英業達 (2356)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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	75	51.47	88.3	51.56	50.70	-13.2	29,784	-0.04%
2024/11/21	90.2	51.28	134.1	51.13	51.00	-44	29,252	-0.15%	大賣/
2024/11/20	39.5	49.73	22.3	49.88	49.00	17.2	28,476	0.06%
2024/11/19	78.4	49.43	9	49.45	49.20	69.4	28,204	0.25%
2024/11/18	42.3	50.07	17.2	50.25	48.90	25.1	28,674	0.09%
2024/11/15	16.3	49.73	17	49.65	49.25	-0.7	28,140	0.00%
2024/11/14	42.4	50.18	22	50.34	50.00	20.4	27,995	0.07%
2024/11/13	47	50.96	22.2	50.96	51.00	24.8	27,733	0.09%
2024/11/12	142.5	51.22	70	51.20	50.60	72.5	27,894	0.26%	大買/
2024/11/11	153.1	53.93	173	53.75	54.10	-19.9	26,518	-0.07%	大買/大賣/
2024/11/08	133.1	52.93	197.1	52.65	52.40	-64	25,128	-0.25%	大買/大賣/
2024/11/07	47.1	52.35	51.2	52.74	52.50	-4.1	24,460	-0.02%
2024/11/06	152.9	52.46	214.7	52.52	52.10	-61.7	23,751	-0.26%	大買/大賣/
2024/11/05	35.5	48.16	164.4	48.57	50.20	-128.8	21,681	-0.59%	大賣/鉅額交易
2024/11/04	2	45.83	4	45.84	45.95	-2	20,493	-0.01%
2024/11/01	11.1	45.12	3	45.30	45.70	8.1	20,988	0.04%
2024/10/30	4	45.87	1	45.85	45.40	3	21,234	0.01%
2024/10/29	5	44.98	39.5	45.14	45.65	-34.5	21,508	-0.16%
2024/10/28	33	45.82	4	45.48	45.40	29	21,708	0.13%
2024/10/25	28	46.24	12.1	46.05	46.30	15.9	21,819	0.07%
2024/10/24	13	45.42	11.2	45.52	45.20	1.8	22,355	0.01%
2024/10/23	9	45.74	22	45.68	45.85	-13	22,689	-0.06%
2024/10/22	100	46.07	65.2	45.98	46.00	34.8	22,828	0.15%
2024/10/21	14	45.57	4	45.43	45.60	10	23,182	0.04%
2024/10/18	14.1	45.62	7	45.88	45.50	7.1	23,584	0.03%
2024/10/17	5	45.15	25	45.12	45.50	-20	24,131	-0.08%
2024/10/16	7	44.21	7	44.56	44.80	0	24,748	0.00%
2024/10/15	6	44.86	8	45.08	44.90	-2	25,251	-0.01%
2024/10/14	9	44.34	4.8	44.31	44.20	4.2	27,071	0.02%
2024/10/11	23	44.56	20.1	44.64	44.40	2.9	28,696	0.01%
2024/10/09	69.1	44.40	73	44.77	44.20	-3.9	30,194	-0.01%
2024/10/08	9.2	42.57	1	42.20	42.20	8.2	29,939	0.03%
2024/10/07	22.1	42.94	5	42.95	43.20	17.1	29,969	0.06%
2024/10/04	0	0.00	9	43.69	43.80	-9	29,976	-0.03%
2024/10/01	1	44.79	6	44.41	44.40	-5	30,763	-0.02%
2024/09/30	8	43.83	2	44.40	43.10	6	30,877	0.02%
2024/09/27	13	44.41	7	44.39	44.35	6	30,855	0.02%
2024/09/26	16.3	43.63	7	44.01	43.65	9.3	30,817	0.03%
2024/09/25	2	44.15	20	44.14	43.85	-18	30,744	-0.06%
2024/09/24	6	43.22	3	43.17	43.30	3	30,618	0.01%
2024/09/23	2	43.50	2	43.73	43.70	0	30,619	0.00%
2024/09/20	49	44.09	50	43.32	43.20	-1	30,808	0.00%
2024/09/19	4	43.13	10	42.96	43.85	-6	30,970	-0.02%
2024/09/18	13.1	43.08	1	43.25	42.50	12.1	31,322	0.04%
2024/09/16	2	43.50	2.3	43.53	43.55	-0.3	31,613	0.00%
2024/09/13	4	42.95	7	42.85	43.05	-3	32,530	-0.01%
2024/09/12	18	42.70	22	42.98	42.85	-4	33,280	-0.01%
2024/09/11	8.1	41.55	1	41.35	41.35	7.1	33,209	0.02%
2024/09/10	14.2	41.78	1	41.35	41.45	13.2	33,436	0.04%
2024/09/09	24	42.36	3	42.47	42.25	21	33,539	0.06%
2024/09/06	12.2	42.98	13	43.03	43.30	-0.9	34,432	0.00%
2024/09/05	7.2	42.15	5	41.89	41.80	2.2	34,826	0.01%
2024/09/04	19.7	42.17	22	42.39	42.25	-2.3	35,387	-0.01%
2024/09/03	11.3	44.86	23	44.95	44.60	-11.8	35,390	-0.03%
2024/09/02	4	45.56	18	45.61	45.45	-14	35,440	-0.04%
2024/08/30	60	45.69	10	45.70	45.60	50	35,672	0.14%
2024/08/29	32.1	45.56	19	45.78	45.80	13.1	35,878	0.04%
2024/08/28	19	46.13	7	46.21	46.60	12	36,494	0.03%
2024/08/27	2.1	45.73	1	45.90	46.00	1.1	37,017	0.00%
2024/08/26	33	46.27	104	46.46	46.00	-71	37,228	-0.19%	大賣/
2024/08/23	13.2	44.76	12	44.97	45.50	1.2	37,328	0.00%
2024/08/22	6.3	45.34	17	45.35	45.40	-10.7	37,919	-0.03%
2024/08/21	24.4	45.78	18	46.25	45.35	6.4	38,297	0.02%
2024/08/20	109	46.00	12	45.84	45.90	97	38,158	0.25%	大買/
2024/08/19	17.3	47.46	17	47.33	47.10	0.3	38,020	0.00%
2024/08/16	20	47.89	15	47.98	47.55	5	38,811	0.01%
2024/08/15	7	47.45	3	47.67	47.35	4	38,995	0.01%
2024/08/14	54.1	47.86	27	47.59	47.70	27.1	39,254	0.07%
2024/08/13	27	48.23	31.6	48.06	47.80	-4.6	39,065	-0.01%
2024/08/12	15	47.74	17.3	47.83	48.30	-2.3	40,003	-0.01%
2024/08/09	21	46.41	58	45.90	46.15	-37	41,267	-0.09%
2024/08/08	64	44.47	5	44.80	44.20	59	41,889	0.14%
2024/08/07	10.1	44.17	31.1	44.56	44.70	-21	41,849	-0.05%
2024/08/06	44.4	43.12	11.1	43.18	42.95	33.3	42,300	0.08%
2024/08/05	22.9	44.02	7	44.08	43.35	15.8	41,900	0.04%
2024/08/02	20.3	48.18	3	48.25	47.80	17.3	42,073	0.04%
2024/08/01	21	49.33	7.2	49.59	49.65	13.8	41,833	0.03%
2024/07/31	21.1	47.87	32	47.79	47.70	-10.9	41,593	-0.03%
2024/07/30	68.1	46.72	90	46.18	47.30	-21.9	41,358	-0.05%
2024/07/29	65.1	48.23	4	48.15	47.00	61.1	41,220	0.15%
2024/07/26	48.1	49.69	0	0.00	49.50	48.1	40,585	0.12%
2024/07/23	18.1	51.97	11	51.80	51.60	7.1	40,254	0.02%
2024/07/22	44.2	51.89	8.1	51.53	51.40	36.1	40,188	0.09%
2024/07/19	38.2	54.28	16.6	54.16	53.60	21.6	39,814	0.05%
2024/07/18	47.6	54.95	20	54.78	54.60	27.6	39,744	0.07%
2024/07/17	34	57.01	103.1	57.28	56.40	-69.1	38,942	-0.18%	大賣/
2024/07/16	51.1	56.25	7	56.39	56.10	44.1	38,597	0.11%
2024/07/15	150.3	57.72	70	59.02	56.60	80.3	38,578	0.21%	大買/
2024/07/12	63	58.50	109.3	59.08	59.00	-46.3	36,813	-0.13%	大賣/
2024/07/11	24.1	57.92	108.9	58.36	58.10	-84.8	35,424	-0.24%	大賣/
2024/07/10	64	56.41	71.2	57.06	57.00	-7.2	34,222	-0.02%
2024/07/09	17.1	55.62	59	56.08	56.00	-41.9	33,972	-0.12%
2024/07/08	13	56.15	9	56.30	56.30	4	33,963	0.01%
2024/07/05	107	57.08	57.1	57.34	56.40	49.9	33,926	0.15%	大買/
2024/07/04	2	56.05	56.6	56.31	56.10	-54.6	33,249	-0.16%
2024/07/03	112.1	55.64	92	55.30	55.30	20.1	33,468	0.06%	大買/
2024/07/02	40.1	55.56	25	55.28	55.60	15.1	33,806	0.04%
2024/07/01	1	56.10	4	56.30	56.20	-3	34,337	-0.01%
2024/06/28	8	56.08	22	55.92	55.80	-14	34,737	-0.04%
2024/06/27	28	55.55	51	55.44	55.60	-23	35,544	-0.06%
2024/06/26	12	56.71	18	56.69	56.30	-6	38,810	-0.02%
2024/06/25	51	56.09	23.3	55.54	56.70	27.7	39,226	0.07%
2024/06/24	14	56.76	14	56.81	57.00	0	39,599	0.00%
2024/06/21	33.1	56.32	36	56.49	56.60	-3	40,663	-0.01%
2024/06/20	109	56.96	110.5	57.01	57.20	-1.5	42,520	0.00%	大買/大賣/
2024/06/19	38.1	55.85	64.5	56.06	56.20	-26.4	46,809	-0.06%
2024/06/18	14	54.83	7	54.86	54.80	7	46,730	0.02%
2024/06/17	28.2	54.67	32	54.61	54.50	-3.8	47,715	-0.01%
2024/06/14	7.1	55.31	6.1	55.33	55.40	1	48,556	0.00%
2024/06/13	75.1	55.46	107.1	55.38	55.70	-32	48,707	-0.07%	大賣/
2024/06/12	62.1	53.81	60	53.80	53.70	2.1	48,391	0.00%
2024/06/11	58.4	53.91	33	53.52	52.90	25.4	48,507	0.05%
2024/06/07	37.2	52.98	23.1	53.01	53.00	14.1	48,804	0.03%
2024/06/06	47.3	53.98	65	53.99	53.70	-17.7	48,606	-0.04%
2024/06/05	12.3	54.27	32	54.78	53.90	-19.7	48,792	-0.04%
2024/06/04	78.1	54.86	49.5	54.26	54.40	28.7	48,882	0.06%
2024/06/03	51.4	55.30	57	55.55	54.70	-5.6	48,958	-0.01%
2024/05/31	76	54.24	10	54.34	53.50	66	48,477	0.14%
2024/05/30	29.1	54.57	15	54.42	54.40	14.1	48,280	0.03%
2024/05/29	65	55.97	22.2	55.88	55.80	42.8	48,366	0.09%
2024/05/28	51.2	56.00	174.5	56.20	56.40	-123.3	48,393	-0.25%	大賣/鉅額交易
2024/05/27	63	55.78	13.7	55.76	56.00	49.4	47,940	0.10%
2024/05/24	3	54.37	100	54.54	55.00	-97	47,884	-0.20%
2024/05/23	85.4	54.03	23.2	54.44	54.00	62.2	47,881	0.13%
2024/05/22	46.4	55.25	111.4	55.51	55.70	-65	48,095	-0.14%	大賣/
2024/05/21	56	54.63	55.1	54.31	54.50	0.9	48,281	0.00%
2024/05/20	93	53.81	137.1	53.72	53.40	-44.1	48,296	-0.09%	大賣/
2024/05/17	71.2	53.34	34	53.55	53.50	37.2	48,261	0.08%
2024/05/16	148.6	53.50	97	54.23	53.00	51.6	48,377	0.11%	大買/
2024/05/15	152.7	55.25	41.2	55.15	54.50	111.6	48,175	0.23%	大買/鉅額交易
2024/05/14	51.6	57.35	88.2	57.86	59.00	-36.6	48,292	-0.08%
2024/05/13	106	56.71	100.1	56.71	56.80	5.9	47,778	0.01%	大買/
2024/05/10	59.3	55.48	91	56.59	57.00	-31.7	47,990	-0.07%
2024/05/09	37	54.35	39	54.48	54.60	-2	47,504	0.00%
2024/05/08	94.3	54.68	119.7	55.15	54.40	-25.4	47,922	-0.05%	大賣/
2024/05/07	5	52.18	2	51.90	52.80	3	48,030	0.01%
2024/05/06	22	52.62	4	52.50	52.40	18	48,531	0.04%
2024/05/03	7.2	52.23	5	52.62	52.00	2.2	49,269	0.00%
2024/05/02	25	52.31	19	52.48	52.50	6	50,453	0.01%
2024/04/30	16	53.32	3	53.37	53.10	13	51,801	0.03%
2024/04/29	53	54.09	8.1	53.85	53.80	44.9	54,286	0.08%
2024/04/26	15	53.90	20	53.68	53.30	-5	58,219	-0.01%
2024/04/25	7	53.30	21	53.28	53.20	-14	59,561	-0.02%
2024/04/24	19.2	53.82	25	54.13	54.30	-5.9	59,688	-0.01%
2024/04/23	7	51.46	11	51.75	51.40	-4	59,848	-0.01%
2024/04/22	21.4	51.39	17	51.11	50.80	4.4	60,044	0.01%
2024/04/19	71.3	53.46	57.1	53.15	53.00	14.2	60,191	0.02%
2024/04/18	33.2	53.64	66	53.75	53.70	-32.8	60,271	-0.05%
2024/04/17	25	54.12	58	54.20	54.10	-33	60,515	-0.05%
2024/04/16	107.3	54.49	42	54.39	53.90	65.3	60,897	0.11%	大買/
2024/04/15	45	56.34	119.4	56.20	56.00	-74.4	61,158	-0.12%	大賣/
2024/04/12	85.1	57.69	11	57.61	57.40	74.1	61,335	0.12%
2024/04/11	24	57.73	84	57.41	58.00	-60	61,743	-0.10%
2024/04/10	39.2	58.26	29.1	58.11	57.80	10.1	61,910	0.02%
2024/04/09	59.8	58.14	29.3	58.38	57.80	30.5	62,145	0.05%
2024/04/08	81.2	58.63	25.3	58.57	58.30	55.9	62,575	0.09%
2024/04/03	28	59.35	43	59.50	59.20	-15	63,174	-0.02%
