24.75	6	6,948	0.09%
2022/01/04	2	25.00	7.5	25.01	25.00	-5.5	7,069	-0.08%
2021/12/30	5.2	24.99	3	25.03	24.95	2.2	7,612	0.03%
2021/12/29	2	25.10	3	24.95	25.05	-1	7,851	-0.01%
2021/12/28	2	24.98	0	0.00	25.00	2	7,923	0.03%
2021/12/27	3.1	24.87	0	0.00	25.00	3.1	8,077	0.04%
2021/12/23	8	24.89	2	24.85	24.85	6	8,364	0.07%
2021/12/22	7	24.90	0	0.00	24.90	7	8,529	0.08%
2021/12/21	0	24.85	1	25.00	24.95	-1	8,708	-0.01%
2021/12/20	15.2	24.79	0	0.00	24.95	15.2	8,879	0.17%
2021/12/17	7	25.14	0	0.00	25.30	7	8,975	0.08%
2021/12/15	1	25.35	0	0.00	25.30	1	9,408	0.01%
2021/12/10	1	25.65	0	0.00	25.55	1	9,639	0.01%
2021/12/09	1	25.50	0	0.00	25.65	1	9,615	0.01%
2021/12/08	6	25.48	0	0.00	25.45	6	9,645	0.06%
2021/12/07	5.1	25.48	0	0.00	25.65	5.1	9,574	0.05%
2021/12/03	2	25.68	6	25.54	25.65	-4	9,526	-0.04%
2021/12/02	14.1	25.51	22.3	25.51	25.55	-8.2	9,556	-0.09%
2021/11/29	0.5	25.95	0	0.00	26.05	0.5	9,038	0.01%
2021/11/24	0	0.00	2	25.95	25.95	-2	9,098	-0.02%
2021/11/23	7	25.79	0	0.00	25.80	7	9,094	0.08%
2021/11/22	2	26.05	0	0.00	26.10	2	9,070	0.02%
2021/11/19	3	26.12	0	0.00	26.10	3	9,093	0.03%
2021/11/18	6.1	26.32	3	26.45	26.45	3.1	9,151	0.03%
2021/11/17	3	26.65	0	0.00	26.85	3	9,175	0.03%
2021/11/16	0	0.00	3	26.90	27.00	-3	9,197	-0.03%
2021/11/15	0	0.00	0.1	26.65	26.65	-0.1	9,150	0.00%
2021/11/12	10	26.45	0	0.00	26.50	10	9,215	0.11%
2021/11/11	0	0.00	0.1	26.25	26.40	-0.1	9,300	0.00%
2021/11/10	3.1	26.00	2	26.20	26.35	1.1	9,346	0.01%
2021/11/09	5	26.15	0	0.00	26.30	5	9,436	0.05%
2021/11/05	11	26.33	0	0.00	26.50	11	9,609	0.11%
2021/11/04	0	0.00	6	26.52	26.55	-6	9,646	-0.06%
2021/11/03	0	26.25	0	0.00	26.25	0	9,681	0.00%
2021/11/02	0	0.00	3	26.52	26.60	-3	9,722	-0.03%
2021/11/01	0	0.00	1	26.40	26.55	-1	9,732	-0.01%
2021/10/29	1.1	26.55	0	0.00	26.55	1.1	9,733	0.01%
2021/10/28	0	0.00	5.2	26.89	26.90	-5.2	9,736	-0.05%
2021/10/27	5	26.75	0	0.00	26.95	5	9,796	0.05%
2021/10/26	0	0.00	10	26.77	26.80	-10	9,863	-0.10%
2021/10/22	0	0.00	50	26.83	26.90	-50	9,923	-0.50%
2021/10/21	0	0.00	8	26.49	26.35	-8	9,742	-0.08%
2021/10/20	3	26.47	5	26.45	26.45	-2	9,819	-0.02%
2021/10/18	0	0.00	1	26.50	26.45	-1	9,968	-0.01%
2021/10/15	0	0.00	1	26.55	26.55	-1	10,109	-0.01%
2021/10/14	0	0.00	2	26.58	26.50	-2	10,215	-0.02%
2021/10/13	0	0.00	23	26.66	26.50	-23	10,491	-0.22%
2021/10/12	0	0.00	10	26.65	26.65	-10	10,884	-0.09%
2021/10/08	0	0.00	24.1	26.55	26.70	-24.1	11,941	-0.20%
2021/10/07	4	26.56	11	26.42	26.30	-7	12,287	-0.06%
2021/10/06	0	26.10	4	26.05	26.20	-4	12,402	-0.03%
2021/10/05	1	25.80	2	25.70	25.75	-1	12,498	-0.01%
2021/10/04	0	0.00	7	25.80	25.85	-7	12,695	-0.06%
2021/10/01	0.2	25.35	0	0.00	25.55	0.2	12,818	0.00%
2021/09/30	1	25.80	12	25.72	25.80	-11	13,111	-0.08%
2021/09/29	0.1	25.85	7	25.99	26.00	-6.9	13,206	-0.05%
2021/09/28	2.1	26.17	16	26.37	26.40	-13.9	13,201	-0.11%
2021/09/27	1	26.15	23	26.12	26.10	-22	13,252	-0.17%
2021/09/24	0	0.00	17	25.74	25.75	-17	13,157	-0.13%
2021/09/23	9	25.69	3	26.00	25.50	6	13,117	0.05%
2021/09/22	5	24.63	22	25.03	25.40	-17	12,870	-0.13%
2021/09/16	2	24.80	12	24.65	24.90	-10	12,526	-0.08%
2021/09/15	1	24.75	25.1	24.87	24.85	-24.1	12,619	-0.19%
2021/09/14	0	0.00	0.1	24.75	24.65	-0.1	12,677	0.00%
2021/09/13	0	24.55	6	24.55	24.70	-6	12,802	-0.05%
2021/09/10	0	0.00	6	24.51	24.55	-6	12,981	-0.05%
2021/09/09	1	24.35	1	24.50	24.50	0	13,274	0.00%
2021/09/08	11.1	24.45	13	24.37	24.45	-2	13,390	-0.01%
2021/09/07	0	24.25	7	24.49	24.75	-7	13,396	-0.05%
2021/09/06	2.1	24.21	0	0.00	24.15	2.1	13,313	0.02%
2021/09/03	1	24.40	1	24.30	24.45	0	13,358	0.00%
2021/09/02	3	24.32	5	24.33	24.35	-2	13,409	-0.01%
2021/09/01	3	24.28	3	24.30	24.35	0	13,557	0.00%
2021/08/31	0	0.00	10	24.15	24.30	-10	13,532	-0.07%
2021/08/30	6.5	24.08	5	24.12	24.35	1.5	13,500	0.01%
2021/08/27	0	0.00	31	24.14	24.20	-31	13,513	-0.23%
2021/08/26	0	0.00	2	24.00	24.15	-2	13,505	-0.01%
2021/08/25	5	24.25	0	0.00	24.20	5	13,489	0.04%
2021/08/24	2	24.15	0	24.30	24.30	2	13,505	0.01%
2021/08/23	1	24.20	2	24.03	24.15	-1	13,481	-0.01%
2021/08/20	6.5	23.83	2	23.93	23.90	4.5	13,484	0.03%
2021/08/19	2	23.70	0.2	23.80	23.80	1.8	13,678	0.01%
2021/08/18	11	23.55	0	0.00	23.75	11	13,702	0.08%
2021/08/17	2	23.80	7	23.65	23.70	-5	13,637	-0.04%
2021/08/16	0	0.00	0	23.75	23.75	0	13,582	0.00%
2021/08/13	0	0.00	1	23.70	23.75	-1	13,581	-0.01%
2021/08/12	0	0.00	2	23.40	23.50	-2	13,564	-0.01%
2021/08/11	8.1	23.19	1	23.15	23.20	7.1	13,529	0.05%
2021/08/10	19	23.41	0	0.00	23.55	19	13,486	0.14%
2021/08/09	11	23.35	0	0.00	23.40	11	13,633	0.08%
2021/08/06	5	23.56	0	0.00	23.70	5	13,701	0.04%
2021/08/05	6	23.40	2	23.40	23.40	4	13,996	0.03%
2021/08/04	0	0.00	1	23.50	23.50	-1	14,382	-0.01%
2021/08/03	6	23.35	4	23.45	23.60	2	14,654	0.01%