2024/04/02	39.1	58.87	59.1	58.96	59.00	-20.1	64,211	-0.03%
2024/04/01	110.3	59.29	22.1	59.63	58.80	88.2	64,903	0.14%	大買/
2024/03/29	227.8	60.30	305.3	60.41	59.70	-77.6	65,111	-0.12%	大買/大賣/
2024/03/28	19.1	58.15	50	57.97	58.50	-30.9	63,677	-0.05%
2024/03/27	136	57.98	81	58.27	58.70	55	64,941	0.08%	大買/
2024/03/26	111.3	57.61	121.1	58.07	57.30	-9.8	67,153	-0.01%	大買/大賣/
2024/03/25	222.3	59.41	144	59.39	59.00	78.4	68,852	0.11%	大買/大賣/
2024/03/22	344.2	59.77	299.6	60.56	61.10	44.6	67,978	0.07%	大買/大賣/
2024/03/21	104	55.12	113.1	55.91	56.20	-9.1	64,559	-0.01%	大買/大賣/
2024/03/20	151.5	55.78	69	54.62	54.30	82.5	70,266	0.12%	大買/
2024/03/19	34	55.84	56.1	56.29	56.10	-22.1	69,501	-0.03%
2024/03/18	9.1	54.45	20	55.12	55.70	-10.9	68,858	-0.02%
2024/03/15	55.2	54.89	35	55.13	54.10	20.2	68,641	0.03%
2024/03/14	21.1	54.90	14	55.29	54.90	7.1	68,074	0.01%
2024/03/13	52.2	55.96	73	56.55	54.70	-20.9	67,758	-0.03%
2024/03/12	1	55.20	10	55.39	55.60	-9	66,957	-0.01%
2024/03/11	6	55.15	14	55.74	54.90	-8	67,023	-0.01%
2024/03/08	13.1	54.82	9	54.17	54.20	4.1	66,858	0.01%
2024/03/07	25.2	55.79	20.3	55.44	55.10	4.9	66,625	0.01%
2024/03/06	36	56.25	10	56.51	56.60	26	66,404	0.04%
2024/03/05	27	56.37	44.2	56.56	56.50	-17.2	67,155	-0.03%
2024/03/04	45	56.24	20.6	56.11	55.60	24.5	66,969	0.04%
2024/03/01	44.2	55.77	47.2	55.98	56.00	-3	66,771	0.00%
2024/02/29	12.1	54.64	11.8	54.85	55.00	0.3	66,756	0.00%
2024/02/27	29.1	53.62	39.5	54.07	54.10	-10.4	66,677	-0.02%
2024/02/26	19.2	55.02	3	54.87	55.00	16.2	66,400	0.02%
2024/02/23	102.4	56.12	173	56.42	55.10	-70.6	66,815	-0.11%	大買/大賣/
2024/02/22	98.5	56.94	38	56.83	56.30	60.5	67,141	0.09%
2024/02/21	28	56.53	39	56.77	56.60	-11	66,636	-0.02%
2024/02/20	40	56.61	41.1	56.72	57.00	-1.1	66,559	0.00%
2024/02/19	72.2	57.32	30.3	57.02	56.50	41.9	66,604	0.06%
2024/02/16	60	57.96	52.1	58.02	58.10	7.9	66,459	0.01%
2024/02/15	173.3	58.40	178.1	58.19	58.00	-4.8	65,602	-0.01%	大買/大賣/
2024/02/05	32	56.41	29	56.58	56.50	3	64,313	0.00%
2024/02/02	26.5	56.20	187.9	56.10	56.30	-161.5	63,794	-0.25%	大賣/鉅額交易
2024/02/01	11.1	54.72	23	54.78	55.30	-11.9	63,288	-0.02%
2024/01/31	74	55.05	30	55.38	54.90	44	63,318	0.07%
2024/01/30	38	55.96	29	56.01	56.10	9	62,977	0.01%
2024/01/29	34	55.74	53	55.87	55.80	-19	62,250	-0.03%
2024/01/26	121.1	55.66	15.1	55.59	55.40	106	61,744	0.17%	大買/鉅額交易
2024/01/25	100.8	56.73	83.4	56.50	56.20	17.3	61,265	0.03%
2024/01/24	86.9	57.24	80.3	57.06	56.50	6.6	60,233	0.01%
2024/01/23	119.5	56.55	171.4	56.62	57.20	-51.9	59,201	-0.09%	大買/大賣/
2024/01/22	234.3	54.86	340.3	54.95	56.00	-106	57,007	-0.19%	大買/大賣/鉅額交易
2024/01/19	106.2	51.54	95.8	51.33	51.90	10.3	53,081	0.02%	大買/
2024/01/18	8.1	49.20	6	49.36	49.25	2.1	51,791	0.00%
2024/01/17	44.3	49.74	55	49.44	49.05	-10.7	51,676	-0.02%
2024/01/16	25.2	50.54	21	50.48	50.10	4.2	51,325	0.01%
2024/01/15	34.1	50.99	57	51.21	50.50	-22.9	51,180	-0.04%
2024/01/12	79.3	51.30	25.1	51.19	51.10	54.2	51,059	0.11%
2024/01/11	20	49.93	58	50.46	51.00	-38	50,796	-0.07%
2024/01/10	79.4	49.52	17	49.52	49.05	62.4	51,164	0.12%
2024/01/09	47.3	51.42	38.7	51.42	50.20	8.6	51,011	0.02%
2024/01/08	35	51.46	48.2	51.64	51.20	-13.2	50,501	-0.03%
2024/01/05	33.9	51.51	40	51.31	50.80	-6.1	50,575	-0.01%
2024/01/04	49.5	50.80	45	50.83	51.00	4.5	50,266	0.01%
2024/01/03	25.5	50.88	91.2	50.58	50.80	-65.7	50,643	-0.13%
2024/01/02	97.4	51.63	81	51.69	51.10	16.4	50,296	0.03%
2023/12/29	151.3	52.60	90.1	52.82	52.80	61.2	49,571	0.12%	大買/
2023/12/28	155.1	52.86	99.2	52.49	52.60	55.9	48,728	0.11%	大買/
2023/12/27	63	51.76	162.1	51.83	51.90	-99.1	47,463	-0.21%	大賣/
2023/12/26	110.9	51.56	52.6	51.49	51.30	58.2	47,306	0.12%	大買/
2023/12/25	193.7	51.73	329	51.80	51.60	-135.3	46,552	-0.29%	大買/大賣/鉅額交易
2023/12/22	90.3	50.76	90	50.74	50.60	0.3	44,661	0.00%
2023/12/21	275.6	49.44	290.5	49.50	50.00	-14.9	42,887	-0.03%	大買/大賣/
2023/12/20	376	47.33	647.2	47.59	49.00	-271.2	40,136	-0.68%	大買/大賣/鉅額交易
2023/12/19	295.2	46.04	80	45.52	45.05	215.2	37,140	0.58%	大買/鉅額交易
2023/12/18	297.8	46.89	225.6	47.17	46.65	72.1	36,202	0.20%	大買/大賣/
2023/12/15	567	50.65	296.5	51.08	48.40	270.5	34,823	0.78%	大買/大賣/鉅額交易
2023/12/14	0.1	51.70	72.1	51.70	51.70	-72	28,816	-0.25%
2023/12/13	1	47.00	46.3	47.00	47.00	-45.3	28,862	-0.16%
2023/12/12	10	42.72	117	42.69	42.75	-107	28,910	-0.37%	大賣/鉅額交易
2023/12/11	110	42.29	121	42.89	42.45	-11	28,988	-0.04%	大買/大賣/
2023/12/08	61	42.27	63	42.82	42.30	-2	29,031	-0.01%
2023/12/07	30.1	41.27	40	41.71	41.70	-10	29,074	-0.03%
2023/12/06	12.1	41.67	17.1	41.82	41.50	-5	29,570	-0.02%
2023/12/05	65.2	40.61	47	41.21	40.70	18.2	29,603	0.06%
2023/12/04	14	41.73	3	41.72	41.60	11	29,667	0.04%
2023/12/01	30.2	42.06	14	42.06	41.95	16.2	30,018	0.05%
2023/11/30	38	41.86	20	42.06	42.40	18	30,138	0.06%
2023/11/29	20.3	41.73	15	42.06	41.60	5.3	29,278	0.02%
2023/11/28	44	41.44	15	41.38	41.65	29	29,644	0.10%
2023/11/27	64.3	41.08	50	40.86	40.85	14.3	30,121	0.05%
2023/11/24	34.4	41.74	22	41.80	41.80	12.4	30,133	0.04%
2023/11/23	29.1	42.46	6	42.68	42.10	23.1	30,282	0.08%
2023/11/22	87.2	42.84	22	42.51	42.35	65.2	30,547	0.21%
2023/11/21	125	43.97	148	44.06	44.00	-23	30,794	-0.07%	大買/大賣/
2023/11/20	85.1	41.89	32	42.11	42.15	53.1	31,088	0.17%
2023/11/17	38.1	42.51	24	42.81	42.65	14.1	31,104	0.05%
2023/11/16	7	43.61	1	43.05	43.05	6	31,872	0.02%
2023/11/15	29	43.94	27	42.90	42.70	2	32,226	0.01%
2023/11/14	8	43.20	13	43.07	43.40	-5	33,091	-0.02%
2023/11/13	16	43.89	38.5	43.31	43.55	-22.5	34,516	-0.07%
2023/11/10	23.5	42.47	20	42.50	42.50	3.5	35,548	0.01%
2023/11/09	19.1	42.80	3.1	42.61	42.65	15.9	36,700	0.04%
2023/11/08	14.1	43.64	15	43.29	43.20	-0.9	38,185	0.00%
2023/11/07	10	41.50	25	41.62	42.00	-15	38,708	-0.04%
2023/11/06	5.5	42.41	9	42.24	42.20	-3.5	39,818	-0.01%
2023/11/03	25.9	41.90	9	41.54	41.50	16.9	40,818	0.04%
2023/11/02	37	41.96	24	41.96	41.75	13	43,217	0.03%
2023/11/01	17.1	40.48	21.1	40.50	40.70	-4	44,417	-0.01%
2023/10/31	14.1	41.37	6.1	41.37	40.20	8.1	46,049	0.02%
2023/10/30	16.2	42.57	14	42.24	41.90	2.2	46,089	0.00%
2023/10/27	36.5	43.10	12	43.05	42.95	24.5	46,194	0.05%
2023/10/26	8.5	43.08	38	43.01	43.00	-29.5	46,717	-0.06%
2023/10/25	31.1	44.12	11	44.18	43.95	20	47,083	0.04%
2023/10/24	10.5	44.20	19	43.63	44.60	-8.5	47,368	-0.02%
2023/10/23	31	43.43	29	43.26	43.45	2	47,566	0.00%
2023/10/20	33.5	42.82	38	43.05	43.65	-4.5	48,120	-0.01%
2023/10/19	32	43.54	12.1	43.58	43.45	20	48,500	0.04%
2023/10/18	20.1	43.87	23.2	43.66	44.50	-3.1	48,672	-0.01%
2023/10/17	12.2	45.09	5.1	45.40	44.95	7.1	48,432	0.01%
2023/10/16	26	46.37	36	46.40	46.20	-10	52,411	-0.02%
2023/10/13	44.1	47.21	48.1	47.28	47.35	-4	56,858	-0.01%
2023/10/12	18	48.22	7.6	48.69	48.25	10.4	57,896	0.02%
2023/10/11	35.2	49.08	15	49.55	48.10	20.1	61,021	0.03%
2023/10/06	9	51.02	10	51.63	51.10	-1	62,855	0.00%
2023/10/05	7	50.60	10	50.67	50.80	-3	65,797	0.00%
2023/10/04	29.3	49.32	32	49.42	50.10	-2.7	67,357	0.00%
2023/10/03	32.1	51.22	34	51.88	50.60	-1.9	67,729	0.00%
2023/10/02	67.1	52.02	62	51.86	52.20	5.1	68,251	0.01%
2023/09/28	44	49.56	7	49.70	49.00	37	68,352	0.05%
2023/09/27	14	48.83	5.8	48.76	48.85	8.2	69,479	0.01%
2023/09/26	8	49.07	23	48.66	48.70	-15	72,260	-0.02%
2023/09/25	7	49.36	3	49.48	49.45	4	73,332	0.01%
2023/09/22	24	49.17	27	48.32	49.35	-3	73,654	0.00%
2023/09/21	15	47.81	10	47.90	48.30	5	73,761	0.01%
2023/09/20	34	49.06	38	48.68	48.50	-4	73,935	-0.01%
2023/09/19	13	49.62	15	49.39	48.50	-2	74,044	0.00%
2023/09/18	40	50.21	40	50.69	49.65	0	74,353	0.00%
2023/09/15	26	51.97	30	52.26	52.10	-4	75,217	-0.01%
2023/09/14	27.1	52.12	13	52.16	52.10	14.1	75,876	0.02%
2023/09/13	27.1	51.24	26	51.50	51.00	1.1	76,812	0.00%
2023/09/12	36.1	51.68	34	51.99	51.30	2.1	78,697	0.00%
2023/09/11	29	52.17	69.8	51.89	52.10	-40.8	80,801	-0.05%
2023/09/08	15	54.45	9.2	54.17	54.00	5.8	83,063	0.01%
2023/09/07	33	55.22	20.1	55.15	54.80	12.9	84,842	0.02%
2023/09/06	71.1	56.83	71	56.61	56.60	0.1	85,170	0.00%
2023/09/05	8	55.24	5	55.18	55.90	3	85,974	0.00%
2023/09/04	39.2	54.09	20	53.99	54.70	19.2	85,837	0.02%
2023/09/01	40.1	54.76	31	53.88	53.60	9.1	85,883	0.01%
2023/08/31	39	54.48	27	54.88	56.40	12	85,586	0.01%
2023/08/30	45	55.59	45	55.03	54.60	0	85,125	0.00%
2023/08/29	41	54.44	26	54.73	54.60	15	85,733	0.02%
2023/08/28	32	55.05	25	55.52	54.50	7	85,958	0.01%
2023/08/25	29	56.16	21	56.18	55.80	8	86,562	0.01%
2023/08/24	89	60.95	83.2	59.90	58.60	5.9	87,756	0.01%
2023/08/23	32	58.87	28	59.00	59.20	4	87,011	0.00%
2023/08/22	42.2	59.13	54	58.78	58.20	-11.9	87,524	-0.01%
2023/08/21	128.4	58.52	42.1	58.68	57.90	86.3	87,458	0.10%	大買/
2023/08/18	45.5	58.51	72	57.75	57.00	-26.5	86,941	-0.03%
2023/08/17	65.8	58.19	110.3	57.88	59.50	-44.5	85,817	-0.05%	大賣/
2023/08/16	66.1	56.24	84.2	56.32	58.00	-18	84,487	-0.02%
2023/08/15	102	55.84	172.3	55.37	54.60	-70.2	83,213	-0.08%	大買/大賣/
2023/08/14	124.1	54.41	77.1	53.58	53.10	47	82,167	0.06%	大買/
2023/08/11	48.1	58.50	32	57.85	57.50	16.1	80,782	0.02%
2023/08/10	41.7	56.78	62.2	56.61	57.50	-20.5	80,145	-0.03%
2023/08/09	63.4	60.00	53.3	60.25	59.50	10.1	79,227	0.01%
2023/08/08	143.2	62.73	113.1	62.39	60.90	30.1	78,243	0.04%	大買/大賣/
2023/08/07	63.4	60.91	76	62.11	63.80	-12.7	75,718	-0.02%
2023/08/04	100.6	56.88	64.7	57.65	58.00	35.9	74,143	0.05%
2023/08/02	28.4	59.28	23.1	59.41	58.90	5.3	72,302	0.01%
2023/08/01	45	62.96	15.7	62.12	64.10	29.3	71,804	0.04%
2023/07/31	32	65.69	51.9	65.33	63.70	-19.9	71,306	-0.03%
2023/07/28	63.9	67.47	58.2	67.14	69.90	5.7	70,716	0.01%
2023/07/27	23.8	69.18	8.1	70.08	68.10	15.7	70,096	0.02%
2023/07/26	99.4	70.69	12	70.71	70.00	87.4	69,645	0.13%
2023/07/25	35.6	72.30	53.5	72.70	72.00	-17.9	69,272	-0.03%
2023/07/24	49.8	69.74	48.7	69.29	70.20	1.1	68,595	0.00%
2023/07/21	47.3	66.10	57.2	63.90	67.00	-9.9	67,841	-0.01%
2023/07/20	15	61.43	49.7	61.93	62.30	-34.7	67,291	-0.05%
2023/07/19	269.7	66.80	305.1	66.46	63.60	-35.4	66,682	-0.05%	大買/大賣/
2023/07/18	252.8	64.42	210	64.51	65.50	42.8	62,257	0.07%	大買/大賣/
2023/07/17	93	59.37	71.2	60.72	61.30	21.8	57,471	0.04%
2023/07/14	177.1	54.30	194.2	54.73	55.80	-17.1	56,001	-0.03%	大買/大賣/
2023/07/13	117	50.53	144	51.24	50.80	-27	52,594	-0.05%	大買/大賣/
2023/07/12	258.1	47.90	271	47.93	47.60	-13	49,977	-0.03%	大買/大賣/
2023/07/11	129.3	46.43	94.3	46.53	47.25	35	47,003	0.07%	大買/
2023/07/10	38.1	44.82	64.1	44.58	44.40	-26	45,407	-0.06%
2023/07/07	72	44.98	59	45.12	44.60	13	44,877	0.03%
2023/07/06	57.5	45.38	25	45.10	44.70	32.5	44,048	0.07%
2023/07/05	150	45.99	46	45.93	45.20	104	43,005	0.24%	大買/鉅額交易
2023/07/04	181.1	46.84	221	47.28	47.15	-39.9	41,826	-0.10%	大買/大賣/
2023/07/03	60	44.68	62	44.75	44.15	-2	39,339	-0.01%
2023/06/30	35	43.23	17	43.21	43.20	18	38,238	0.05%
2023/06/29	28	43.11	99	43.16	43.15	-71	37,877	-0.19%
2023/06/28	42	43.58	150	43.29	42.70	-108	37,617	-0.29%	大賣/鉅額交易
2023/06/27	34.2	43.27	20	43.15	42.90	14.2	37,121	0.04%
2023/06/26	24.1	44.38	26	44.40	44.35	-1.9	36,726	-0.01%
2023/06/21	72.1	44.75	27.3	44.71	44.75	44.8	36,181	0.12%
2023/06/20	104.1	43.20	10	43.45	43.10	94.1	35,260	0.27%	大買/
2023/06/19	50	44.37	68	44.53	44.10	-18	34,319	-0.05%
2023/06/16	115.1	46.29	191	46.03	45.50	-75.8	33,315	-0.23%	大買/大賣/
2023/06/15	160	45.02	134.8	44.99	46.00	25.2	31,181	0.08%	大買/大賣/
2023/06/14	227.4	41.92	123	42.96	42.95	104.4	28,940	0.36%	大買/大賣/鉅額交易
2023/06/13	148	39.50	150	39.92	40.60	-2	26,175	-0.01%	大買/大賣/
2023/06/12	53	38.11	26.8	38.18	36.95	26.3	24,184	0.11%
2023/06/09	109	38.11	41	38.17	38.65	68	23,616	0.29%	大買/
2023/06/08	2	36.63	7	36.71	36.40	-5	22,474	-0.02%
2023/06/07	17	36.35	16	36.66	36.75	1	22,362	0.00%
2023/06/06	3	35.65	35	35.99	36.20	-32	22,047	-0.15%
2023/06/05	18	36.34	9	36.26	36.25	9	21,671	0.04%
2023/06/02	57	36.54	20.2	36.88	36.25	36.8	21,387	0.17%
2023/06/01	11	35.68	5	35.69	35.55	6	20,473	0.03%
2023/05/31	18.1	36.53	11.7	36.81	36.85	6.4	19,836	0.03%
2023/05/30	65.1	37.87	36.4	37.66	37.70	28.7	18,765	0.15%
2023/05/29	4	36.84	84.1	37.41	37.50	-80.1	16,715	-0.48%
2023/05/26	13.2	33.48	43	33.72	34.10	-29.8	15,970	-0.19%
2023/05/25	27	32.71	16	32.54	33.25	11	14,823	0.07%
2023/05/24	6	30.62	2	30.50	30.85	4	13,858	0.03%
2023/05/22	2	30.83	3	30.63	30.55	-1	13,328	-0.01%
2023/05/19	0	0.00	7	30.84	31.45	-7	13,051	-0.05%
2023/05/18	3.1	30.35	3	30.63	30.55	0.1	12,907	0.00%
2023/05/17	7	29.96	6	30.58	30.45	1	12,691	0.01%
2023/05/16	5	29.63	13	30.11	30.80	-8	12,377	-0.06%
2023/05/15	13	30.50	3	30.90	30.95	10	11,959	0.08%
2023/05/12	5	33.00	9	32.85	32.75	-4	11,532	-0.03%
2023/05/11	0	0.00	1	32.30	32.25	-1	11,303	-0.01%
2023/05/10	1	31.65	0	0.00	31.75	1	11,233	0.01%
2023/05/08	0	0.00	4	32.73	32.75	-4	11,238	-0.04%
2023/05/05	2	31.90	0	0.00	32.10	2	11,164	0.02%
2023/05/02	2	32.80	1	32.85	33.05	1	11,248	0.01%
2023/04/28	0.2	32.65	0	0.00	33.10	0.2	11,367	0.00%
2023/04/27	0	0.00	5	32.90	32.95	-5	11,262	-0.04%
2023/04/26	0	0.00	5	31.25	32.15	-5	11,143	-0.04%
2023/04/25	1	32.15	0	0.00	31.70	1	11,027	0.01%
2023/04/24	1	33.00	30	32.77	33.15	-29	10,974	-0.26%
2023/04/21	0	0.00	35	32.43	32.40	-35	10,852	-0.32%
2023/04/20	0.4	32.30	20	32.50	32.40	-19.6	10,731	-0.18%
2023/04/19	23.3	32.78	9	32.99	32.50	14.3	10,702	0.13%
2023/04/18	0.5	32.00	0	0.00	32.20	0.5	10,416	0.01%
2023/04/17	0	0.00	13	31.78	31.70	-13	10,260	-0.13%
2023/04/14	7	31.35	0	0.00	31.60	7	10,164	0.07%
2023/04/13	2	32.30	0	0.00	32.35	2	9,986	0.02%
2023/04/12	8	32.42	7	32.46	32.80	1	9,851	0.01%
2023/04/11	20	32.84	8	32.70	32.70	12	9,721	0.12%
2023/04/10	9	31.98	18.2	31.88	32.40	-9.2	9,573	-0.10%
2023/04/07	15	31.94	3	32.40	31.50	12	9,433	0.13%
2023/04/06	1	33.25	51.2	33.30	33.90	-50.2	9,086	-0.55%
2023/03/31	10	31.85	4.9	31.85	31.95	5.1	8,699	0.06%
2023/03/30	0	0.00	26.6	31.67	31.80	-26.6	8,866	-0.30%
2023/03/29	0	0.00	15	30.95	31.10	-15	9,034	-0.17%
2023/03/28	0	0.00	9	30.95	30.95	-9	9,280	-0.10%
2023/03/27	6	30.97	6	30.80	30.80	0	9,646	0.00%
2023/03/24	16	30.87	18	30.76	30.75	-2	9,992	-0.02%
2023/03/23	9	30.95	36	31.01	31.15	-27	9,873	-0.27%
2023/03/22	2	30.05	39	29.89	30.20	-37	9,624	-0.38%
2023/03/21	2	29.25	22.5	29.22	29.40	-20.5	9,451	-0.22%
2023/03/20	0	0.00	4.2	28.42	28.55	-4.2	9,251	-0.05%
2023/03/17	0	0.00	3	28.15	28.15	-3	9,191	-0.03%
2023/03/16	0	0.00	120	27.90	28.00	-120	8,909	-1.35%	大賣/鉅額交易
2023/03/14	1	27.20	0	0.00	27.15	1	8,709	0.01%
2023/03/13	0	0.00	104	27.36	27.35	-104	8,704	-1.19%	大賣/鉅額交易
2023/03/10	1	27.15	1	26.90	27.05	0	8,648	0.00%
2023/03/07	0	0.00	0.1	27.10	27.25	-0.1	9,541	0.00%
2023/03/06	2	27.05	1	27.15	27.15	1	9,643	0.01%
2023/03/03	0.1	26.75	0	0.00	26.70	0.1	9,687	0.00%
2023/03/02	0	0.00	2	26.60	26.75	-2	9,839	-0.02%
2023/03/01	0	0.00	14	26.96	26.95	-14	9,858	-0.14%
2023/02/23	0	0.00	4.2	26.80	26.80	-4.2	10,027	-0.04%
2023/02/22	0	0.00	6.2	26.63	26.80	-6.2	10,049	-0.06%
2023/02/21	0	0.00	0.4	26.50	26.55	-0.4	10,064	0.00%
2023/02/15	0.1	26.05	0	0.00	26.10	0.1	10,693	0.00%
2023/02/09	0	0.00	4	26.00	25.80	-4	10,605	-0.04%
2023/02/07	0	0.00	2	25.80	25.90	-2	10,605	-0.02%
2023/02/06	0	0.00	6	25.83	25.65	-6	10,592	-0.06%
2023/02/01	1	25.35	0	0.00	25.50	1	10,504	0.01%
2023/01/30	2	25.60	0	0.00	25.55	2	10,439	0.02%
2023/01/16	0	0.00	3	26.10	26.00	-3	10,319	-0.03%
2023/01/13	0	0.00	3	25.95	25.90	-3	10,331	-0.03%
2023/01/12	3	25.65	0.1	25.75	25.60	3	10,624	0.03%
2023/01/10	2	26.60	1	26.50	26.55	1	10,812	0.01%
2023/01/09	5	26.45	8	26.46	26.50	-3	10,913	-0.03%
2023/01/05	0	0.00	2	26.25	26.20	-2	11,022	-0.02%
2022/12/30	0	0.00	12	26.24	26.25	-12	11,283	-0.11%
2022/12/29	0	0.00	1	26.15	26.10	-1	11,293	-0.01%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/22	0	0.00	23	25.99	25.95	-23	11,717	-0.20%
2022/12/21	0	0.00	2	25.80	25.75	-2	11,571	-0.02%
2022/12/20	0.1	25.70	0	0.00	25.65	0.1	11,263	0.00%
2022/12/19	0	0.00	19	25.71	25.85	-19	11,060	-0.17%
2022/12/16	0	0.00	5	25.70	25.70	-5	10,546	-0.05%
2022/12/15	4	25.10	0	0.00	25.10	4	10,187	0.04%
2022/12/14	0	0.00	5	25.00	25.15	-5	10,184	-0.05%
2022/12/12	0	0.00	6	24.72	24.80	-6	10,099	-0.06%
2022/12/09	1	24.40	0	0.00	24.50	1	10,221	0.01%
2022/12/08	0	0.00	1	24.25	24.35	-1	10,237	-0.01%
2022/12/02	1	23.80	0	0.00	23.90	1	10,136	0.01%
2022/12/01	7	24.24	0	0.00	24.20	7	10,069	0.07%
2022/11/30	1	24.80	5	24.60	24.80	-4	9,912	-0.04%
2022/11/29	0	0.00	1	24.15	24.70	-1	9,347	-0.01%
2022/11/25	6	23.61	0	0.00	24.00	6	9,430	0.06%
2022/11/22	1	23.40	0	0.00	23.50	1	9,674	0.01%
2022/11/21	6	24.49	0	0.00	24.50	6	9,440	0.06%
2022/11/18	0	0.00	4	24.95	25.00	-4	9,440	-0.04%
2022/11/17	2	24.88	0	0.00	25.35	2	9,496	0.02%
2022/11/15	0	0.00	6	25.62	25.75	-6	9,458	-0.06%
2022/11/14	0	0.00	23	25.47	25.70	-23	9,372	-0.25%
2022/11/11	5	23.90	0	0.00	24.10	5	8,895	0.06%
2022/11/10	5	23.90	0	0.00	23.95	5	8,874	0.06%
2022/11/09	0	0.00	1	23.95	23.95	-1	8,946	-0.01%
2022/11/08	1	23.75	0	0.00	24.00	1	8,999	0.01%
2022/11/07	4	23.48	0	0.00	23.80	4	9,009	0.04%
2022/10/31	0	0.00	4	24.30	24.40	-4	9,057	-0.04%
2022/10/27	0	0.00	3	23.65	23.55	-3	9,008	-0.03%
2022/10/26	0	0.00	7	23.52	23.50	-7	8,992	-0.08%
2022/10/25	0	0.00	1	23.30	23.45	-1	8,981	-0.01%
2022/10/21	6	22.91	0	0.00	22.85	6	8,941	0.07%
2022/10/19	1	22.75	0	0.00	22.65	1	8,683	0.01%
2022/10/18	18	22.80	0	0.00	22.75	18	8,572	0.21%
2022/10/17	1.5	23.15	0	0.00	23.15	1.5	8,428	0.02%
2022/10/14	1	23.30	0	0.00	23.15	1	8,328	0.01%
2022/10/12	0	0.00	12	23.20	23.25	-12	8,198	-0.15%
2022/10/05	0	0.00	3	23.22	22.85	-3	8,514	-0.04%
2022/10/04	0	0.00	3	23.10	23.05	-3	8,562	-0.04%
2022/09/30	2	22.95	0	0.00	22.90	2	8,562	0.02%
2022/09/28	3	22.70	7.5	22.82	22.85	-4.5	8,323	-0.05%
2022/09/22	1	22.70	0	0.00	22.75	1	8,132	0.01%
2022/09/21	3	23.02	0	0.00	22.85	3	7,988	0.04%
2022/09/19	1	23.00	0	0.00	23.00	1	7,832	0.01%
2022/09/16	1	22.80	0	0.00	22.90	1	7,787	0.01%
2022/09/14	5	23.00	0	0.00	23.00	5	7,801	0.06%
2022/09/08	14	23.34	0	0.00	23.50	14	8,254	0.17%