2021/08/02	4	23.38	4	23.48	23.55	0	14,750	0.00%
2021/07/30	11	23.42	10	23.40	23.45	1	14,758	0.01%
2021/07/29	3	23.58	0	0.00	23.55	3	14,764	0.02%
2021/07/28	0.2	23.70	14	23.66	23.65	-13.8	14,866	-0.09%
2021/07/27	0	0.00	3	23.80	23.85	-3	15,167	-0.02%
2021/07/26	0	0.00	3	23.95	24.00	-3	15,295	-0.02%
2021/07/22	16	23.53	2	23.63	23.80	14	15,149	0.09%
2021/07/21	3	23.67	0	0.00	23.80	3	15,040	0.02%
2021/07/20	8	23.52	1	23.55	23.55	7	15,016	0.05%
2021/07/19	13.1	23.56	5	23.55	23.55	8.1	14,951	0.05%
2021/07/16	6	23.89	2	23.90	23.85	4	14,964	0.03%
2021/07/15	53.4	24.13	2.2	24.25	24.05	51.2	14,831	0.35%
2021/07/14	8	27.12	15	27.04	27.15	-7	13,800	-0.05%
2021/07/13	0.2	27.05	19	27.02	27.05	-18.8	13,424	-0.14%
2021/07/12	8.2	27.18	81	27.17	27.15	-72.8	13,140	-0.55%
2021/07/09	3	27.35	50	27.32	27.50	-47	12,945	-0.36%
2021/07/08	2	27.48	5	27.45	27.45	-3	12,913	-0.02%
2021/07/07	3	27.48	5	27.44	27.40	-2	12,932	-0.02%
2021/07/06	4	27.05	26	27.15	27.20	-22	12,823	-0.17%
2021/07/05	6	26.94	8	26.99	27.00	-2	13,021	-0.02%
2021/07/02	11	26.76	35.3	26.76	26.75	-24.3	13,328	-0.18%
2021/07/01	4.5	26.34	6.2	26.31	26.20	-1.7	13,347	-0.01%
2021/06/30	15	26.25	7.1	26.09	26.25	8	13,631	0.06%
2021/06/28	26	25.75	0	0.00	25.75	26	15,538	0.17%
2021/06/25	12	25.74	2	25.80	25.70	10	16,044	0.06%
2021/06/24	22	25.69	0	0.00	25.70	22	16,494	0.13%
2021/06/22	3	25.48	0	0.00	25.35	3	16,683	0.02%
2021/06/21	12	25.59	0	0.00	25.50	12	16,698	0.07%
2021/06/18	11	26.02	0	0.00	26.15	11	16,852	0.07%
2021/06/17	0	0.00	6	26.08	26.10	-6	17,017	-0.04%
2021/06/15	0.5	25.35	0	0.00	25.40	0.5	18,265	0.00%
2021/06/09	7	25.38	11	25.25	25.20	-4	18,933	-0.02%
2021/06/07	9.1	25.62	1	25.70	25.70	8.1	19,183	0.04%
2021/06/04	3	25.80	6	25.85	25.80	-3	19,438	-0.02%
2021/06/03	1	26.05	0	0.00	26.15	1	20,076	0.00%
2021/06/02	2	26.15	2	26.30	26.05	0	20,621	0.00%
2021/06/01	0.3	26.20	0	0.00	26.20	0.3	20,850	0.00%
2021/05/31	0	0.00	2	25.90	25.85	-2	20,947	-0.01%
2021/05/28	4	25.73	1.2	25.84	25.70	2.8	21,031	0.01%
2021/05/27	12	25.86	1	25.95	25.65	11	21,174	0.05%
2021/05/26	1	25.60	3	26.02	26.00	-2	21,288	-0.01%
2021/05/25	24	25.71	2	25.83	25.75	22	21,521	0.10%
2021/05/24	6	25.47	1	25.70	25.65	5	22,109	0.02%
2021/05/21	8	25.67	10	25.66	25.75	-2	23,142	-0.01%
2021/05/20	3	25.42	4	25.43	25.30	-1	23,252	0.00%
2021/05/19	23	25.04	0	0.00	25.10	23	23,261	0.10%
2021/05/18	2	25.15	51	25.00	25.15	-49	23,373	-0.21%
2021/05/17	14	24.38	8	24.51	24.35	6	23,614	0.03%
2021/05/14	4.2	24.96	40	25.00	24.95	-35.8	23,481	-0.15%
2021/05/13	8.2	24.90	32	24.99	24.80	-23.8	23,351	-0.10%
2021/05/12	11	25.67	14.2	25.34	25.55	-3.2	23,026	-0.01%
2021/05/11	10	26.30	6.4	26.50	26.30	3.6	22,649	0.02%
2021/05/10	23.1	26.56	1	26.60	26.55	22.1	22,416	0.10%
2021/05/06	6.1	26.66	0	0.00	26.60	6.1	22,746	0.03%
2021/05/05	3	26.47	13	26.76	26.70	-10	22,990	-0.04%
2021/05/04	31	26.30	10.1	26.14	26.55	20.9	22,920	0.09%
2021/05/03	12.3	26.75	2	27.03	26.70	10.3	22,624	0.05%
2021/04/29	35.3	27.19	14	27.15	27.15	21.3	22,537	0.09%
2021/04/28	5.3	27.20	5	27.16	27.25	0.3	22,563	0.00%
2021/04/27	7	27.06	1	27.10	27.15	6	22,683	0.03%
2021/04/26	3	27.20	3	27.13	27.15	0	22,628	0.00%
2021/04/23	14.1	27.15	5.1	27.14	27.10	9	22,588	0.04%
2021/04/22	12	27.52	2	27.45	27.30	10	22,673	0.04%
2021/04/21	2.1	27.45	14	27.46	27.45	-11.9	22,526	-0.05%
2021/04/20	14	27.32	3	27.22	27.35	11	22,278	0.05%
2021/04/19	1	27.30	2	27.17	27.30	-1	22,218	0.00%
2021/04/16	10	27.08	0	27.05	27.10	10	22,104	0.05%
2021/04/15	1	26.85	0	0.00	26.90	1	22,159	0.00%
2021/04/14	21	26.75	0.2	26.90	26.75	20.9	22,145	0.09%
2021/04/13	2.3	27.04	21	27.10	27.00	-18.7	22,064	-0.08%
2021/04/12	35	27.30	54	27.27	27.30	-19	21,876	-0.09%
2021/04/09	6.3	27.39	15	27.45	27.55	-8.7	21,705	-0.04%
2021/04/08	14.4	27.14	18	27.19	27.35	-3.6	21,322	-0.02%
2021/04/07	28.3	26.90	0	0.00	26.95	28.3	20,878	0.14%
2021/04/06	21.1	26.82	12	26.97	27.10	9.1	20,638	0.04%
2021/04/01	30	26.74	22	26.84	26.75	8	20,256	0.04%
2021/03/31	104	27.38	1	27.10	27.00	103	19,621	0.52%	大買/鉅額交易
2021/03/30	5	27.36	5	27.39	27.50	0	18,180	0.00%
2021/03/29	12	27.05	0	0.00	27.25	12	17,750	0.07%
2021/03/26	2	26.85	1.1	26.79	26.60	0.9	17,386	0.01%
2021/03/25	5	26.63	3	26.67	26.80	2	17,290	0.01%
2021/03/24	1	26.75	1	26.85	26.95	0	17,247	0.00%
2021/03/23	2	26.55	10	26.74	27.00	-8	17,127	-0.05%
2021/03/22	5	26.78	4	27.08	26.85	1	16,911	0.01%
2021/03/19	2	27.10	109	27.16	27.05	-107	16,544	-0.65%	大賣/鉅額交易
2021/03/18	58	26.61	11	26.62	26.55	47	15,502	0.30%
2021/03/17	0	0.00	29.2	26.31	26.35	-29.2	15,351	-0.19%
2021/03/16	0	0.00	7	25.88	25.85	-7	15,256	-0.05%
2021/03/15	11	25.69	3	25.75	25.65	8	15,143	0.05%
2021/03/12	2.1	25.77	0.3	25.90	25.90	1.8	15,044	0.01%
2021/03/11	4	25.65	16.2	25.66	25.80	-12.2	15,014	-0.08%
2021/03/10	24.2	25.75	12	25.86	25.65	12.2	14,885	0.08%
2021/03/09	25	25.91	9	25.94	26.00	16	14,709	0.11%
2021/03/08	1	25.45	24	25.57	25.70	-23	14,136	-0.16%
2021/03/05	2.2	24.83	5	25.05	25.20	-2.8	13,665	-0.02%
2021/03/04	3	24.77	1	24.70	24.85	2	13,713	0.01%
2021/03/03	0	0.00	3	24.78	24.80	-3	13,675	-0.02%
2021/03/02	7	24.75	4	24.94	24.60	3	13,577	0.02%
2021/02/26	15	24.81	3	24.88	24.80	12	13,429	0.09%
2021/02/25	10	25.00	10	24.97	25.00	0	13,189	0.00%
2021/02/24	22	24.99	14.1	25.02	25.00	8	12,939	0.06%
2021/02/23	40	24.71	29.2	24.73	24.90	10.8	12,318	0.09%
2021/02/22	8	23.63	0.1	23.70	23.80	7.9	11,305	0.07%
2021/02/18	2.1	23.27	0	0.00	23.20	2.1	11,179	0.02%
2021/02/17	3	23.13	0	0.00	23.15	3	11,127	0.03%
2021/02/05	1.1	23.15	0	0.00	23.15	1.1	10,911	0.01%
2021/02/02	1	23.15	30	23.40	23.30	-29	11,332	-0.26%
2021/02/01	1.1	23.20	0	0.00	23.30	1.1	11,356	0.01%
2021/01/29	2	23.80	13	23.85	23.25	-11	11,330	-0.10%
2021/01/28	0	0.00	3.1	23.61	24.00	-3.1	11,137	-0.03%
2021/01/27	3	23.85	29.1	24.00	23.95	-26.1	10,909	-0.24%
2021/01/26	2	23.30	0	0.00	23.10	2	10,568	0.02%
2021/01/25	1.1	23.21	0	0.00	23.35	1.1	10,576	0.01%
2021/01/22	8	22.77	0.2	23.10	23.10	7.8	10,626	0.07%
2021/01/21	14.1	23.01	10	22.90	22.80	4.1	10,726	0.04%
2021/01/20	3.2	23.06	0	0.00	22.90	3.2	10,762	0.03%
2021/01/19	3	23.60	0	0.00	23.50	3	10,574	0.03%
2021/01/18	3.1	23.44	20	23.40	23.50	-16.9	10,529	-0.16%
2021/01/15	20	23.90	8	23.97	23.70	12	10,413	0.12%
2021/01/14	5	23.85	0	0.00	23.80	5	10,280	0.05%
2021/01/13	3	23.68	0	0.00	23.70	3	10,194	0.03%
2021/01/12	10	23.65	1	23.65	23.65	9	10,194	0.09%
2021/01/11	2	23.70	0	0.00	23.75	2	10,101	0.02%
2021/01/08	0	0.00	1	23.75	23.85	-1	10,102	-0.01%
2021/01/07	12	23.75	20	23.75	23.75	-8	9,987	-0.08%
2021/01/06	0.2	23.80	2	23.85	23.80	-1.8	9,970	-0.02%
2021/01/04	0	0.00	11	24.10	24.05	-11	9,984	-0.11%
2020/12/31	1.2	23.91	0	0.00	24.00	1.2	9,917	0.01%
2020/12/30	1.1	23.90	0.2	23.90	24.05	0.9	9,986	0.01%
2020/12/29	1	24.15	0	0.00	24.00	1	9,957	0.01%
2020/12/28	2	24.05	0.1	24.10	24.10	1.9	10,014	0.02%
2020/12/24	0.8	23.85	2	23.85	23.90	-1.2	9,970	-0.01%
2020/12/23	0.1	23.55	0	0.00	23.75	0.1	9,929	0.00%
2020/12/22	1.2	23.80	3	23.75	23.60	-1.8	9,902	-0.02%
2020/12/21	5	23.60	0	0.00	23.85	5	10,031	0.05%
2020/12/18	0	0.00	4	23.95	23.70	-4	10,012	-0.04%
2020/12/17	0.1	24.00	0	0.00	24.00	0.1	9,867	0.00%
2020/12/16	4	24.03	1	24.05	24.25	3	9,836	0.03%
2020/12/15	3	24.17	32	24.18	23.90	-29	9,814	-0.30%
2020/12/14	0	0.00	1.1	24.30	24.20	-1.1	9,753	-0.01%
2020/12/11	1.1	23.90	4	23.86	24.00	-2.9	9,696	-0.03%
2020/12/10	1.3	24.31	5	24.40	24.10	-3.7	9,600	-0.04%
2020/12/09	0	0.00	1.4	24.24	24.20	-1.4	9,390	-0.01%
2020/12/08	2	24.08	13.1	24.09	24.10	-11.1	9,296	-0.12%
2020/12/07	0	0.00	8	23.91	24.00	-8	9,164	-0.09%
2020/12/04	1	23.65	0	0.00	23.75	1	9,118	0.01%
2020/12/03	0.1	23.70	0	0.00	23.65	0.1	9,059	0.00%
2020/12/02	1	23.35	0	0.00	23.55	1	8,976	0.01%
2020/12/01	3	23.28	1	23.30	23.35	2	9,015	0.02%
2020/11/30	10	23.40	0.1	23.45	23.30	9.9	9,031	0.11%
2020/11/27	5	23.25	0	0.00	23.35	5	8,804	0.06%
2020/11/26	1.3	23.14	5	23.10	23.15	-3.7	8,807	-0.04%
2020/11/25	20	23.23	0	0.00	23.15	20	9,013	0.22%
2020/11/23	2	23.08	6.3	23.07	23.15	-4.3	9,077	-0.05%
2020/11/20	7.6	22.95	0	0.00	22.90	7.6	9,038	0.08%
2020/11/19	12	23.01	3	23.08	23.00	9	9,127	0.10%
2020/11/18	0	0.00	3	23.03	23.10	-3	9,209	-0.03%
2020/11/17	1	22.85	1	23.00	22.85	0	9,224	0.00%
2020/11/16	6.2	22.98	2.3	23.02	22.90	4	9,483	0.04%
2020/11/13	6.3	22.67	0	0.00	22.90	6.3	9,559	0.07%
2020/11/12	5.2	22.80	0	0.00	22.80	5.2	9,589	0.05%
2020/11/11	3	22.73	10.3	22.82	23.00	-7.3	9,558	-0.08%
2020/11/10	0	0.00	3	22.20	22.30	-3	9,411	-0.03%
2020/11/09	2	22.20	0	0.00	22.25	2	9,643	0.02%
2020/11/06	0	0.00	6	22.25	22.30	-6	9,692	-0.06%
2020/11/05	0.3	22.30	0	0.00	22.30	0.3	9,855	0.00%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/03	0	0.00	2.2	22.48	22.50	-2.2	9,919	-0.02%
2020/11/02	1.2	22.18	1	22.40	22.45	0.2	9,985	0.00%
2020/10/30	2	22.43	0	0.00	22.60	2	10,070	0.02%
2020/10/29	0	0.00	12	22.48	22.40	-12	10,107	-0.12%
2020/10/28	1	22.30	2	22.30	22.25	-1	10,076	-0.01%
2020/10/27	1	22.00	0	0.00	21.95	1	10,110	0.01%
2020/10/26	6	21.80	1	21.90	21.90	5	10,169	0.05%
2020/10/23	5	21.69	0	0.00	21.75	5	10,300	0.05%
2020/10/22	31	21.65	2	21.80	21.60	29	10,520	0.28%
2020/10/21	6	21.70	0	0.00	21.65	6	10,603	0.06%
2020/10/20	2	21.70	0	0.00	21.75	2	10,733	0.02%
2020/10/19	4	21.80	5	21.95	21.75	-1	10,893	-0.01%
2020/10/15	2	22.00	0	0.00	22.15	2	11,217	0.02%
2020/10/14	0	0.00	14	22.10	22.00	-14	11,312	-0.12%
2020/10/12	6	21.90	1	22.00	22.00	5	11,797	0.04%
2020/10/08	2	22.00	0	0.00	22.05	2	12,236	0.02%