2022/09/01	7	22.77	0	0.00	22.75	7	8,075	0.09%
2022/08/30	5	23.02	0	0.00	23.00	5	7,752	0.06%
2022/08/29	11.1	23.26	0	0.00	23.20	11.1	7,534	0.15%
2022/08/25	1	23.70	0	0.00	23.80	1	7,436	0.01%
2022/08/16	0.1	24.05	0	0.00	24.15	0.1	8,097	0.00%
2022/08/15	7.2	24.21	0	0.00	24.15	7.2	8,052	0.09%
2022/08/05	0.4	24.20	0	0.00	24.15	0.4	8,425	0.00%
2022/08/04	0	24.00	0	0.00	24.05	0	8,463	0.00%
2022/08/02	0	0.00	5	23.70	23.75	-5	8,602	-0.06%
2022/08/01	0	0.00	1	23.40	23.70	-1	8,645	-0.01%
2022/07/28	9	23.48	0	0.00	23.60	9	8,658	0.10%
2022/07/25	0	0.00	1	22.90	23.30	-1	8,689	-0.01%
2022/07/22	1	22.90	10	22.80	22.95	-9	8,714	-0.10%
2022/07/21	0	0.00	1	22.60	22.75	-1	8,727	-0.01%
2022/07/15	4	22.39	0	0.00	22.45	4	8,674	0.05%
2022/07/11	10	24.20	0	0.00	24.10	10	8,148	0.12%
2022/07/08	3	23.98	0	0.00	24.00	3	8,092	0.04%
2022/07/07	2	24.20	0	0.00	24.00	2	8,154	0.02%
2022/07/06	3	24.27	0	0.00	24.10	3	8,154	0.04%
2022/07/04	0	0.00	0.1	24.70	24.65	-0.1	8,187	0.00%
2022/07/01	0	0.00	0	25.05	24.75	0	8,255	0.00%
2022/06/30	0	0.00	11	25.21	25.15	-11	8,240	-0.13%
2022/06/29	0	0.00	5	25.35	25.25	-5	8,166	-0.06%
2022/06/28	0	0.00	0.1	25.45	25.45	-0.1	8,194	0.00%
2022/06/27	0	0.00	0.2	25.40	25.40	-0.2	8,268	0.00%
2022/06/24	0	0.00	0.1	25.15	25.15	-0.1	8,308	0.00%
2022/06/23	0	0.00	0.3	25.12	24.85	-0.3	8,336	0.00%
2022/06/15	10	25.30	5	25.50	25.30	5	7,760	0.06%
2022/06/14	0	0.00	7	25.69	25.85	-7	7,779	-0.09%
2022/06/13	2	25.15	0	0.00	25.45	2	7,832	0.03%
2022/06/10	1	25.55	0	0.00	25.45	1	7,756	0.01%
2022/06/09	0	0.00	2	25.85	25.75	-2	7,745	-0.03%
2022/06/06	1	26.05	4	25.94	26.10	-3	7,638	-0.04%
2022/05/31	3	25.80	0	0.00	25.80	3	7,836	0.04%
2022/05/30	0	0.00	11.1	26.11	26.15	-11.1	7,130	-0.16%
2022/05/23	0.7	25.80	0	0.00	25.60	0.7	7,199	0.01%
2022/05/20	0	0.00	1	26.25	25.95	-1	7,256	-0.01%
2022/05/19	0	0.00	6	26.17	26.15	-6	7,222	-0.08%
2022/05/16	0	0.00	28	26.06	26.45	-28	7,037	-0.40%
2022/05/13	0	0.00	10	25.45	25.40	-10	6,855	-0.15%
2022/05/11	1	25.75	1	25.50	25.80	0	6,751	0.00%
2022/05/05	0	0.00	13	25.78	25.90	-13	6,538	-0.20%
2022/05/04	0	0.00	3	25.75	25.60	-3	6,533	-0.05%
2022/04/29	0	0.00	0.3	25.20	25.40	-0.3	6,646	0.00%
2022/04/28	2	24.80	0.5	24.85	24.85	1.5	6,805	0.02%
2022/04/26	0.3	25.00	0	0.00	25.25	0.3	6,766	0.00%
2022/04/22	1.2	25.01	0	0.00	25.10	1.2	6,722	0.02%
2022/04/21	0	0.00	6.2	25.25	25.25	-6.2	6,731	-0.09%
2022/04/20	0	0.00	1	25.50	25.20	-1	6,729	-0.01%
2022/04/19	0	0.00	4	25.45	25.40	-4	6,653	-0.06%
2022/04/18	0	0.00	2	25.33	25.40	-2	6,672	-0.03%
2022/04/15	0	0.00	10.3	25.20	25.35	-10.3	6,690	-0.15%
2022/04/14	0	0.00	7	25.50	25.55	-7	6,686	-0.10%
2022/04/13	0	0.00	9	25.12	25.40	-9	6,670	-0.13%
2022/04/12	10	24.80	0	0.00	24.80	10	6,648	0.15%
2022/04/08	0	0.00	1	24.80	24.80	-1	6,484	-0.02%
2022/04/07	1	24.60	0	0.00	24.55	1	6,430	0.02%
2022/04/06	1.2	24.87	1	24.60	24.90	0.2	6,304	0.00%
2022/04/01	1	24.55	0	0.00	24.85	1	6,233	0.02%
2022/03/31	1.1	24.71	1	24.80	24.70	0.1	6,190	0.00%
2022/03/30	2	24.80	0	0.00	24.80	2	6,112	0.03%
2022/03/29	9	24.92	0	0.00	24.85	9	6,077	0.15%
2022/03/28	1.1	24.91	0	0.00	25.10	1.1	6,060	0.02%
2022/03/25	11	25.04	0	0.00	25.30	11	6,098	0.18%
2022/03/24	1	24.95	0	0.00	25.00	1	6,213	0.02%
2022/03/23	3	25.05	0	0.00	25.05	3	6,337	0.05%
2022/03/22	20	25.00	0	0.00	25.00	20	6,329	0.32%
2022/03/17	1	25.00	6	25.25	25.05	-5	6,080	-0.08%
2022/03/16	0.4	24.77	6.2	24.80	25.05	-5.8	6,044	-0.10%
2022/03/14	1	25.20	0	0.00	25.10	1	6,010	0.02%
2022/03/11	2	25.08	0	0.00	25.15	2	6,074	0.03%
2022/03/09	0	0.00	2	24.80	24.75	-2	6,249	-0.03%
2022/03/08	4	24.75	0	0.00	24.65	4	6,565	0.06%
2022/03/07	3	24.77	0	0.00	24.80	3	6,480	0.05%
2022/03/04	7	25.37	0	0.00	25.30	7	6,550	0.11%
2022/03/03	10	25.95	15	25.75	25.85	-5	6,527	-0.08%
2022/03/02	0	0.00	1	25.80	25.85	-1	6,538	-0.02%
2022/03/01	0	0.00	6	25.85	25.95	-6	6,516	-0.09%
2022/02/25	2	25.40	0	0.00	25.65	2	6,476	0.03%
2022/02/24	6	25.48	3	25.40	25.45	3	6,424	0.05%
2022/02/23	6	25.88	4	25.90	25.80	2	6,320	0.03%
2022/02/22	4	25.61	2	25.85	25.95	2	6,313	0.03%
2022/02/17	4	25.85	31	25.65	25.85	-27	6,524	-0.41%
2022/02/16	0	0.00	8.4	25.57	25.70	-8.4	6,579	-0.13%
2022/02/11	0	0.00	3.6	25.75	25.80	-3.6	6,549	-0.06%
2022/02/10	0.5	25.70	0	0.00	25.90	0.5	6,598	0.01%
2022/02/09	0	0.00	1	25.85	25.85	-1	6,591	-0.02%
2022/01/26	3	25.30	0	0.00	25.20	3	6,552	0.05%
2022/01/24	0	0.00	3	25.15	25.45	-3	6,480	-0.05%
2022/01/21	0.5	25.10	0	0.00	25.15	0.5	6,444	0.01%
2022/01/19	30	25.25	0	0.00	25.15	30	6,277	0.48%
2022/01/18	1	25.25	5	25.20	25.15	-4	6,291	-0.06%
2022/01/17	2	24.90	0	0.00	24.95	2	6,308	0.03%
2022/01/14	2.5	25.03	0	0.00	25.00	2.5	6,525	0.04%
2022/01/12	0.3	25.10	1	25.20	25.20	-0.7	6,710	-0.01%
2022/01/11	2	25.25	1	25.35	25.25	1	6,826	0.01%
2022/01/10	0	0.00	1	25.20	25.45	-1	6,862	-0.01%
2022/01/07	3	25.07	5	25.00	24.95	-2	6,894	-0.03%
2022/01/06	3	24.85	1	25.10	25.10	2	6,892	0.03%
2022/01/05	1.3	24.79	0	0.00	24.75	1.3	6,948	0.02%
2022/01/04	0.1	25.15	1	25.10	25.00	-0.9	7,069	-0.01%
2022/01/03	0	0.00	1.6	25.07	25.00	-1.6	7,311	-0.02%
2021/12/30	2.3	24.96	0	0.00	24.95	2.3	7,612	0.03%
2021/12/27	0	0.00	1	24.95	25.00	-1	8,077	-0.01%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/22	2	24.90	0	0.00	24.90	2	8,529	0.02%
2021/12/21	0	0.00	4	24.93	24.95	-4	8,708	-0.05%
2021/12/20	0.4	24.85	0	0.00	24.95	0.4	8,879	0.00%
2021/12/17	2.2	25.11	0	0.00	25.30	2.2	8,975	0.02%
2021/12/16	2	25.25	0	0.00	25.50	2	9,149	0.02%
2021/12/15	1	25.35	6	25.35	25.30	-5	9,408	-0.05%
2021/12/14	3	25.53	4	25.65	25.50	-1	9,525	-0.01%
2021/12/09	1	25.65	0	0.00	25.65	1	9,615	0.01%
2021/12/08	1.2	25.55	1.5	25.58	25.45	-0.4	9,645	0.00%
2021/12/07	0	0.00	10	25.55	25.65	-10	9,574	-0.10%
2021/12/06	6.4	25.59	4	25.46	25.55	2.4	9,541	0.02%
2021/12/03	1	25.45	0.2	25.70	25.65	0.8	9,526	0.01%
2021/12/02	15.4	25.47	28.9	25.65	25.55	-13.5	9,556	-0.14%
2021/11/30	2	26.08	2	26.30	25.80	0	9,270	0.00%
2021/11/29	6.2	25.97	7	25.70	26.05	-0.8	9,038	-0.01%
2021/11/26	2	25.75	1	25.70	25.80	1	9,017	0.01%
2021/11/25	0	0.00	6	26.10	26.00	-6	9,068	-0.07%
2021/11/24	2	25.75	2	25.90	25.95	0	9,098	0.00%
2021/11/23	10.3	25.85	0	0.00	25.80	10.3	9,094	0.11%
2021/11/22	5	26.09	10	26.11	26.10	-5	9,070	-0.06%
2021/11/19	9.3	26.14	12	26.16	26.10	-2.8	9,093	-0.03%
2021/11/18	17.1	26.43	3.7	26.39	26.45	13.4	9,151	0.15%
2021/11/17	6.2	26.75	1	26.75	26.85	5.2	9,175	0.06%
2021/11/16	0	0.00	12.6	26.84	27.00	-12.6	9,197	-0.14%
2021/11/15	7	26.67	5	26.55	26.65	2	9,150	0.02%
2021/11/12	0	0.00	7	26.44	26.50	-7	9,215	-0.08%
2021/11/11	1	26.30	2	26.28	26.40	-1	9,300	-0.01%
2021/11/10	11.1	26.00	0	0.00	26.35	11.1	9,346	0.12%
2021/11/09	11	26.21	7	26.19	26.30	4	9,436	0.04%
2021/11/05	3.3	26.26	0	0.00	26.50	3.3	9,609	0.03%
2021/11/04	0	0.00	2	26.50	26.55	-2	9,646	-0.02%
2021/11/03	3.3	26.33	3	26.25	26.25	0.3	9,681	0.00%
2021/11/02	0	0.00	2	26.50	26.60	-2	9,722	-0.02%
2021/11/01	1	26.40	0	0.00	26.55	1	9,732	0.01%
2021/10/29	5	26.56	16	26.63	26.55	-11	9,733	-0.11%
2021/10/28	0	0.00	2	26.85	26.90	-2	9,736	-0.02%
2021/10/27	0	0.00	13.3	26.91	26.95	-13.3	9,796	-0.14%
2021/10/26	1	26.75	2	26.75	26.80	-1	9,863	-0.01%
2021/10/25	27	26.85	2	26.80	26.75	25	9,864	0.25%
2021/10/22	0	0.00	24.5	26.82	26.90	-24.5	9,923	-0.25%
2021/10/21	0	0.00	5	26.57	26.35	-5	9,742	-0.05%
2021/10/20	0	0.00	2	26.45	26.45	-2	9,819	-0.02%
2021/10/19	2	26.05	8	26.32	26.20	-6	9,844	-0.06%
2021/10/18	0	0.00	2	26.45	26.45	-2	9,968	-0.02%
2021/10/15	1	26.35	1	26.40	26.55	0	10,109	0.00%
2021/10/14	0	0.00	19.3	26.57	26.50	-19.3	10,215	-0.19%
2021/10/13	1	26.65	3	26.62	26.50	-2	10,491	-0.02%
2021/10/12	4	26.50	4	26.66	26.65	0	10,884	0.00%
2021/10/08	2	26.55	19	26.69	26.70	-17	11,941	-0.14%
2021/10/07	3	26.38	8	26.64	26.30	-5	12,287	-0.04%
2021/10/06	0	0.00	43	25.95	26.20	-43	12,402	-0.35%
2021/10/05	3	25.85	1	25.80	25.75	2	12,498	0.02%
2021/10/04	1	25.70	20.6	25.90	25.85	-19.6	12,695	-0.15%
2021/10/01	9	25.21	1	25.40	25.55	8	12,818	0.06%
2021/09/30	10.2	25.64	1	25.80	25.80	9.2	13,111	0.07%
2021/09/29	7	25.97	1.2	25.99	26.00	5.8	13,206	0.04%
2021/09/28	4.3	26.25	3	26.25	26.40	1.3	13,201	0.01%
2021/09/27	22	26.19	32	26.10	26.10	-10	13,252	-0.08%
2021/09/24	3	25.80	12	25.74	25.75	-9	13,157	-0.07%
2021/09/23	20	26.30	22.2	25.67	25.50	-2.2	13,117	-0.02%
2021/09/22	2	25.15	11	24.83	25.40	-9	12,870	-0.07%
2021/09/17	1.2	24.76	0	0.00	24.90	1.2	12,619	0.01%
2021/09/16	7	24.66	5.5	24.89	24.90	1.5	12,526	0.01%
2021/09/15	0	0.00	3	24.83	24.85	-3	12,619	-0.02%
2021/09/14	14.8	24.69	3	24.72	24.65	11.8	12,677	0.09%
2021/09/09	0	0.00	1	24.50	24.50	-1	13,274	-0.01%
2021/09/07	0	0.00	2.3	24.72	24.75	-2.3	13,396	-0.02%
2021/09/06	1	24.30	3	24.30	24.15	-2	13,313	-0.02%
2021/09/02	1	24.25	0	0.00	24.35	1	13,409	0.01%
2021/09/01	1	24.30	0	0.00	24.35	1	13,557	0.01%
2021/08/31	3	24.28	0	0.00	24.30	3	13,532	0.02%
2021/08/30	2	24.00	3	24.20	24.35	-1	13,500	-0.01%
2021/08/27	2.1	24.10	3	24.20	24.20	-0.9	13,513	-0.01%
2021/08/26	0	0.00	7.5	24.09	24.15	-7.5	13,505	-0.06%
2021/08/25	4.2	24.13	104	24.10	24.20	-99.8	13,489	-0.74%	大賣/
2021/08/24	2	24.23	0	0.00	24.30	2	13,505	0.01%
2021/08/23	2.5	24.03	11.2	24.06	24.15	-8.7	13,481	-0.06%
2021/08/20	1	23.75	9	23.87	23.90	-8	13,484	-0.06%
2021/08/19	2.2	23.61	60	23.69	23.80	-57.8	13,678	-0.42%
2021/08/18	3.3	23.64	16.3	23.60	23.75	-13	13,702	-0.09%
2021/08/17	0	0.00	148	23.80	23.70	-148	13,637	-1.09%	大賣/鉅額交易
2021/08/16	0	0.00	7	23.73	23.75	-7	13,582	-0.05%
2021/08/12	0	0.00	5	23.49	23.50	-5	13,564	-0.04%
2021/08/11	12	23.19	2	23.23	23.20	10	13,529	0.07%
2021/08/10	1	23.35	2.1	23.40	23.55	-1.1	13,486	-0.01%
2021/08/09	8	23.43	0	0.00	23.40	8	13,633	0.06%
2021/08/06	5.1	23.35	1	23.55	23.70	4.1	13,701	0.03%
2021/08/04	1.1	23.45	0	0.00	23.50	1.1	14,382	0.01%
2021/08/03	2.1	23.33	0	0.00	23.60	2.1	14,654	0.01%
2021/07/30	16	23.40	0	0.00	23.45	16	14,758	0.11%
2021/07/29	2	23.58	0	0.00	23.55	2	14,764	0.01%
2021/07/28	9	23.60	1.2	23.75	23.65	7.8	14,866	0.05%
2021/07/27	1	23.70	0	0.00	23.85	1	15,167	0.01%
2021/07/26	11	23.70	1	23.90	24.00	10	15,295	0.07%
2021/07/23	4	23.93	0	0.00	23.65	4	15,175	0.03%
2021/07/22	22	23.66	1	23.70	23.80	21	15,149	0.14%
2021/07/21	1.3	23.80	1	23.75	23.80	0.3	15,040	0.00%
2021/07/20	20	23.45	0	0.00	23.55	20	15,016	0.13%
2021/07/19	52.2	23.54	2.7	23.61	23.55	49.5	14,951	0.33%
2021/07/16	29	23.85	0	0.00	23.85	29	14,964	0.19%
2021/07/15	96.1	24.09	2	24.15	24.05	94.1	14,831	0.63%
2021/07/14	7.7	27.10	7.2	27.13	27.15	0.5	13,800	0.00%
2021/07/13	2.2	27.03	14	27.01	27.05	-11.8	13,424	-0.09%
2021/07/12	9	27.29	17	27.21	27.15	-8	13,140	-0.06%
2021/07/09	4	27.36	6	27.30	27.50	-2	12,945	-0.02%
2021/07/08	11	27.50	14	27.43	27.45	-3	12,913	-0.02%
2021/07/07	0.4	27.35	22	27.39	27.40	-21.6	12,932	-0.17%
2021/07/06	0	0.00	7	27.05	27.20	-7	12,823	-0.05%
2021/07/05	13	26.81	5	27.00	27.00	8	13,021	0.06%
2021/07/02	8.5	26.75	16.1	26.66	26.75	-7.6	13,328	-0.06%
2021/07/01	1	26.30	1	26.30	26.20	0	13,347	0.00%
2021/06/30	12	26.16	3	26.00	26.25	9	13,631	0.07%
2021/06/29	2	25.70	34	25.74	25.70	-32	14,084	-0.23%
2021/06/25	5	25.79	0	0.00	25.70	5	16,044	0.03%
2021/06/24	6.2	25.68	1.1	25.75	25.70	5	16,494	0.03%
2021/06/23	1	25.45	3	25.45	25.70	-2	16,586	-0.01%
2021/06/22	2	25.45	0	0.00	25.35	2	16,683	0.01%
2021/06/21	10.3	25.55	0	0.00	25.50	10.3	16,698	0.06%
2021/06/18	1.3	25.94	2	25.95	26.15	-0.7	16,852	0.00%
2021/06/17	0	0.00	22	25.96	26.10	-22	17,017	-0.13%
2021/06/16	1	25.40	1	25.40	25.35	0	18,026	0.00%
2021/06/15	1	25.30	0	0.00	25.40	1	18,265	0.01%
2021/06/11	0	0.00	1	25.20	25.25	-1	18,595	-0.01%
2021/06/09	9.2	25.37	8	25.27	25.20	1.2	18,933	0.01%
2021/06/08	0	0.00	1.4	25.65	25.70	-1.4	18,954	-0.01%
2021/06/07	0.2	25.70	0	0.00	25.70	0.2	19,183	0.00%
2021/06/04	2.2	25.88	2	25.83	25.80	0.2	19,438	0.00%
2021/06/03	0	0.00	13	26.11	26.15	-13	20,076	-0.06%
2021/06/02	1.1	26.10	0	0.00	26.05	1.1	20,621	0.01%
2021/06/01	1	25.90	3	26.07	26.20	-2	20,850	-0.01%
2021/05/31	0	0.00	13	25.90	25.85	-13	20,947	-0.06%
2021/05/28	6	25.73	0.3	25.80	25.70	5.7	21,031	0.03%
2021/05/27	3	25.87	10	25.90	25.65	-7	21,174	-0.03%
2021/05/26	0	0.00	13	25.93	26.00	-13	21,288	-0.06%
2021/05/25	3	25.80	4	25.78	25.75	-1	21,521	0.00%
2021/05/24	2	25.45	0	0.00	25.65	2	22,109	0.01%
2021/05/21	1	25.65	0	0.00	25.75	1	23,142	0.00%
2021/05/20	1	25.60	1.1	25.44	25.30	-0.1	23,252	0.00%
2021/05/19	1.1	25.00	11	25.15	25.10	-9.9	23,261	-0.04%
2021/05/18	2	25.03	4	24.99	25.15	-2	23,373	-0.01%
2021/05/17	64.1	24.53	21.5	24.30	24.35	42.6	23,614	0.18%
2021/05/14	109	24.90	0	0.00	24.95	109	23,481	0.46%	大買/鉅額交易
2021/05/13	28.2	24.95	3	25.00	24.80	25.2	23,351	0.11%
2021/05/12	7.7	25.45	11	25.57	25.55	-3.4	23,026	-0.01%
2021/05/11	0.3	26.52	5	26.32	26.30	-4.7	22,649	-0.02%
2021/05/10	4.2	26.56	1	26.50	26.55	3.2	22,416	0.01%
2021/05/07	1.2	26.70	0	0.00	26.85	1.2	22,510	0.01%
2021/05/06	0	0.00	2	26.60	26.60	-2	22,746	-0.01%
2021/05/05	50	26.70	5	26.77	26.70	45	22,990	0.20%
2021/05/04	3	26.43	18	26.25	26.55	-15	22,920	-0.07%
2021/05/03	39.1	26.91	6	26.94	26.70	33.1	22,624	0.15%
2021/04/29	16	27.18	5	27.25	27.15	11	22,537	0.05%
2021/04/28	5	27.15	5	27.20	27.25	0	22,563	0.00%
2021/04/27	13	27.18	4	27.09	27.15	9	22,683	0.04%
2021/04/26	4	27.20	3.3	27.17	27.15	0.7	22,628	0.00%
2021/04/23	6	27.13	0	0.00	27.10	6	22,588	0.03%
2021/04/22	14.1	27.43	6	27.37	27.30	8.1	22,673	0.04%
2021/04/21	3.1	27.46	2	27.48	27.45	1.1	22,526	0.00%
2021/04/20	4.1	27.35	30	27.33	27.35	-25.9	22,278	-0.12%
2021/04/19	13.2	27.16	16	27.18	27.30	-2.8	22,218	-0.01%
2021/04/16	1.1	26.90	0	0.00	27.10	1.1	22,104	0.00%
2021/04/15	14.8	26.86	1	26.85	26.90	13.8	22,159	0.06%
2021/04/14	61.2	26.84	4	26.73	26.75	57.2	22,145	0.26%
2021/04/13	58.9	27.10	2	27.15	27.00	56.9	22,064	0.26%
2021/04/12	88.1	27.34	51.3	27.24	27.30	36.8	21,876	0.17%
2021/04/09	20.7	27.43	9	27.25	27.55	11.7	21,705	0.05%
2021/04/08	5.1	27.11	6	27.23	27.35	-0.9	21,322	0.00%
2021/04/07	5.2	26.88	2	26.93	26.95	3.2	20,878	0.02%
2021/04/06	11.5	26.77	2	27.05	27.10	9.5	20,638	0.05%
2021/04/01	9.5	26.70	9	26.69	26.75	0.5	20,256	0.00%
2021/03/31	74.5	27.47	78	27.22	27.00	-3.5	19,621	-0.02%
2021/03/30	8	27.31	25	27.34	27.50	-17	18,180	-0.09%
2021/03/29	31.1	27.21	119	27.11	27.25	-88	17,750	-0.50%	大賣/
2021/03/26	8	26.62	2.1	26.62	26.60	5.9	17,386	0.03%
2021/03/25	1.2	26.68	0	0.00	26.80	1.2	17,290	0.01%
2021/03/24	3.4	26.94	5	26.72	26.95	-1.6	17,247	-0.01%
2021/03/23	5.3	26.76	2	26.50	27.00	3.3	17,127	0.02%
2021/03/22	26.1	27.03	3	27.05	26.85	23.1	16,911	0.14%
2021/03/19	28.2	27.18	61	27.11	27.05	-32.8	16,544	-0.20%
2021/03/18	3.1	26.75	22	26.62	26.55	-19	15,502	-0.12%
2021/03/17	2.2	26.29	49	26.23	26.35	-46.9	15,351	-0.31%
2021/03/16	0.3	25.85	15	25.92	25.85	-14.8	15,256	-0.10%
2021/03/15	4.7	25.70	4	25.70	25.65	0.7	15,143	0.00%
2021/03/12	0.4	25.75	7	25.80	25.90	-6.6	15,044	-0.04%
2021/03/11	7.1	25.67	8.7	25.72	25.80	-1.6	15,014	-0.01%
2021/03/10	16.4	25.94	11	25.81	25.65	5.4	14,885	0.04%
2021/03/09	34.6	25.95	22	25.94	26.00	12.6	14,709	0.09%
2021/03/08	28	25.37	21	25.40	25.70	7	14,136	0.05%
2021/03/05	3	25.05	25	25.07	25.20	-22	13,665	-0.16%
2021/03/04	3	24.75	6	24.68	24.85	-3	13,713	-0.02%
2021/03/03	13	24.67	5	24.74	24.80	8	13,675	0.06%
2021/03/02	12.2	24.97	10	24.76	24.60	2.2	13,577	0.02%
2021/02/26	15.2	24.75	28	24.68	24.80	-12.8	13,429	-0.10%
2021/02/25	35.1	24.96	30.2	24.96	25.00	4.9	13,189	0.04%
2021/02/24	33.5	25.05	34.8	24.94	25.00	-1.3	12,939	-0.01%
2021/02/23	184.1	24.56	66	24.77	24.90	118.1	12,318	0.96%	大買/鉅額交易
2021/02/22	3	23.65	1	23.75	23.80	2	11,305	0.02%
2021/02/19	8.3	23.32	2.6	23.23	23.60	5.7	11,220	0.05%
2021/02/18	5	23.23	6	23.22	23.20	-1	11,179	-0.01%
2021/02/17	54	23.12	1	23.30	23.15	53	11,127	0.48%
2021/02/05	22	23.17	0	0.00	23.15	22	10,911	0.20%
2021/02/04	0	0.00	20	23.23	23.25	-20	10,989	-0.18%
2021/02/03	0	0.00	2	23.20	23.30	-2	11,318	-0.02%
2021/02/02	1	23.20	0	23.30	23.30	1	11,332	0.01%
2021/02/01	1	23.20	3.2	23.23	23.30	-2.2	11,356	-0.02%
2021/01/29	13	23.70	2	23.85	23.25	11	11,330	0.10%
2021/01/28	8	23.97	0	0.00	24.00	8	11,137	0.07%
2021/01/27	23	23.95	19	23.92	23.95	4	10,909	0.04%
2021/01/26	11.2	23.25	1	23.30	23.10	10.2	10,568	0.10%
2021/01/25	3	23.10	0	0.00	23.35	3	10,576	0.03%
2021/01/22	13	22.85	30	22.79	23.10	-17	10,626	-0.16%
2021/01/21	2	23.00	4	22.89	22.80	-2	10,726	-0.02%
2021/01/20	18.2	23.09	4	23.35	22.90	14.2	10,762	0.13%
2021/01/18	1.1	23.50	1	23.45	23.50	0.1	10,529	0.00%
2021/01/15	19	23.92	7	23.91	23.70	12	10,413	0.12%
2021/01/14	8	23.75	5	23.85	23.80	3	10,280	0.03%
2021/01/13	5	23.70	0	0.00	23.70	5	10,194	0.05%
2021/01/12	5.1	23.65	3	23.70	23.65	2.1	10,194	0.02%
2021/01/11	8.1	23.74	16	23.70	23.75	-7.9	10,101	-0.08%
2021/01/08	2	23.73	1	23.75	23.85	1	10,102	0.01%
2021/01/07	11.3	23.75	0	0.00	23.75	11.3	9,987	0.11%
2021/01/06	1.5	23.89	25	23.86	23.80	-23.5	9,970	-0.24%
2021/01/05	6.1	23.95	27	23.96	24.00	-20.9	9,888	-0.21%
2021/01/04	11	24.11	2	24.15	24.05	9	9,984	0.09%
2020/12/31	0.3	23.90	5	23.95	24.00	-4.7	9,917	-0.05%
2020/12/30	3.4	23.89	7	23.88	24.05	-3.6	9,986	-0.04%
2020/12/29	3.3	24.01	0	0.00	24.00	3.3	9,957	0.03%
2020/12/28	3	24.05	0	0.00	24.10	3	10,014	0.03%
2020/12/25	2	23.95	0	0.00	23.95	2	9,977	0.02%
2020/12/24	5	23.75	0	0.00	23.90	5	9,970	0.05%
2020/12/23	4	23.64	5	23.65	23.75	-1	9,929	-0.01%
2020/12/22	14.2	23.73	1	23.70	23.60	13.2	9,902	0.13%
2020/12/21	1	23.70	0	0.00	23.85	1	10,031	0.01%
2020/12/18	5.1	23.70	2	23.95	23.70	3.1	10,012	0.03%
2020/12/17	1	24.10	20	24.00	24.00	-19	9,867	-0.19%
2020/12/16	7	24.01	1	24.20	24.25	6	9,836	0.06%
2020/12/15	9.1	23.96	7	24.11	23.90	2.1	9,814	0.02%
2020/12/14	28	24.17	11	24.25	24.20	17	9,753	0.17%
2020/12/11	8	24.03	20	23.93	24.00	-12	9,696	-0.12%
2020/12/10	2	24.28	1	24.10	24.10	1	9,600	0.01%
2020/12/09	7.9	24.22	8	24.23	24.20	-0.1	9,390	0.00%