2020/10/07	15	22.00	0	0.00	22.00	15	12,667	0.12%
2020/10/05	2	22.18	0	0.00	22.05	2	12,939	0.02%
2020/09/29	0	0.00	1	22.25	22.25	-1	13,288	-0.01%
2020/09/28	2	22.40	10	22.35	22.30	-8	13,582	-0.06%
2020/09/25	0	0.00	11	22.00	22.00	-11	13,772	-0.08%
2020/09/24	22	21.92	25	21.80	21.70	-3	13,923	-0.02%
2020/09/23	1	22.40	0	0.00	22.35	1	13,982	0.01%
2020/09/22	0	0.00	9	22.50	22.55	-9	14,044	-0.06%
2020/09/21	2	22.83	1	23.05	22.80	1	14,169	0.01%
2020/09/17	1	22.85	0.3	22.90	22.90	0.7	14,279	0.01%
2020/09/16	0	0.00	11	23.15	23.00	-11	14,363	-0.08%
2020/09/15	0	0.00	7	23.01	22.95	-7	14,454	-0.05%
2020/09/14	10	22.78	0	0.00	22.80	10	14,785	0.07%
2020/09/11	0	0.00	2	22.80	22.75	-2	14,834	-0.01%
2020/09/10	1	22.70	0	0.00	22.85	1	14,878	0.01%
2020/09/09	1	22.70	1	22.60	22.60	0	14,990	0.00%
2020/09/07	12	22.78	0	0.00	23.00	12	14,996	0.08%
2020/09/04	5	22.77	1	22.70	22.80	4	15,093	0.03%
2020/09/03	32	23.05	0	0.00	22.95	32	15,063	0.21%
2020/08/31	1	22.95	0	0.00	22.75	1	15,229	0.01%
2020/08/28	5	22.95	0	0.00	23.05	5	15,099	0.03%
2020/08/27	2	22.73	13	22.90	22.85	-11	15,041	-0.07%
2020/08/26	12	22.75	1	22.90	22.90	11	15,073	0.07%
2020/08/25	3	22.80	1	23.10	22.90	2	15,050	0.01%
2020/08/24	4	22.75	2	22.90	22.75	2	15,084	0.01%
2020/08/21	11	22.94	1	22.90	22.85	10	15,000	0.07%
2020/08/20	16	22.68	5	22.50	22.50	11	14,923	0.07%
2020/08/19	1	23.35	12	23.25	23.25	-11	14,684	-0.07%
2020/08/18	64	23.60	25	23.30	23.50	39	14,525	0.27%
2020/08/17	1	23.65	3	23.60	23.60	-2	14,438	-0.01%
2020/08/14	34	23.65	0	0.00	23.65	34	14,423	0.24%
2020/08/13	29	23.88	1	24.15	23.95	28	14,310	0.20%
2020/08/12	12	24.01	2	24.00	23.90	10	14,116	0.07%
2020/08/11	7	24.19	0	0.00	24.15	7	14,196	0.05%
2020/08/10	11	24.60	1	24.60	24.75	10	14,068	0.07%
2020/08/07	1	24.45	0	0.00	24.50	1	14,027	0.01%
2020/08/06	35	24.55	0	0.00	24.60	35	14,076	0.25%
2020/08/05	0	0.00	1	24.70	24.50	-1	14,026	-0.01%
2020/08/04	2	24.30	0	0.00	24.35	2	13,895	0.01%
2020/08/03	3	24.47	2	24.65	24.35	1	13,933	0.01%
2020/07/30	4	24.58	0	0.00	24.85	4	13,651	0.03%
2020/07/29	16	24.78	4	24.65	24.60	12	13,592	0.09%
2020/07/28	1	24.70	1	24.55	24.65	0	13,528	0.00%
2020/07/27	25	24.57	2	24.38	24.40	23	13,405	0.17%
2020/07/23	1	24.95	0	0.00	25.00	1	13,156	0.01%
2020/07/22	35	24.84	1	24.80	24.80	34	13,031	0.26%
2020/07/21	7	25.13	0	0.00	25.05	7	12,833	0.05%
2020/07/20	48	24.75	7	25.05	25.15	41	12,715	0.32%
2020/07/17	0	0.00	2	24.85	24.75	-2	12,575	-0.02%
2020/07/16	11	25.13	0	0.00	25.15	11	12,331	0.09%
2020/07/15	7	25.76	1	25.35	25.60	6	12,009	0.05%
2020/07/14	3	27.83	13	27.77	27.70	-10	11,463	-0.09%
2020/07/13	1	27.35	22	27.46	27.45	-21	11,018	-0.19%
2020/07/10	13	27.24	0	0.00	27.25	13	10,893	0.12%
2020/07/09	13	27.92	15	27.74	27.70	-2	10,775	-0.02%
2020/07/08	0	0.00	5	27.37	27.25	-5	10,480	-0.05%
2020/07/07	2	27.00	33	27.16	27.25	-31	10,340	-0.30%
2020/07/06	21	27.51	0	0.00	27.60	21	10,047	0.21%
2020/07/03	32	27.50	40	27.27	27.50	-8	9,873	-0.08%
2020/07/02	2	26.93	24	26.99	27.15	-22	9,802	-0.22%
2020/07/01	20	25.75	0	0.00	25.95	20	9,703	0.21%
2020/06/30	20	25.40	0	0.00	25.10	20	9,641	0.21%
2020/06/29	1	25.70	20	25.70	25.45	-19	9,638	-0.20%
2020/06/23	32	25.95	1	26.00	25.90	31	9,486	0.33%
2020/06/22	0	0.00	2	26.13	26.00	-2	9,464	-0.02%
2020/06/18	6	25.70	65	25.66	25.80	-59	9,160	-0.64%
2020/06/16	0	0.00	3	25.60	25.80	-3	9,196	-0.03%
2020/06/12	0	0.00	1	25.10	25.60	-1	9,247	-0.01%
2020/06/11	0	0.00	3	25.75	25.55	-3	9,301	-0.03%
2020/06/10	0	0.00	4	26.03	26.05	-4	9,278	-0.04%
2020/06/09	62	26.20	11	25.91	26.15	51	9,398	0.54%
2020/06/05	0	0.00	6	25.45	25.50	-6	9,283	-0.06%
2020/06/04	0	0.00	17	25.26	25.40	-17	9,301	-0.18%
2020/06/03	2	25.23	6	25.15	25.25	-4	9,265	-0.04%
2020/06/01	1	24.75	12	24.58	24.70	-11	9,080	-0.12%
2020/05/29	2	24.30	2	24.20	24.40	0	9,060	0.00%
2020/05/28	0	0.00	2	24.30	24.30	-2	8,916	-0.02%
2020/05/27	0	0.00	4	24.39	24.40	-4	9,035	-0.04%
2020/05/26	2	24.15	11	24.27	24.15	-9	9,082	-0.10%
2020/05/25	0	0.00	4	23.90	24.10	-4	8,993	-0.04%
2020/05/22	8	23.81	6	23.95	23.70	2	8,987	0.02%
2020/05/21	0	0.00	3	24.10	24.15	-3	9,050	-0.03%
2020/05/19	7	23.96	0	0.00	23.75	7	9,061	0.08%
2020/05/18	0	0.00	7	24.10	23.60	-7	9,018	-0.08%
2020/05/14	0	0.00	1	23.55	23.55	-1	8,810	-0.01%
2020/05/13	5	23.10	1	23.60	23.50	4	8,735	0.05%
2020/05/08	10	23.57	2	23.55	23.45	8	8,685	0.09%
2020/05/07	0	0.00	7	23.19	23.00	-7	8,550	-0.08%
2020/05/04	2	23.15	0	0.00	23.10	2	8,578	0.02%
2020/04/29	11	23.67	10	23.65	23.35	1	8,469	0.01%
2020/04/27	2	23.85	15	23.59	23.50	-13	8,752	-0.15%
2020/04/23	14	23.21	0	0.00	23.00	14	8,677	0.16%
2020/04/22	3	23.15	0	0.00	23.30	3	8,679	0.03%
2020/04/20	1	23.70	0	0.00	23.70	1	8,599	0.01%
2020/04/17	0	0.00	2	23.60	23.60	-2	8,553	-0.02%