2020/12/08	15	24.11	0	0.00	24.10	15	9,296	0.16%
2020/12/07	26	23.95	6	23.95	24.00	20	9,164	0.22%
2020/12/04	1	23.70	1	23.75	23.75	0	9,118	0.00%
2020/12/03	1	23.60	0	0.00	23.65	1	9,059	0.01%
2020/12/02	11	23.50	1	23.50	23.55	10	8,976	0.11%
2020/12/01	0	0.00	1	23.10	23.35	-1	9,015	-0.01%
2020/11/30	8	23.45	0	0.00	23.30	8	9,031	0.09%
2020/11/27	5	23.15	1	23.25	23.35	4	8,804	0.05%
2020/11/26	0	0.00	30	23.10	23.15	-30	8,807	-0.34%
2020/11/25	25	23.26	2	23.30	23.15	23	9,013	0.26%
2020/11/23	3.1	23.15	4	23.13	23.15	-0.9	9,077	-0.01%
2020/11/20	4	22.94	0	0.00	22.90	4	9,038	0.04%
2020/11/19	2	23.05	0	0.00	23.00	2	9,127	0.02%
2020/11/18	7	22.96	2	23.10	23.10	5	9,209	0.05%
2020/11/17	0	0.00	7	22.94	22.85	-7	9,224	-0.08%
2020/11/16	5	23.05	2	23.00	22.90	3	9,483	0.03%
2020/11/13	8	22.69	0	0.00	22.90	8	9,559	0.08%
2020/11/12	7	22.66	1	22.65	22.80	6	9,589	0.06%
2020/11/11	30	22.64	12	22.70	23.00	18	9,558	0.19%
2020/11/10	2	22.20	1	22.30	22.30	1	9,411	0.01%
2020/11/09	10	22.22	2	22.25	22.25	8	9,643	0.08%
2020/11/06	4	22.25	0	0.00	22.30	4	9,692	0.04%
2020/11/04	3	22.23	8	22.34	22.20	-5	9,932	-0.05%
2020/11/03	2	22.45	12	22.50	22.50	-10	9,919	-0.10%
2020/11/02	5	22.31	0	0.00	22.45	5	9,985	0.05%
2020/10/30	1	22.45	2	22.45	22.60	-1	10,070	-0.01%
2020/10/29	1	22.45	17	22.44	22.40	-16	10,107	-0.16%
2020/10/28	16	22.27	11	22.33	22.25	5	10,076	0.05%
2020/10/27	4	22.00	1.4	22.01	21.95	2.6	10,110	0.03%
2020/10/26	5	21.82	0	0.00	21.90	5	10,169	0.05%
2020/10/23	1	21.80	0	0.00	21.75	1	10,300	0.01%
2020/10/22	6	21.64	0	0.00	21.60	6	10,520	0.06%
2020/10/21	7	21.70	0	0.00	21.65	7	10,603	0.07%
2020/10/20	7	21.70	1	21.75	21.75	6	10,733	0.06%
2020/10/19	10	21.85	0	0.00	21.75	10	10,893	0.09%
2020/10/16	1	21.80	0	0.00	21.80	1	11,094	0.01%
2020/10/14	3	22.17	0	0.00	22.00	3	11,312	0.03%
2020/10/13	2	21.80	0	0.00	21.75	2	11,503	0.02%
2020/10/12	17	21.83	0	0.00	22.00	17	11,797	0.14%
2020/10/08	11	22.05	0	0.00	22.05	11	12,236	0.09%
2020/10/07	5	22.00	2	22.05	22.00	3	12,667	0.02%
2020/10/06	4	22.15	0	0.00	22.15	4	12,793	0.03%
2020/10/05	6	22.05	0	0.00	22.05	6	12,939	0.05%
2020/09/30	1	22.30	1	22.35	22.45	0	13,158	0.00%
2020/09/29	1	22.40	1	22.20	22.25	0	13,288	0.00%
2020/09/24	13	21.98	8	21.94	21.70	5	13,923	0.04%
2020/09/23	10	22.42	0	0.00	22.35	10	13,982	0.07%
2020/09/22	4	22.59	0	0.00	22.55	4	14,044	0.03%
2020/09/21	8	22.81	2	22.93	22.80	6	14,169	0.04%
2020/09/17	1	22.85	0	0.00	22.90	1	14,279	0.01%
2020/09/15	2	23.00	1	23.05	22.95	1	14,454	0.01%
2020/09/14	1	22.85	1	22.80	22.80	0	14,785	0.00%
2020/09/10	0	0.00	1	22.75	22.85	-1	14,878	-0.01%
2020/09/09	14	22.64	0	0.00	22.60	14	14,990	0.09%
2020/09/08	12	22.87	0	0.00	22.80	12	14,955	0.08%
2020/09/07	3	22.85	0	0.00	23.00	3	14,996	0.02%
2020/09/04	5	22.69	1.2	22.68	22.80	3.8	15,093	0.03%
2020/09/03	24	23.06	2	23.10	22.95	22	15,063	0.15%
2020/09/02	1	22.90	7	23.05	23.10	-6	15,202	-0.04%
2020/09/01	1	22.80	0	0.00	22.85	1	15,223	0.01%
2020/08/31	2	22.85	1	22.95	22.75	1	15,229	0.01%
2020/08/28	1	23.00	8	23.11	23.05	-7	15,099	-0.05%
2020/08/27	3	22.72	1	22.70	22.85	2	15,041	0.01%
2020/08/26	0	0.00	1	22.90	22.90	-1	15,073	-0.01%
2020/08/25	26	22.96	0	0.00	22.90	26	15,050	0.17%
2020/08/24	1	22.70	0	0.00	22.75	1	15,084	0.01%
2020/08/21	3	22.90	3	22.93	22.85	0	15,000	0.00%
2020/08/20	16	22.62	2.3	22.61	22.50	13.7	14,923	0.09%
2020/08/19	26	23.31	4	23.29	23.25	22	14,684	0.15%
2020/08/18	2	23.40	1	23.30	23.50	1	14,525	0.01%
2020/08/17	38	23.70	2	23.68	23.60	36	14,438	0.25%
2020/08/14	10	23.65	0	0.00	23.65	10	14,423	0.07%
2020/08/13	3	23.85	9	23.97	23.95	-6	14,310	-0.04%
2020/08/12	10	24.04	21	24.05	23.90	-11	14,116	-0.08%
2020/08/11	4	24.23	2	24.25	24.15	2	14,196	0.01%
2020/08/10	26	24.60	0	0.00	24.75	26	14,068	0.18%
2020/08/07	1	24.50	0	0.00	24.50	1	14,027	0.01%
2020/08/06	3	24.55	2	24.70	24.60	1	14,076	0.01%
2020/08/05	3	24.67	3	24.68	24.50	0	14,026	0.00%
2020/08/04	2	24.40	9	24.48	24.35	-7	13,895	-0.05%
2020/08/03	2	24.35	0	0.00	24.35	2	13,933	0.01%
2020/07/31	0	0.00	4.6	24.88	25.00	-4.6	13,780	-0.03%
2020/07/30	8	24.59	1	24.85	24.85	7	13,651	0.05%
2020/07/29	3	24.67	0	0.00	24.60	3	13,592	0.02%
2020/07/28	4	24.40	0	0.00	24.65	4	13,528	0.03%
2020/07/27	4	24.80	0	0.00	24.40	4	13,405	0.03%
2020/07/24	1	24.60	2	24.75	24.80	-1	13,342	-0.01%
2020/07/23	2	25.03	1	24.95	25.00	1	13,156	0.01%
2020/07/22	16	24.83	1	24.85	24.80	15	13,031	0.12%
2020/07/21	7	25.15	7	25.39	25.05	0	12,833	0.00%
2020/07/20	2	24.90	0	0.00	25.15	2	12,715	0.02%
2020/07/17	4	25.03	1	24.80	24.75	3	12,575	0.02%
2020/07/16	15	25.23	9	25.17	25.15	6	12,331	0.05%
2020/07/15	33	25.78	3	25.57	25.60	30	12,009	0.25%
2020/07/14	15	27.90	6	27.96	27.70	9	11,463	0.08%
2020/07/13	0	0.00	1	27.65	27.45	-1	11,018	-0.01%
2020/07/10	2	27.00	15	27.27	27.25	-13	10,893	-0.12%
2020/07/09	32	28.03	26	27.83	27.70	6	10,775	0.06%
2020/07/07	7	27.10	13	27.24	27.25	-6	10,340	-0.06%
2020/07/06	6	27.62	58	27.60	27.60	-52	10,047	-0.52%
2020/07/03	23	27.37	14	27.48	27.50	9	9,873	0.09%
2020/07/02	68	26.20	28	26.92	27.15	40	9,802	0.41%
2020/07/01	5	25.88	8	26.02	25.95	-3	9,703	-0.03%
2020/06/30	2	25.40	0	0.00	25.10	2	9,641	0.02%
2020/06/24	0	0.00	30	26.05	25.70	-30	9,564	-0.31%
2020/06/23	1	25.70	1	26.00	25.90	0	9,486	0.00%
2020/06/22	1	26.00	6	25.98	26.00	-5	9,464	-0.05%
2020/06/19	6	25.58	3	25.77	25.80	3	9,486	0.03%
2020/06/18	1	25.65	0	0.00	25.80	1	9,160	0.01%
2020/06/17	1	25.70	0	0.00	25.95	1	9,094	0.01%
2020/06/16	0	0.00	10	25.75	25.80	-10	9,196	-0.11%
2020/06/15	2	25.05	0	0.00	25.15	2	9,246	0.02%
2020/06/12	5	25.23	1	25.50	25.60	4	9,247	0.04%
2020/06/11	14	25.60	22	25.75	25.55	-8	9,301	-0.09%
2020/06/10	15	25.98	2	26.05	26.05	13	9,278	0.14%
2020/06/09	5	26.16	10	26.02	26.15	-5	9,398	-0.05%
2020/06/08	5	25.57	6	25.58	25.65	-1	9,302	-0.01%
2020/06/05	6	25.44	2	25.40	25.50	4	9,283	0.04%
2020/06/04	10	25.32	2	25.33	25.40	8	9,301	0.09%
2020/06/03	1	25.15	3	25.32	25.25	-2	9,265	-0.02%
2020/06/02	7	24.84	2	24.80	24.90	5	9,135	0.05%
2020/06/01	1	24.35	15	24.69	24.70	-14	9,080	-0.15%
2020/05/29	5	24.25	0	0.00	24.40	5	9,060	0.06%
2020/05/28	2	24.40	1	24.50	24.30	1	8,916	0.01%
2020/05/27	3	24.22	18	24.35	24.40	-15	9,035	-0.17%
2020/05/26	0	0.00	3	24.23	24.15	-3	9,082	-0.03%
2020/05/21	1	24.15	3	24.07	24.15	-2	9,050	-0.02%
2020/05/20	2	23.85	0	0.00	23.95	2	9,034	0.02%
2020/05/19	10	23.80	1	23.80	23.75	9	9,061	0.10%
2020/05/18	2	23.73	7	23.79	23.60	-5	9,018	-0.06%
2020/05/15	0	0.00	25	23.64	23.60	-25	8,869	-0.28%
2020/05/14	0	0.00	30	23.45	23.55	-30	8,810	-0.34%
2020/05/13	30	23.35	19	23.50	23.50	11	8,735	0.13%
2020/05/08	0	0.00	42	23.60	23.45	-42	8,685	-0.48%
2020/05/07	40	23.03	40	23.25	23.00	0	8,550	0.00%
2020/05/06	29	22.82	0	0.00	22.85	29	8,618	0.34%
2020/05/05	20	23.10	0	0.00	23.05	20	8,581	0.23%
2020/05/04	1	23.15	0	0.00	23.10	1	8,578	0.01%
2020/04/30	1	23.50	0	0.00	23.50	1	8,531	0.01%
2020/04/29	10	23.48	0	0.00	23.35	10	8,469	0.12%
2020/04/27	0	0.00	54	23.77	23.50	-54	8,752	-0.62%
2020/04/23	30	23.05	0	0.00	23.00	30	8,677	0.35%
2020/04/22	10	23.15	2	23.20	23.30	8	8,679	0.09%
2020/04/21	6	23.20	1	23.35	23.40	5	8,653	0.06%
2020/04/20	5	23.60	0	0.00	23.70	5	8,599	0.06%
2020/04/15	10	23.48	0	0.00	23.65	10	8,456	0.12%
2020/04/14	0	0.00	9	23.66	23.55	-9	8,368	-0.11%
2020/04/10	2	23.35	11	23.65	23.15	-9	8,281	-0.11%
2020/04/09	0	0.00	1	23.10	23.15	-1	8,316	-0.01%
2020/04/08	19	23.25	1	23.35	23.20	18	8,285	0.22%
2020/04/07	3	23.30	10	23.68	23.30	-7	8,251	-0.08%
2020/04/06	8	23.54	9	23.37	23.60	-1	8,128	-0.01%
2020/04/01	3	22.85	1	22.70	23.00	2	7,953	0.03%
2020/03/31	0	0.00	6	22.50	23.30	-6	7,818	-0.08%
2020/03/27	0	0.00	2	21.95	21.75	-2	7,627	-0.03%
2020/03/26	1	21.50	0	0.00	21.60	1	7,590	0.01%
2020/03/25	0	0.00	1	22.80	21.60	-1	7,666	-0.01%
2020/03/24	0	0.00	3	21.27	21.00	-3	7,515	-0.04%
2020/03/20	3	20.35	7	20.32	20.60	-4	7,543	-0.05%
2020/03/19	2	19.20	5	19.27	18.75	-3	7,398	-0.04%
2020/03/18	1	19.60	7	20.09	19.90	-6	7,231	-0.08%
2020/03/17	5	19.85	24	19.81	19.90	-19	7,139	-0.27%
2020/03/16	2	20.60	10.9	20.30	20.35	-8.9	6,995	-0.13%
2020/03/13	3	19.98	2	20.23	21.20	1	6,904	0.01%
2020/03/12	7	21.86	5	21.90	21.65	2	6,660	0.03%
2020/03/11	0	0.00	2	22.75	22.70	-2	6,561	-0.03%
2020/03/10	2	22.45	0	0.00	22.50	2	6,500	0.03%
2020/03/06	0	0.00	21	23.05	23.05	-21	6,312	-0.33%
2020/03/05	0	0.00	1	23.30	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	1	23.00	23.15	-1	6,270	-0.02%
2020/03/03	0	0.00	1	22.90	22.85	-1	6,208	-0.02%
2020/03/02	3	22.40	0	0.00	22.70	3	6,246	0.05%
2020/02/27	0	0.00	1	23.00	22.95	-1	6,269	-0.02%
2020/02/26	0	0.00	0.4	23.00	23.05	-0.4	6,200	-0.01%
2020/02/20	1	23.35	1	23.30	23.35	0	6,037	0.00%
2020/02/19	0	0.00	5	23.09	23.05	-5	6,029	-0.08%
2020/02/18	1	23.00	0	0.00	23.00	1	6,064	0.02%
2020/02/17	0	0.00	1	23.00	23.00	-1	6,067	-0.02%
2020/02/12	5	22.90	0	0.00	22.85	5	6,216	0.08%
2020/02/11	9	22.88	0	0.00	22.85	9	6,200	0.15%