2020/04/15	5	23.51	0	0.00	23.65	5	8,456	0.06%
2020/04/14	2	23.75	12	23.60	23.55	-10	8,368	-0.12%
2020/04/13	0	0.00	10	23.35	23.45	-10	8,312	-0.12%
2020/04/10	10	23.40	0	0.00	23.15	10	8,281	0.12%
2020/04/09	0	0.00	1	23.05	23.15	-1	8,316	-0.01%
2020/04/07	1	23.85	4	23.53	23.30	-3	8,251	-0.04%
2020/04/06	2	23.40	0	0.00	23.60	2	8,128	0.02%
2020/04/01	1	22.85	1	22.75	23.00	0	7,953	0.00%
2020/03/30	0	0.00	1	21.65	22.10	-1	7,646	-0.01%
2020/03/27	1	22.20	2	21.73	21.75	-1	7,627	-0.01%
2020/03/26	1	21.80	4	21.90	21.60	-3	7,590	-0.04%
2020/03/25	5	22.52	9	22.71	21.60	-4	7,666	-0.05%
2020/03/23	2	20.10	2	19.85	19.85	0	7,513	0.00%
2020/03/20	1	20.35	0	0.00	20.60	1	7,543	0.01%
2020/03/19	2	19.35	2	19.35	18.75	0	7,398	0.00%
2020/03/18	3	19.92	3	19.78	19.90	0	7,231	0.00%
2020/03/17	1	20.15	0	0.00	19.90	1	7,139	0.01%
2020/03/16	4	20.79	1	20.75	20.35	3	6,995	0.04%
2020/03/13	10	20.09	2	21.48	21.20	8	6,904	0.12%
2020/03/12	0	0.00	12	21.85	21.65	-12	6,660	-0.18%
2020/03/11	1.6	22.48	1	22.65	22.70	0.6	6,561	0.01%
2020/03/10	1	22.35	30	22.65	22.50	-29	6,500	-0.45%
2020/03/06	1	23.10	0	0.00	23.05	1	6,312	0.02%
2020/03/05	1	23.20	0	0.00	23.20	1	6,282	0.02%
2020/03/04	0	0.00	1	23.20	23.15	-1	6,270	-0.02%
2020/03/03	2	23.00	2	22.90	22.85	0	6,208	0.00%
2020/02/27	0	0.00	0.1	22.80	22.95	-0.1	6,269	0.00%
2020/02/25	1	23.10	1	22.85	23.00	0	6,186	0.00%
2020/02/24	0	0.00	1	23.00	22.95	-1	6,201	-0.02%
2020/02/21	2	23.38	8	23.33	23.35	-6	6,084	-0.10%
2020/02/20	2	23.20	6	23.08	23.35	-4	6,037	-0.07%
2020/02/19	0	0.00	4	23.05	23.05	-4	6,029	-0.07%
2020/02/17	0	0.00	1	23.00	23.00	-1	6,067	-0.02%
2020/02/13	1	23.00	0	0.00	22.90	1	6,189	0.02%
2020/02/11	4	22.90	1	22.95	22.85	3	6,200	0.05%
2020/02/07	0	0.00	3	23.10	23.05	-3	6,138	-0.05%
2020/02/06	0	0.00	3	23.05	23.05	-3	6,166	-0.05%
2020/02/05	3	22.85	0	0.00	22.80	3	6,209	0.05%
2020/01/31	1	23.05	1.6	23.01	22.95	-0.6	6,105	-0.01%
2020/01/30	1	22.35	11	22.70	22.95	-10	5,977	-0.17%
2020/01/20	1	22.90	4	23.03	22.90	-3	5,750	-0.05%
2020/01/17	20	23.05	6	23.05	23.00	14	5,738	0.24%
2020/01/16	1	22.90	0	0.00	22.95	1	5,749	0.02%
2020/01/15	0	0.00	8	23.15	23.20	-8	5,785	-0.14%
2020/01/14	0	0.00	1	23.10	23.20	-1	5,851	-0.02%
2020/01/10	2	23.08	1	23.10	23.10	1	5,959	0.02%
2020/01/08	1	22.55	1	22.60	22.60	0	5,965	0.00%
2020/01/07	2	22.85	2	22.85	22.80	0	5,979	0.00%
2020/01/06	6	22.81	2	22.85	22.75	4	6,084	0.07%
2020/01/03	4	23.03	2	22.90	22.95	2	6,164	0.03%
2020/01/02	2	23.10	2	22.95	22.95	0	6,138	0.00%
2019/12/31	3	22.88	1	22.95	22.85	2	6,160	0.03%
2019/12/30	15	23.12	0	0.00	23.00	15	6,149	0.24%
2019/12/27	5	23.50	0	0.00	23.40	5	6,126	0.08%
2019/12/24	2	23.30	0	0.00	23.15	2	6,241	0.03%
2019/12/20	1	23.10	0	0.00	22.90	1	6,232	0.02%
2019/12/19	0	0.00	18	23.20	23.20	-18	6,083	-0.30%
2019/12/17	6	22.83	2	22.85	22.90	4	6,143	0.07%
2019/12/16	5	22.91	0	0.00	22.80	5	6,162	0.08%
2019/12/11	4.6	22.92	0	0.00	23.00	4.6	6,319	0.07%
2019/12/10	4	22.91	10	22.90	22.90	-6	6,324	-0.09%
2019/12/09	1	23.05	10	23.15	23.15	-9	6,335	-0.14%
2019/12/05	8	23.06	6	23.05	23.05	2	6,390	0.03%
2019/12/04	2	23.15	2	22.95	23.20	0	6,403	0.00%
2019/12/02	11	22.94	1	22.90	22.90	10	6,497	0.15%
2019/11/29	1	22.90	0	0.00	22.85	1	6,507	0.02%
2019/11/28	1	23.15	1	23.10	23.10	0	6,493	0.00%
2019/11/27	1	23.10	1	23.25	23.05	0	6,577	0.00%
2019/11/25	4	23.29	0	0.00	23.30	4	6,450	0.06%
2019/11/22	1	23.20	1	23.20	23.25	0	6,551	0.00%
2019/11/19	0	0.00	12	23.11	23.25	-12	6,746	-0.18%
2019/11/18	6	23.13	1	23.10	23.15	5	6,860	0.07%
2019/11/15	3	22.65	54	22.75	22.80	-51	6,899	-0.74%
2019/11/14	0	0.00	6	22.35	22.40	-6	6,960	-0.09%
2019/11/13	53	22.32	6	22.35	22.30	47	7,091	0.66%
2019/11/11	0	0.00	2	22.88	22.90	-2	7,841	-0.03%
2019/11/08	1	22.70	0	0.00	22.75	1	7,801	0.01%
2019/11/07	0	0.00	1	22.70	22.70	-1	7,776	-0.01%
2019/11/06	0	0.00	3	22.70	22.75	-3	7,766	-0.04%
2019/11/05	3	22.82	7	22.69	22.90	-4	7,772	-0.05%
2019/11/04	0	0.00	70	22.18	22.40	-70	7,762	-0.90%
2019/10/31	1	22.05	0	0.00	22.10	1	7,879	0.01%
2019/10/25	11	22.05	0	0.00	22.10	11	7,920	0.14%
2019/10/24	4	22.00	0	0.00	22.05	4	7,892	0.05%
2019/10/23	3	22.23	9	22.21	22.15	-6	7,802	-0.08%
2019/10/22	0	0.00	3	22.00	21.95	-3	7,754	-0.04%
2019/10/18	7	21.86	1	21.85	21.75	6	7,699	0.08%
2019/10/17	2	21.80	0	0.00	21.80	2	7,650	0.03%
2019/10/16	6	21.65	0	0.00	21.70	6	7,619	0.08%
2019/10/15	5	21.25	0	0.00	21.40	5	7,606	0.07%
2019/10/14	10	21.33	1	21.25	21.30	9	7,612	0.12%
2019/10/09	6	21.53	0	0.00	21.55	6	7,492	0.08%
2019/10/08	1	21.80	0	0.00	21.85	1	7,470	0.01%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/10/03	5	21.61	0	0.00	21.55	5	8,029	0.06%
2019/10/01	0	0.00	3	21.98	21.85	-3	8,137	-0.04%
2019/09/27	6	21.49	0	0.00	21.40	6	8,093	0.07%