2020/02/07	0	0.00	10	23.10	23.05	-10	6,138	-0.16%
2020/02/05	3	22.83	0	0.00	22.80	3	6,209	0.05%
2020/02/04	0	0.00	1	22.90	22.95	-1	6,164	-0.02%
2020/02/03	0	0.00	6	22.73	22.95	-6	6,137	-0.10%
2020/01/31	10	23.05	10	23.15	22.95	0	6,105	0.00%
2020/01/30	1	22.65	6	22.82	22.95	-5	5,977	-0.08%
2020/01/20	3	22.90	0	0.00	22.90	3	5,750	0.05%
2020/01/17	0	0.00	7	22.94	23.00	-7	5,738	-0.12%
2020/01/16	3	22.75	0	0.00	22.95	3	5,749	0.05%
2020/01/13	7	23.09	0	0.00	23.15	7	5,887	0.12%
2020/01/10	0	0.00	7	23.10	23.10	-7	5,959	-0.12%
2020/01/09	0	0.00	6	22.73	22.75	-6	5,906	-0.10%
2020/01/08	4	22.60	10	22.60	22.60	-6	5,965	-0.10%
2020/01/07	2	22.80	0	0.00	22.80	2	5,979	0.03%
2020/01/06	2	22.80	0	0.00	22.75	2	6,084	0.03%
2020/01/03	6	23.03	1	23.05	22.95	5	6,164	0.08%
2020/01/02	2	22.98	2	22.95	22.95	0	6,138	0.00%
2019/12/27	0	0.00	2	23.50	23.40	-2	6,126	-0.03%
2019/12/25	0	0.00	10	23.25	23.30	-10	6,186	-0.16%
2019/12/23	2	23.20	0	0.00	23.30	2	6,235	0.03%
2019/12/20	1	23.20	0	0.00	22.90	1	6,232	0.02%
2019/12/18	0	0.00	4	23.16	23.25	-4	6,090	-0.07%
2019/12/17	2	22.70	1	22.90	22.90	1	6,143	0.02%
2019/12/12	1	22.90	0	0.00	22.90	1	6,302	0.02%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/12/09	1	23.10	5	23.20	23.15	-4	6,335	-0.06%
2019/12/05	0	0.00	1	23.10	23.05	-1	6,390	-0.02%
2019/12/04	0	0.00	2	23.18	23.20	-2	6,403	-0.03%
2019/12/03	0	0.00	3	23.10	23.15	-3	6,432	-0.05%
2019/11/28	5	23.10	0	0.00	23.10	5	6,493	0.08%
2019/11/26	0	0.00	2	23.40	23.40	-2	6,568	-0.03%
2019/11/25	0	0.00	7	23.30	23.30	-7	6,450	-0.11%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/21	1	22.80	0	0.00	23.05	1	6,621	0.02%
2019/11/19	1	23.30	0	0.00	23.25	1	6,746	0.01%
2019/11/18	1	22.85	1.2	23.11	23.15	-0.2	6,860	0.00%
2019/11/15	0	0.00	2	22.60	22.80	-2	6,899	-0.03%
2019/11/14	1	22.35	0	0.00	22.40	1	6,960	0.01%
2019/11/13	10	22.32	0	0.00	22.30	10	7,091	0.14%
2019/11/12	1	22.75	1	22.95	22.85	0	7,548	0.00%
2019/11/11	20	22.90	1	22.90	22.90	19	7,841	0.24%
2019/11/08	0	0.00	2	22.70	22.75	-2	7,801	-0.03%
2019/11/07	1	22.70	4	22.65	22.70	-3	7,776	-0.04%
2019/11/06	0	0.00	5	22.70	22.75	-5	7,766	-0.06%
2019/11/05	0	0.00	5	22.84	22.90	-5	7,772	-0.06%
2019/11/04	0	0.00	1	22.30	22.40	-1	7,762	-0.01%
2019/10/31	0	0.00	2	22.05	22.10	-2	7,879	-0.03%
2019/10/30	2	21.98	0	0.00	22.00	2	7,924	0.03%
2019/10/28	4	22.10	0	0.00	22.15	4	7,938	0.05%
2019/10/24	0	0.00	0.8	22.05	22.05	-0.8	7,892	-0.01%
2019/10/23	6	22.24	102	22.10	22.15	-96	7,802	-1.23%	大賣/
2019/10/22	1	21.95	2	21.95	21.95	-1	7,754	-0.01%
2019/10/21	0	0.00	2	21.85	21.90	-2	7,708	-0.03%
2019/10/18	1	21.95	1	21.80	21.75	0	7,699	0.00%
2019/10/16	0	0.00	2	21.60	21.70	-2	7,619	-0.03%
2019/10/15	2	21.25	1	21.35	21.40	1	7,606	0.01%
2019/10/14	3	21.35	7	21.33	21.30	-4	7,612	-0.05%
2019/10/09	3	21.63	0	0.00	21.55	3	7,492	0.04%
2019/10/08	0	0.00	1	21.75	21.85	-1	7,470	-0.01%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/10/02	5	21.75	1	21.80	21.85	4	8,042	0.05%
2019/10/01	1	22.05	0	0.00	21.85	1	8,137	0.01%
2019/09/27	4	21.85	0	0.00	21.40	4	8,093	0.05%
2019/09/26	7	21.96	0	0.00	21.90	7	8,100	0.09%
2019/09/25	5	21.89	0	0.00	21.90	5	8,101	0.06%
2019/09/24	100	21.90	1	21.85	21.90	99	8,195	1.21%
2019/09/23	2	21.75	0	0.00	21.80	2	8,214	0.02%
2019/09/20	1	21.45	11	21.64	21.65	-10	8,432	-0.12%
2019/09/19	2	21.50	0	0.00	21.50	2	8,326	0.02%
2019/09/18	5	21.80	15	21.52	21.45	-10	8,242	-0.12%
2019/09/17	2	21.73	1	21.70	21.75	1	8,090	0.01%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/12	0	0.00	2	21.95	21.90	-2	8,227	-0.02%
2019/09/11	3	22.00	0	0.00	21.95	3	8,298	0.04%
2019/09/10	0	0.00	5	22.00	22.00	-5	8,285	-0.06%
2019/09/09	2	21.80	0	0.00	21.80	2	8,272	0.02%
2019/09/05	1	21.65	1	21.65	21.75	0	8,186	0.00%
2019/09/03	0.1	21.70	10	21.50	21.55	-9.9	8,087	-0.12%
2019/09/02	6	21.59	1	21.50	21.55	5	8,167	0.06%
2019/08/30	6	21.40	0	0.00	21.50	6	8,194	0.07%
2019/08/29	0	0.00	1	21.55	21.10	-1	8,134	-0.01%
2019/08/28	2	21.20	0	0.00	21.30	2	8,085	0.02%
2019/08/26	0	0.00	2	20.75	20.75	-2	8,157	-0.02%
2019/08/22	1	21.10	6	21.00	21.00	-5	8,052	-0.06%
2019/08/21	6	20.89	0	0.00	20.90	6	8,058	0.07%
2019/08/20	1	20.75	3.7	20.80	20.70	-2.7	7,918	-0.03%
2019/08/19	5	20.92	0	0.00	20.80	5	7,801	0.06%
2019/08/16	1	20.60	0	0.00	20.80	1	7,683	0.01%
2019/08/15	43	20.68	2	20.85	20.65	41	7,504	0.55%
2019/08/14	7	21.76	0	0.00	21.70	7	6,959	0.10%
2019/08/13	2	22.20	0	0.00	22.15	2	6,670	0.03%
2019/08/07	17	22.10	0	0.00	22.00	17	6,838	0.25%
2019/08/06	1	21.85	0	0.00	22.35	1	6,882	0.01%
2019/08/05	5	22.40	0	0.00	22.40	5	6,793	0.07%
2019/08/02	2	22.83	4	23.00	22.90	-2	6,747	-0.03%
2019/07/30	0	0.00	1	23.50	23.65	-1	6,636	-0.02%
2019/07/29	11	23.36	5	23.50	23.60	6	6,709	0.09%
2019/07/26	1	23.65	15	23.60	23.60	-14	6,729	-0.21%
2019/07/25	0.1	23.70	1	23.65	23.70	-1	6,727	-0.01%
2019/07/24	4	23.60	0	0.00	23.70	4	6,752	0.06%
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	15	23.40	0	0.00	23.40	15	6,621	0.23%
2019/07/18	0	0.00	1	23.35	23.30	-1	6,617	-0.02%
2019/07/16	6	23.59	0	0.00	23.55	6	6,673	0.09%
2019/07/15	3	23.72	1	23.70	23.70	2	6,625	0.03%
2019/07/12	21	23.85	0	0.00	23.85	21	6,713	0.31%
2019/07/11	22	23.97	0	0.00	23.65	22	6,810	0.32%
2019/07/10	10	25.29	3	25.47	25.50	7	6,579	0.11%
2019/07/09	1	25.25	0	0.00	25.25	1	6,430	0.02%
2019/07/08	2	25.15	1	25.25	25.40	1	6,351	0.02%
2019/07/05	4	25.20	0	0.00	25.20	4	6,362	0.06%
2019/07/04	1	25.45	51.4	25.45	25.50	-50.4	6,382	-0.79%
2019/07/02	1	25.25	1	25.30	25.20	0	6,345	0.00%
2019/07/01	24	25.25	3	25.25	25.25	21	6,346	0.33%
2019/06/28	5	25.00	8	24.65	24.70	-3	6,269	-0.05%
2019/06/27	1	24.80	2	24.60	25.00	-1	6,284	-0.02%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/19	1	23.80	0	0.00	24.05	1	6,481	0.02%
2019/06/18	0	0.00	10	23.65	23.60	-10	6,416	-0.16%
2019/06/17	2	23.70	0	0.00	23.60	2	6,445	0.03%
2019/06/14	0	0.00	0.6	23.75	23.75	-0.6	6,570	-0.01%
2019/06/11	0	0.00	1	23.90	23.90	-1	6,747	-0.01%
2019/06/10	0	0.00	3	23.70	23.80	-3	6,763	-0.04%
2019/06/06	7	23.04	0	0.00	22.95	7	6,698	0.10%
2019/06/04	5	23.05	0	0.00	23.10	5	6,714	0.07%
2019/06/03	6	23.08	4	23.19	23.10	2	6,704	0.03%
2019/05/31	3	23.70	1	23.85	23.80	2	6,520	0.03%
2019/05/30	2	23.50	0	0.00	23.85	2	6,418	0.03%
2019/05/28	5	23.35	0	0.00	23.35	5	6,427	0.08%
2019/05/27	1	23.50	0	0.00	23.55	1	6,411	0.02%
2019/05/24	0	0.00	2	23.35	23.35	-2	6,422	-0.03%
2019/05/21	1	23.85	4	23.90	23.85	-3	6,564	-0.05%
2019/05/20	2	24.05	11	23.98	24.10	-9	6,514	-0.14%
2019/05/17	1	23.80	0	0.00	23.95	1	6,491	0.02%
2019/05/16	2	23.53	8	23.91	23.85	-6	6,493	-0.09%
2019/05/15	3	23.03	0	0.00	22.90	3	6,396	0.05%
2019/05/14	1	23.00	0	0.00	23.10	1	6,416	0.02%
2019/05/13	6	23.35	0	0.00	23.30	6	6,344	0.09%
2019/05/09	1	23.60	4	23.50	23.45	-3	6,367	-0.05%
2019/05/08	0	0.00	1	23.70	23.70	-1	6,360	-0.02%
2019/05/07	1	23.95	11	23.91	24.00	-10	6,497	-0.15%
2019/05/06	16	23.92	4	23.85	23.85	12	6,540	0.18%
2019/05/03	1	24.65	6	24.79	24.70	-5	6,485	-0.08%
2019/05/02	0	0.00	6	24.80	24.65	-6	6,484	-0.09%
2019/04/30	1	24.65	0	0.00	24.80	1	6,528	0.02%
2019/04/29	0	0.00	1	24.60	24.80	-1	6,520	-0.02%
2019/04/23	2	24.30	0	0.00	24.35	2	6,599	0.03%
2019/04/22	6	24.65	0	0.00	24.60	6	6,544	0.09%
2019/04/18	2	24.65	0	0.00	24.50	2	6,851	0.03%
2019/04/17	10	24.95	12	24.79	25.00	-2	6,925	-0.03%
2019/04/16	2	24.35	1	24.35	24.40	1	6,839	0.01%
2019/04/15	1	24.45	0	0.00	24.30	1	6,807	0.01%
2019/04/10	2	24.25	0	0.00	24.20	2	6,851	0.03%
2019/04/09	12	24.17	2	24.20	24.20	10	6,773	0.15%
2019/04/08	2	24.05	1	24.10	24.15	1	6,833	0.01%
2019/04/01	5	23.66	5.4	23.66	23.70	-0.4	6,771	-0.01%
2019/03/29	2	23.45	2	23.45	23.45	0	6,682	0.00%
2019/03/28	8	23.58	4	23.45	23.45	4	6,606	0.06%
2019/03/27	4	24.03	0	0.00	23.95	4	6,530	0.06%
2019/03/25	0	0.00	4	24.38	24.35	-4	6,638	-0.06%
2019/03/22	0	0.00	5	24.20	24.05	-5	6,601	-0.08%
2019/03/21	3	23.95	0	0.00	24.10	3	6,590	0.05%
2019/03/19	1	23.90	1	24.10	24.15	0	6,616	0.00%
2019/03/15	6	23.48	10	23.60	23.40	-4	6,544	-0.06%
2019/03/14	3	23.70	0	0.00	23.60	3	6,428	0.05%
2019/03/13	2	23.75	0	0.00	23.75	2	6,534	0.03%
2019/03/12	4	23.63	0	0.00	23.65	4	6,642	0.06%
2019/03/06	3	23.75	0	0.00	23.80	3	7,022	0.04%
2019/03/05	2	23.65	0	0.00	23.75	2	7,180	0.03%
2019/03/04	2	23.63	0	0.00	23.70	2	7,462	0.03%
2019/02/26	1	23.60	0	0.00	23.65	1	7,515	0.01%
2019/02/20	1	23.55	1	23.55	23.60	0	7,572	0.00%
2019/02/19	1	23.35	0	0.00	23.30	1	7,602	0.01%
2019/02/15	1	23.30	0.2	23.35	23.30	0.8	8,118	0.01%
2019/02/14	2	23.50	0	0.00	23.25	2	8,489	0.02%
2019/02/12	1	23.75	0	0.00	23.85	1	8,441	0.01%
2019/02/11	0	0.00	1	23.55	23.55	-1	8,469	-0.01%
2019/01/28	1	24.00	0	0.00	23.85	1	8,535	0.01%
2019/01/25	1	22.90	3	23.20	23.25	-2	8,415	-0.02%
2019/01/24	0	0.00	1	22.85	22.80	-1	8,371	-0.01%
2019/01/23	1	22.70	0	0.00	22.90	1	8,475	0.01%
2019/01/22	1	22.85	0	0.00	22.85	1	8,495	0.01%
2019/01/21	4	22.85	5.9	22.93	23.00	-1.9	8,531	-0.02%