2019/09/25	0	0.00	4	21.80	21.90	-4	8,101	-0.05%
2019/09/20	0	0.00	1	21.65	21.65	-1	8,432	-0.01%
2019/09/18	5	21.54	0	0.00	21.45	5	8,242	0.06%
2019/09/17	1	21.70	0	0.00	21.75	1	8,090	0.01%
2019/09/16	1	21.95	0	0.00	21.85	1	8,166	0.01%
2019/09/12	1	21.95	5	22.10	21.90	-4	8,227	-0.05%
2019/09/11	1	21.95	0	0.00	21.95	1	8,298	0.01%
2019/09/10	0	0.00	2	21.80	22.00	-2	8,285	-0.02%
2019/09/09	0	0.00	1	21.85	21.80	-1	8,272	-0.01%
2019/09/06	1	21.70	2	21.80	21.80	-1	8,242	-0.01%
2019/09/05	9	21.71	0	0.00	21.75	9	8,186	0.11%
2019/09/04	14	21.46	0	0.00	21.50	14	8,148	0.17%
2019/09/03	1	21.55	0	0.00	21.55	1	8,087	0.01%
2019/09/02	5	21.60	80	21.41	21.55	-75	8,167	-0.92%
2019/08/29	4	21.14	1	21.10	21.10	3	8,134	0.04%
2019/08/28	0	0.00	1	21.40	21.30	-1	8,085	-0.01%
2019/08/27	0	0.00	6	21.18	21.30	-6	8,182	-0.07%
2019/08/26	9	20.72	1	20.75	20.75	8	8,157	0.10%
2019/08/23	3	20.95	1	21.10	21.00	2	8,092	0.02%
2019/08/22	2	21.05	2	21.03	21.00	0	8,052	0.00%
2019/08/21	19	20.89	0	0.00	20.90	19	8,058	0.24%
2019/08/20	5	20.75	0	0.00	20.70	5	7,918	0.06%
2019/08/19	16	20.90	0	0.00	20.80	16	7,801	0.21%
2019/08/16	49	20.76	5	20.85	20.80	44	7,683	0.57%
2019/08/15	28	20.75	1	20.65	20.65	27	7,504	0.36%
2019/08/14	11	21.88	0	0.00	21.70	11	6,959	0.16%
2019/08/13	10	22.30	0	0.00	22.15	10	6,670	0.15%
2019/08/08	5	22.25	0	0.00	22.35	5	6,822	0.07%
2019/08/07	26	22.24	0	0.00	22.00	26	6,838	0.38%
2019/08/06	12	21.81	7	21.94	22.35	5	6,882	0.07%
2019/08/05	24	22.38	0	0.00	22.40	24	6,793	0.35%
2019/08/02	10	22.90	0	0.00	22.90	10	6,747	0.15%
2019/08/01	3	23.20	0	0.00	23.25	3	6,701	0.04%
2019/07/31	3	23.30	0	0.00	23.30	3	6,681	0.04%
2019/07/30	3	23.50	0	0.00	23.65	3	6,636	0.05%
2019/07/29	1	23.35	1	23.55	23.60	0	6,709	0.00%
2019/07/25	5	23.75	0	0.00	23.70	5	6,727	0.07%
2019/07/24	0	0.00	3	23.67	23.70	-3	6,752	-0.04%
2019/07/22	0	0.00	3	23.53	23.45	-3	6,647	-0.05%
2019/07/19	4	23.43	1	23.45	23.40	3	6,621	0.05%
2019/07/17	2	23.43	5	23.40	23.40	-3	6,704	-0.04%
2019/07/16	9	23.57	1	23.65	23.55	8	6,673	0.12%
2019/07/11	15	23.85	0	0.00	23.65	15	6,810	0.22%
2019/07/10	3	25.48	1	25.50	25.50	2	6,579	0.03%
2019/07/08	1	25.20	0	0.00	25.40	1	6,351	0.02%
2019/07/05	0	0.00	4	25.24	25.20	-4	6,362	-0.06%
2019/07/04	0	0.00	2	25.45	25.50	-2	6,382	-0.03%
2019/07/03	5	25.20	0	0.00	25.15	5	6,369	0.08%
2019/07/01	0	0.00	4	25.35	25.25	-4	6,346	-0.06%
2019/06/27	0	0.00	26	24.89	25.00	-26	6,284	-0.41%
2019/06/25	2	24.30	0	0.00	24.00	2	6,330	0.03%
2019/06/19	0	0.00	2	24.03	24.05	-2	6,481	-0.03%
2019/06/17	3	23.67	0	0.00	23.60	3	6,445	0.05%
2019/06/13	1	23.70	0	0.00	23.90	1	6,576	0.02%
2019/06/11	2	23.90	1	23.80	23.90	1	6,747	0.01%
2019/06/10	2	23.70	13	23.54	23.80	-11	6,763	-0.16%
2019/06/06	10	23.06	0	0.00	22.95	10	6,698	0.15%
2019/06/05	0	0.00	1	23.25	23.25	-1	6,708	-0.01%
2019/06/04	7	23.08	1	23.00	23.10	6	6,714	0.09%
2019/06/03	13	23.06	4	23.11	23.10	9	6,704	0.13%
2019/05/31	0	0.00	15	23.83	23.80	-15	6,520	-0.23%
2019/05/30	5	23.45	5	23.83	23.85	0	6,418	0.00%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/23	3	23.60	0	0.00	23.60	3	6,505	0.05%
2019/05/21	3	23.85	0	0.00	23.85	3	6,564	0.05%
2019/05/17	17.2	23.53	0	0.00	23.95	17.2	6,491	0.26%
2019/05/16	1	24.05	11	23.81	23.85	-10	6,493	-0.15%
2019/05/15	3	23.00	0	0.00	22.90	3	6,396	0.05%
2019/05/14	3	23.00	0	0.00	23.10	3	6,416	0.05%
2019/05/13	10	23.20	1	23.65	23.30	9	6,344	0.14%
2019/05/10	2	23.55	0	0.00	23.35	2	6,389	0.03%
2019/05/09	4	23.49	0	0.00	23.45	4	6,367	0.06%
2019/05/08	2	23.68	2	23.75	23.70	0	6,360	0.00%
2019/05/07	5	24.15	0	0.00	24.00	5	6,497	0.08%
2019/05/06	10	23.95	2	23.85	23.85	8	6,540	0.12%
2019/05/03	1	24.70	0	0.00	24.70	1	6,485	0.02%
2019/04/30	1	24.55	0	0.00	24.80	1	6,528	0.02%
2019/04/26	0	0.00	1	24.55	24.60	-1	6,529	-0.02%
2019/04/23	0	0.00	36.1	24.30	24.35	-36.1	6,599	-0.55%
2019/04/22	0	0.00	2	24.60	24.60	-2	6,544	-0.03%
2019/04/19	0	0.00	8	24.68	24.65	-8	6,617	-0.12%
2019/04/18	27	24.63	0	0.00	24.50	27	6,851	0.39%
2019/04/17	1	24.65	7	24.82	25.00	-6	6,925	-0.09%
2019/04/16	3	24.30	0	0.00	24.40	3	6,839	0.04%
2019/04/15	0	0.00	5	24.35	24.30	-5	6,807	-0.07%
2019/04/11	0	0.00	1	24.25	24.05	-1	6,859	-0.01%
2019/04/10	0	0.00	3	24.20	24.20	-3	6,851	-0.04%
2019/04/09	1	24.20	4	24.19	24.20	-3	6,773	-0.04%
2019/04/08	2	24.05	1	24.00	24.15	1	6,833	0.01%
2019/04/02	0	0.00	1	23.85	24.00	-1	6,786	-0.01%
2019/04/01	31	23.51	0	0.00	23.70	31	6,771	0.46%
2019/03/29	0	0.00	1	23.55	23.45	-1	6,682	-0.01%
2019/03/28	5	23.61	0	0.00	23.45	5	6,606	0.08%
2019/03/27	6	24.00	2	24.18	23.95	4	6,530	0.06%
2019/03/26	0	0.00	1	24.55	24.60	-1	6,412	-0.02%
2019/03/25	1	24.40	0	0.00	24.35	1	6,638	0.02%
2019/03/21	1	23.95	1	24.10	24.10	0	6,590	0.00%
2019/03/19	5	23.90	20	23.85	24.15	-15	6,616	-0.23%
2019/03/18	0	0.00	1	23.70	23.75	-1	6,456	-0.02%
2019/03/15	2	23.55	0	0.00	23.40	2	6,544	0.03%
2019/03/11	0	0.00	3	23.70	23.65	-3	6,712	-0.04%
2019/03/04	20	23.70	0	0.00	23.70	20	7,462	0.27%
2019/02/27	3	23.65	0	0.00	23.80	3	7,526	0.04%
2019/02/26	1	23.65	6	24.00	23.65	-5	7,515	-0.07%
2019/02/22	7	23.14	0	0.00	23.35	7	7,501	0.09%
2019/02/21	1	23.40	0	0.00	23.55	1	7,569	0.01%
2019/02/20	0	0.00	6	23.56	23.60	-6	7,572	-0.08%
2019/02/13	1	23.45	0	0.00	23.40	1	8,479	0.01%
2019/02/12	10	23.75	3	23.70	23.85	7	8,441	0.08%
2019/02/11	0	0.00	10	23.80	23.55	-10	8,469	-0.12%
2019/01/28	2	23.85	1	24.05	23.85	1	8,535	0.01%
2019/01/25	0	0.00	7	23.06	23.25	-7	8,415	-0.08%
2019/01/23	0	0.00	1	22.80	22.90	-1	8,475	-0.01%
2019/01/22	2	22.93	0	0.00	22.85	2	8,495	0.02%
2019/01/21	0	0.00	1	22.75	23.00	-1	8,531	-0.01%
2019/01/17	0	0.00	5	22.70	22.90	-5	8,588	-0.06%
2019/01/16	2	22.63	0	0.00	22.60	2	8,654	0.02%
2019/01/14	5	22.70	0	0.00	22.50	5	8,692	0.06%
2019/01/11	3	22.55	1	22.55	22.60	2	8,996	0.02%
2019/01/10	2	22.30	2	22.25	22.50	0	8,969	0.00%
2019/01/09	0	0.00	1	22.15	21.95	-1	8,812	-0.01%
2019/01/08	4	21.68	0	0.00	21.65	4	8,719	0.05%
2019/01/02	3	22.15	3	22.60	22.05	0	9,226	0.00%
2018/12/28	13	22.08	0	0.00	22.05	13	9,330	0.14%
2018/12/27	6	22.01	0	0.00	22.10	6	9,458	0.06%
2018/12/26	0	0.00	8	22.14	22.05	-8	9,470	-0.08%
2018/12/25	0	0.00	4	21.85	21.60	-4	9,492	-0.04%
2018/12/24	0	0.00	5	22.10	22.00	-5	9,520	-0.05%
2018/12/22	0	0.00	1	21.90	22.05	-1	9,517	-0.01%
2018/12/21	10	21.80	30	21.95	21.80	-20	9,645	-0.21%
2018/12/20	1	21.60	8	21.71	21.70	-7	9,733	-0.07%
2018/12/19	0	0.00	6	21.34	21.20	-6	9,707	-0.06%
2018/12/18	4	21.24	2	21.18	21.00	2	9,647	0.02%
2018/12/11	3	21.70	1	21.80	21.60	2	9,956	0.02%
2018/12/10	3	21.65	2	21.68	21.60	1	10,204	0.01%
2018/12/06	3	22.00	0	0.00	21.95	3	10,715	0.03%
2018/12/05	10	23.20	4	22.98	23.00	6	10,733	0.06%
2018/12/04	3	23.07	1	23.10	22.90	2	10,736	0.02%
2018/12/03	0	0.00	6.1	22.79	22.70	-6.1	10,776	-0.06%
2018/11/29	9	22.31	3	22.18	22.10	6	10,777	0.06%
2018/11/28	4	22.28	25	21.93	22.20	-21	10,706	-0.20%
2018/11/27	30.2	21.47	0	0.00	21.45	30.2	10,595	0.29%
2018/11/26	10	22.25	0	0.00	22.35	10	10,508	0.10%
2018/11/23	0	0.00	2	21.90	22.00	-2	10,627	-0.02%
2018/11/21	6	21.76	0	0.00	21.75	6	10,928	0.05%
2018/11/20	1	22.10	0	0.00	22.10	1	10,987	0.01%
2018/11/19	2	22.65	0	0.00	22.55	2	11,034	0.02%
2018/11/16	6	22.60	0	0.00	22.75	6	11,313	0.05%
2018/11/15	9	22.49	1	22.50	22.60	8	11,434	0.07%
2018/11/14	13	22.56	1	22.55	22.60	12	11,460	0.10%
2018/11/13	22	23.38	0	0.00	23.35	22	11,254	0.20%
2018/11/12	7	25.84	1	26.25	25.80	6	11,099	0.05%
2018/11/09	1	26.00	0	0.00	26.30	1	11,369	0.01%
2018/11/08	0	0.00	1	26.30	26.30	-1	11,693	-0.01%
2018/11/07	10	25.90	0	0.00	26.00	10	11,659	0.09%
2018/11/05	0	0.00	3	25.40	26.10	-3	11,632	-0.03%
2018/10/31	0	0.00	10	25.00	24.95	-10	11,696	-0.09%
2018/10/26	0	0.00	5	24.90	24.90	-5	11,629	-0.04%
2018/10/25	0	0.00	1	24.85	24.75	-1	11,604	-0.01%
2018/10/24	0	0.00	8	24.56	24.80	-8	11,628	-0.07%
2018/10/22	0	0.00	1	24.80	24.55	-1	11,619	-0.01%
2018/10/19	3	23.95	0	0.00	24.60	3	11,787	0.03%
2018/10/16	1	24.50	0	0.00	25.05	1	11,602	0.01%
2018/10/12	10	24.60	0	0.00	24.60	10	11,548	0.09%
2018/10/11	1	24.00	5	24.37	23.80	-4	11,555	-0.03%
2018/10/09	2	25.65	1	25.60	25.30	1	11,273	0.01%
2018/10/05	0	0.00	1	25.75	25.75	-1	11,101	-0.01%
2018/10/04	2	25.48	0	0.00	25.30	2	11,139	0.02%
2018/10/02	7	26.85	0	0.00	26.55	7	11,233	0.06%
2018/10/01	1	27.15	1	27.50	26.90	0	11,253	0.00%
2018/09/28	3	27.30	0	0.00	27.40	3	11,293	0.03%
2018/09/27	2	26.68	4	26.88	27.10	-2	11,241	-0.02%
2018/09/26	4	26.94	1	27.05	26.80	3	11,094	0.03%
2018/09/25	1	27.10	0	0.00	27.20	1	11,034	0.01%
2018/09/21	1	26.80	1.9	27.08	27.15	-0.9	11,029	-0.01%
2018/09/20	1	26.80	3	27.10	26.95	-2	10,964	-0.02%
2018/09/19	1	26.90	10	26.95	27.00	-9	10,909	-0.08%
2018/09/18	0	0.00	5	27.05	27.45	-5	10,838	-0.05%
2018/09/17	3	26.75	3	26.90	26.80	0	10,658	0.00%
2018/09/14	11	26.65	76	26.66	26.65	-65	10,640	-0.61%
2018/09/13	56	25.66	0	0.00	25.85	56	10,513	0.53%
2018/09/12	4	26.86	2	26.93	27.00	2	10,219	0.02%
2018/09/11	0	0.00	1	27.70	27.75	-1	10,120	-0.01%
2018/09/10	3	27.02	3	27.25	26.90	0	10,148	0.00%
2018/09/07	1	27.30	60	27.12	27.20	-59	10,171	-0.58%
2018/09/06	5	28.10	17	27.60	27.75	-12	10,126	-0.12%
2018/09/05	7	27.40	10	27.40	27.40	-3	9,991	-0.03%
2018/08/31	0	0.00	0	27.40	27.55	0	9,997	0.00%
2018/08/30	1	27.35	2	27.28	27.40	-1	9,871	-0.01%
2018/08/29	0	0.00	7	26.72	27.05	-7	9,710	-0.07%
2018/08/28	11	26.99	2	26.95	26.90	9	9,576	0.09%
2018/08/27	0	0.00	3	27.42	27.40	-3	9,682	-0.03%
2018/08/24	0	0.00	9	27.00	27.05	-9	9,565	-0.09%
2018/08/23	0	0.00	10	26.63	26.90	-10	9,612	-0.10%
2018/08/22	0	0.00	3	26.20	26.25	-3	9,370	-0.03%
2018/08/21	0	0.00	1	26.00	25.90	-1	9,313	-0.01%
2018/08/17	5	26.00	3	25.93	25.90	2	9,209	0.02%
2018/08/16	18	25.41	15	25.33	25.50	3	9,012	0.03%
2018/08/15	0	0.00	9	24.93	25.00	-9	8,794	-0.10%
2018/08/14	0	0.00	2	24.60	24.65	-2	8,484	-0.02%
2018/08/10	2	24.65	1	24.55	24.60	1	8,531	0.01%
2018/08/09	0	0.00	5	24.80	24.65	-5	8,570	-0.06%
2018/08/08	0	0.00	1	24.85	24.80	-1	8,713	-0.01%
2018/08/03	1	24.30	1	24.50	24.50	0	8,557	0.00%
2018/08/01	0	0.00	10	24.40	24.40	-10	8,582	-0.12%
2018/07/31	0	0.00	11	24.37	24.45	-11	8,588	-0.13%
2018/07/26	0	0.00	1	24.05	24.50	-1	8,486	-0.01%
2018/07/23	0	0.00	17	23.96	24.05	-17	8,174	-0.21%
2018/07/20	0	0.00	6	24.10	24.00	-6	8,116	-0.07%
2018/07/17	0	0.00	3	23.45	23.50	-3	7,918	-0.04%
2018/07/13	0	0.00	6	23.38	23.20	-6	7,842	-0.08%
2018/07/12	0	0.00	1	23.00	23.10	-1	7,832	-0.01%
2018/07/11	0	0.00	1	24.40	24.30	-1	7,736	-0.01%
2018/07/10	3	24.40	1	24.80	24.40	2	7,751	0.03%
2018/07/06	1	23.90	10	23.75	24.00	-9	7,809	-0.12%
2018/07/05	0	0.00	1	23.75	23.70	-1	7,763	-0.01%
2018/06/29	6	23.75	0	0.00	23.95	6	7,945	0.08%
2018/06/28	0	0.00	235	23.70	23.70	-235	7,857	-2.99%	大賣/鉅額交易
2018/06/27	0	0.00	4	24.26	24.25	-4	7,864	-0.05%
2018/06/26	2	23.58	1	23.80	23.75	1	7,971	0.01%
2018/06/25	1	24.20	3	24.60	24.20	-2	8,001	-0.02%
2018/06/22	1	24.70	1	24.90	24.80	0	7,981	0.00%
2018/06/20	0	0.00	10	24.70	24.75	-10	7,912	-0.13%
2018/06/19	0	0.00	1	24.50	24.55	-1	7,898	-0.01%
2018/06/15	2	24.25	0	0.00	24.45	2	7,749	0.03%
2018/06/14	0	0.00	1	24.20	24.20	-1	7,677	-0.01%
2018/06/07	1	24.75	10	24.75	24.70	-9	7,531	-0.12%
2018/06/06	0	0.00	21	24.60	24.70	-21	7,572	-0.28%
2018/06/04	20	24.45	21	24.43	24.50	-1	7,534	-0.01%
2018/06/01	5	24.09	0	0.00	23.90	5	7,368	0.07%
2018/05/31	0	0.00	6	23.95	24.25	-6	7,278	-0.08%
2018/05/30	0	0.00	2	23.88	23.75	-2	7,141	-0.03%
2018/05/29	0	0.00	7	23.89	24.05	-7	7,165	-0.10%
2018/05/28	0	0.00	1	23.70	23.70	-1	7,118	-0.01%
2018/05/25	0	0.00	3	23.65	23.65	-3	7,132	-0.04%
2018/05/23	0	0.00	41	23.31	23.25	-41	7,064	-0.58%
2018/05/18	0	0.00	2	23.00	22.85	-2	7,055	-0.03%
2018/05/17	3	22.97	0	0.00	22.90	3	7,083	0.04%
2018/05/15	0.8	23.05	0	0.00	23.15	0.8	7,032	0.01%
2018/05/14	0	0.00	1	23.15	23.05	-1	7,176	-0.01%
2018/05/04	2	22.45	0	0.00	22.65	2	7,310	0.03%
2018/05/03	5	22.44	1	22.60	22.50	4	7,373	0.05%
2018/05/02	0	0.00	3	22.65	22.80	-3	7,485	-0.04%
2018/04/26	5	22.21	1	22.25	22.25	4	7,990	0.05%
2018/04/25	1	22.25	0	0.00	22.40	1	8,005	0.01%
2018/04/20	2	22.58	5	22.70	22.65	-3	8,571	-0.03%
2018/04/18	5	22.40	0	0.00	22.50	5	8,646	0.06%
2018/04/16	9	22.55	0	0.00	22.55	9	8,827	0.10%
2018/04/13	5	22.91	0	0.00	22.75	5	8,767	0.06%
2018/04/12	10	22.89	0	0.00	22.95	10	8,711	0.11%
2018/04/10	1	23.05	0	0.00	23.05	1	8,663	0.01%
2018/04/09	1	23.05	0	0.00	23.05	1	8,713	0.01%
2018/04/02	1	23.15	1	23.20	23.35	0	8,918	0.00%
2018/03/31	0	0.00	1	23.20	23.15	-1	8,924	-0.01%
2018/03/29	1	23.00	1	23.20	23.10	0	8,916	0.00%
2018/03/28	8	23.09	1	23.20	23.30	7	8,757	0.08%
2018/03/27	12	23.47	6	23.50	23.35	6	8,698	0.07%
2018/03/26	0	0.00	1	23.10	23.15	-1	8,654	-0.01%
2018/03/23	3	22.90	0	0.00	23.05	3	8,743	0.03%
2018/03/22	0	0.00	1	23.45	23.40	-1	8,794	-0.01%
2018/03/21	0	0.00	1	23.25	23.35	-1	8,944	-0.01%
2018/03/20	0	0.00	33.7	23.15	23.30	-33.7	8,991	-0.37%
2018/03/14	1	23.05	0	0.00	23.05	1	8,974	0.01%
2018/03/05	2	22.80	0	0.00	22.85	2	9,134	0.02%
2018/03/02	12	23.09	0	0.00	23.10	12	9,083	0.13%
2018/03/01	3	23.25	0	0.00	23.35	3	9,015	0.03%
2018/02/23	0	0.00	1	23.50	23.55	-1	8,807	-0.01%
2018/02/22	0	0.00	2	23.15	23.25	-2	8,882	-0.02%
2018/02/21	0	0.00	3.1	23.23	23.35	-3.1	8,937	-0.03%
2018/02/09	2	22.43	0	0.00	22.60	2	9,153	0.02%
2018/02/08	1	22.95	0.6	22.90	22.90	0.4	9,177	0.00%
2018/02/06	9	22.49	7	22.29	22.45	2	9,131	0.02%
2018/02/05	0	0.00	2	23.30	23.25	-2	9,198	-0.02%
2018/02/02	1.4	23.54	9	23.65	23.70	-7.6	9,230	-0.08%
2018/02/01	0	0.00	10	23.65	23.65	-10	9,432	-0.11%
2018/01/30	0	0.00	50	23.80	23.55	-50	9,389	-0.53%
2018/01/29	0	0.00	3	24.00	24.10	-3	9,310	-0.03%
2018/01/26	53	24.27	21	24.34	24.35	32	9,200	0.35%
2018/01/25	5	24.35	15	24.20	24.25	-10	9,096	-0.11%
2018/01/24	1	24.00	12	24.01	24.10	-11	8,976	-0.12%
2018/01/22	0	0.00	1	23.85	24.05	-1	8,946	-0.01%
2018/01/19	2	23.53	0	0.00	23.60	2	8,714	0.02%
2018/01/18	22	23.82	77	23.82	23.75	-55	8,662	-0.63%
2018/01/15	0	0.00	3	23.30	23.30	-3	8,203	-0.04%
2018/01/10	54	23.63	0	0.00	23.45	54	8,202	0.66%
2018/01/09	0	0.00	4	24.10	24.10	-4	8,141	-0.05%
2018/01/08	1	24.15	11	24.17	24.40	-10	8,215	-0.12%
2018/01/04	0	0.00	10	24.25	24.40	-10	8,231	-0.12%
2018/01/03	3	24.25	1	24.45	24.40	2	8,300	0.02%
2018/01/02	67	24.13	38	23.96	24.25	29	8,168	0.36%