2019/01/18	1	22.70	0	0.00	22.85	1	8,578	0.01%
2019/01/14	1	22.70	0	0.00	22.50	1	8,692	0.01%
2019/01/11	0	0.00	1	22.75	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	1	22.40	22.50	-1	8,969	-0.01%
2019/01/09	0	0.00	3	22.10	21.95	-3	8,812	-0.03%
2019/01/08	3	21.72	0	0.00	21.65	3	8,719	0.03%
2019/01/04	1	22.00	0	0.00	21.80	1	8,870	0.01%
2019/01/02	0	0.00	1	22.40	22.05	-1	9,226	-0.01%
2018/12/28	1	22.00	0	0.00	22.05	1	9,330	0.01%
2018/12/27	3	22.30	1	22.45	22.10	2	9,458	0.02%
2018/12/24	0	0.00	1.1	22.27	22.00	-1.1	9,520	-0.01%
2018/12/20	0	0.00	7	21.79	21.70	-7	9,733	-0.07%
2018/12/18	5	21.25	0	0.00	21.00	5	9,647	0.05%
2018/12/17	1	21.80	0	0.00	21.80	1	9,513	0.01%
2018/12/14	1	22.00	1	22.10	22.00	0	9,575	0.00%
2018/12/13	4	21.99	1.8	21.93	21.85	2.2	9,673	0.02%
2018/12/12	0	0.00	1	22.25	22.05	-1	9,900	-0.01%
2018/12/10	1	21.70	0	0.00	21.60	1	10,204	0.01%
2018/12/06	2	22.33	0	0.00	21.95	2	10,715	0.02%
2018/12/05	0	0.00	1	23.05	23.00	-1	10,733	-0.01%
2018/12/04	3	23.12	0	0.00	22.90	3	10,736	0.03%
2018/12/03	0	0.00	3	22.83	22.70	-3	10,776	-0.03%
2018/11/30	1	22.25	0	0.00	22.10	1	10,851	0.01%
2018/11/28	0	0.00	12	22.00	22.20	-12	10,706	-0.11%
2018/11/27	9	21.41	0	0.00	21.45	9	10,595	0.08%
2018/11/26	1	22.10	0	0.00	22.35	1	10,508	0.01%
2018/11/23	10	22.00	2.4	22.08	22.00	7.6	10,627	0.07%
2018/11/21	2	21.70	1	21.75	21.75	1	10,928	0.01%
2018/11/20	5	22.31	0	0.00	22.10	5	10,987	0.05%
2018/11/19	5	22.66	0	0.00	22.55	5	11,034	0.05%
2018/11/16	1	22.50	0	0.00	22.75	1	11,313	0.01%
2018/11/15	1	22.30	6	22.42	22.60	-5	11,434	-0.04%
2018/11/14	10	22.74	1	22.70	22.60	9	11,460	0.08%
2018/11/13	27	23.63	0	0.00	23.35	27	11,254	0.24%
2018/11/08	0	0.00	1	26.00	26.30	-1	11,693	-0.01%
2018/11/07	8	25.83	1	25.85	26.00	7	11,659	0.06%
2018/11/05	0	0.00	3	25.87	26.10	-3	11,632	-0.03%
2018/11/02	1	24.95	0	0.00	25.10	1	11,581	0.01%
2018/10/31	0	0.00	1	24.80	24.95	-1	11,696	-0.01%
2018/10/26	0	0.00	15	24.98	24.90	-15	11,629	-0.13%
2018/10/24	0	0.00	2	24.68	24.80	-2	11,628	-0.02%
2018/10/19	1	24.30	0	0.00	24.60	1	11,787	0.01%
2018/10/16	0	0.00	2	25.00	25.05	-2	11,602	-0.02%
2018/10/15	1	24.30	2	24.50	24.10	-1	11,581	-0.01%
2018/10/12	2	23.75	7	24.65	24.60	-5	11,548	-0.04%
2018/10/11	0	0.00	1	24.40	23.80	-1	11,555	-0.01%
2018/10/09	2	25.50	0.4	25.30	25.30	1.6	11,273	0.01%
2018/10/08	4	26.20	4	26.19	25.95	0	11,195	0.00%
2018/10/05	6	25.62	12	25.50	25.75	-6	11,101	-0.05%
2018/10/04	12	25.42	0	0.00	25.30	12	11,139	0.11%
2018/10/03	3	26.35	0	0.00	26.10	3	11,135	0.03%
2018/10/02	3	26.63	0	0.00	26.55	3	11,233	0.03%
2018/10/01	1	26.95	0	0.00	26.90	1	11,253	0.01%
2018/09/28	0	0.00	5	27.29	27.40	-5	11,293	-0.04%
2018/09/27	4	26.64	5	27.02	27.10	-1	11,241	-0.01%
2018/09/26	3	26.92	3	27.20	26.80	0	11,094	0.00%
2018/09/25	2	27.08	7	27.22	27.20	-5	11,034	-0.05%
2018/09/21	0	0.00	0.4	27.00	27.15	-0.4	11,029	0.00%
2018/09/19	17	27.18	7	27.71	27.00	10	10,909	0.09%
2018/09/18	0	0.00	6	27.49	27.45	-6	10,838	-0.06%
2018/09/17	8	26.46	11	26.78	26.80	-3	10,658	-0.03%
2018/09/14	0	0.00	12	26.44	26.65	-12	10,640	-0.11%
2018/09/13	13	25.65	7	25.70	25.85	6	10,513	0.06%
2018/09/12	8	26.98	5	26.70	27.00	3	10,219	0.03%
2018/09/11	4	27.23	3	27.47	27.75	1	10,120	0.01%
2018/09/10	2	27.30	1	27.40	26.90	1	10,148	0.01%
2018/09/07	6	27.19	4	26.93	27.20	2	10,171	0.02%
2018/09/06	0	0.00	6	27.77	27.75	-6	10,126	-0.06%
2018/09/05	0	0.00	11	27.61	27.40	-11	9,991	-0.11%
2018/08/31	0	0.00	3	27.47	27.55	-3	9,997	-0.03%
2018/08/30	2	27.40	10	27.32	27.40	-8	9,871	-0.08%
2018/08/29	0	0.00	1	27.00	27.05	-1	9,710	-0.01%
2018/08/28	3	27.08	0	0.00	26.90	3	9,576	0.03%
2018/08/27	2	27.30	3	27.25	27.40	-1	9,682	-0.01%
2018/08/24	2	26.95	9.5	26.82	27.05	-7.5	9,565	-0.08%
2018/08/23	0	0.00	1	26.60	26.90	-1	9,612	-0.01%
2018/08/22	7	26.11	13	26.14	26.25	-6	9,370	-0.06%
2018/08/21	0	0.00	2	26.00	25.90	-2	9,313	-0.02%
2018/08/17	0	0.00	5	25.90	25.90	-5	9,209	-0.05%
2018/08/16	1	25.45	5	25.36	25.50	-4	9,012	-0.04%
2018/08/15	6	24.65	24	24.66	25.00	-18	8,794	-0.20%
2018/08/14	1	24.60	3	24.60	24.65	-2	8,484	-0.02%
2018/08/13	0	0.00	0.1	24.60	24.60	-0.1	8,542	0.00%
2018/08/08	0	0.00	1	24.65	24.80	-1	8,713	-0.01%
2018/08/07	0	0.00	1	24.65	24.65	-1	8,689	-0.01%
2018/08/06	0	0.00	4	24.59	24.80	-4	8,654	-0.05%
2018/08/03	0	0.00	1	24.45	24.50	-1	8,557	-0.01%
2018/08/02	0	0.00	10	24.45	24.40	-10	8,632	-0.12%
2018/08/01	0	0.00	3	24.40	24.40	-3	8,582	-0.03%
2018/07/30	1	24.40	0	0.00	24.40	1	8,526	0.01%
2018/07/26	0	0.00	1	24.15	24.50	-1	8,486	-0.01%
2018/07/25	0	0.00	20	23.95	23.95	-20	8,335	-0.24%
2018/07/24	0	0.00	1	24.10	24.10	-1	8,247	-0.01%
2018/07/20	0	0.00	7	24.05	24.00	-7	8,116	-0.09%
2018/07/19	0	0.00	2	24.00	24.00	-2	8,108	-0.02%
2018/07/18	0	0.00	3	23.63	23.90	-3	8,044	-0.04%
2018/07/17	0	0.00	1	23.30	23.50	-1	7,918	-0.01%
2018/07/16	0	0.00	2	23.30	23.40	-2	7,875	-0.03%
2018/07/13	1	23.10	0	0.00	23.20	1	7,842	0.01%
2018/07/12	2	22.55	2	22.85	23.10	0	7,832	0.00%
2018/07/10	0.1	24.40	10	24.40	24.40	-9.9	7,751	-0.13%
2018/07/06	1	23.90	0	0.00	24.00	1	7,809	0.01%
2018/07/05	1	24.00	0	0.00	23.70	1	7,763	0.01%
2018/07/04	2	23.95	0	0.00	23.95	2	7,814	0.03%
2018/06/29	2	23.85	0	0.00	23.95	2	7,945	0.03%
2018/06/27	0	0.00	3	24.37	24.25	-3	7,864	-0.04%
2018/06/26	6	23.68	0	0.00	23.75	6	7,971	0.08%
2018/06/25	13	24.44	1	24.30	24.20	12	8,001	0.15%
2018/06/22	0	0.00	2	24.90	24.80	-2	7,981	-0.03%
2018/06/20	0	0.00	1	24.80	24.75	-1	7,912	-0.01%
2018/06/15	0	0.00	3	24.48	24.45	-3	7,749	-0.04%
2018/06/14	2	24.15	0	0.00	24.20	2	7,677	0.03%
2018/06/13	3	24.60	10	24.65	24.30	-7	7,582	-0.09%
2018/06/12	0	0.00	9	24.70	24.70	-9	7,660	-0.12%
2018/06/11	1	24.65	0	0.00	24.70	1	7,611	0.01%
2018/06/08	0	0.00	6.1	24.75	24.60	-6.1	7,559	-0.08%
2018/06/07	0	0.00	3	24.70	24.70	-3	7,531	-0.04%
2018/06/06	0	0.00	5	24.60	24.70	-5	7,572	-0.07%
2018/06/05	3	24.43	15	24.48	24.65	-12	7,572	-0.16%
2018/06/04	0	0.00	9	24.42	24.50	-9	7,534	-0.12%
2018/06/01	5	24.05	0	0.00	23.90	5	7,368	0.07%
2018/05/31	5	23.83	3	24.22	24.25	2	7,278	0.03%
2018/05/30	0	0.00	2	23.90	23.75	-2	7,141	-0.03%
2018/05/29	10	23.90	16	23.91	24.05	-6	7,165	-0.08%
2018/05/25	5	23.50	1	23.70	23.65	4	7,132	0.06%
2018/05/24	0	0.00	6	23.38	23.45	-6	7,043	-0.09%
2018/05/21	2	23.15	5	23.07	23.15	-3	7,090	-0.04%
2018/05/18	0	0.00	1	23.00	22.85	-1	7,055	-0.01%
2018/05/16	0	0.00	2	23.05	23.05	-2	7,047	-0.03%
2018/05/15	0	0.00	1	23.10	23.15	-1	7,032	-0.01%
2018/05/14	5	23.05	0	0.00	23.05	5	7,176	0.07%
2018/05/09	1	22.80	0	0.00	22.75	1	7,077	0.01%
2018/05/08	0	0.00	1	22.85	22.90	-1	7,156	-0.01%
2018/05/07	2	22.63	0	0.00	22.55	2	7,217	0.03%
2018/05/03	1	22.55	0	0.00	22.50	1	7,373	0.01%
2018/05/02	1	22.70	0	0.00	22.80	1	7,485	0.01%
2018/04/26	0	0.00	1	22.25	22.25	-1	7,990	-0.01%
2018/04/25	13	22.26	0	0.00	22.40	13	8,005	0.16%
2018/04/19	1	22.60	2	22.73	22.80	-1	8,568	-0.01%
2018/04/18	5	22.60	0	0.00	22.50	5	8,646	0.06%
2018/04/17	9	22.46	0	0.00	22.50	9	8,789	0.10%
2018/04/16	3	22.63	8	22.60	22.55	-5	8,827	-0.06%
2018/04/13	8	22.90	12	22.80	22.75	-4	8,767	-0.05%
2018/04/11	0.1	23.05	2	23.20	23.10	-1.9	8,625	-0.02%
2018/04/02	0	0.00	1	23.20	23.35	-1	8,918	-0.01%
2018/03/31	1	23.10	0	0.00	23.15	1	8,924	0.01%
2018/03/30	0	0.00	2	23.15	23.05	-2	8,946	-0.02%
2018/03/29	1	23.15	2	23.20	23.10	-1	8,916	-0.01%
2018/03/28	1	23.20	0	0.00	23.30	1	8,757	0.01%
2018/03/27	3	23.45	1	23.50	23.35	2	8,698	0.02%
2018/03/26	1	22.85	1	23.00	23.15	0	8,654	0.00%
2018/03/22	0	0.00	2	23.40	23.40	-2	8,794	-0.02%
2018/03/20	0	0.00	1	23.30	23.30	-1	8,991	-0.01%
2018/03/19	0.1	23.00	6	23.05	23.10	-5.9	8,987	-0.07%
2018/03/16	1	22.85	2	22.85	23.05	-1	9,093	-0.01%
2018/03/15	2	23.00	0	0.00	23.05	2	8,947	0.02%
2018/03/14	1	22.95	0	0.00	23.05	1	8,974	0.01%
2018/03/13	8	22.93	0	0.00	23.15	8	9,011	0.09%
2018/03/12	2	23.05	0	0.00	22.95	2	8,973	0.02%
2018/03/07	4	22.95	2	22.95	22.90	2	8,869	0.02%
2018/03/06	1	23.10	1	23.00	23.00	0	8,865	0.00%
2018/03/05	6	22.93	0	0.00	22.85	6	9,134	0.07%
2018/03/02	3	23.05	0	0.00	23.10	3	9,083	0.03%
2018/03/01	0	0.00	3	23.40	23.35	-3	9,015	-0.03%
2018/02/26	0	0.00	1	23.70	23.55	-1	8,887	-0.01%
2018/02/23	0	0.00	2	23.50	23.55	-2	8,807	-0.02%
2018/02/22	4	23.24	3	23.25	23.25	1	8,882	0.01%
2018/02/09	8	22.66	0.1	22.75	22.60	8	9,153	0.09%
2018/02/07	1	23.00	2	23.00	22.80	-1	9,245	-0.01%
2018/02/06	11	22.53	11	22.30	22.45	0	9,131	0.00%
2018/02/05	3	23.22	0	0.00	23.25	3	9,198	0.03%
2018/02/02	4	23.55	0	0.00	23.70	4	9,230	0.04%
2018/02/01	0	0.00	1	23.70	23.65	-1	9,432	-0.01%
2018/01/31	4	23.56	0	0.00	23.80	4	9,440	0.04%
2018/01/30	6	23.84	0	0.00	23.55	6	9,389	0.06%
2018/01/29	2	24.10	12	24.02	24.10	-10	9,310	-0.11%
2018/01/26	0	0.00	1	24.35	24.35	-1	9,200	-0.01%
2018/01/25	0	0.00	2	24.30	24.25	-2	9,096	-0.02%
2018/01/24	3	24.12	3	24.02	24.10	0	8,976	0.00%
2018/01/23	5	23.90	3	23.97	23.95	2	9,028	0.02%
2018/01/22	5	23.95	3	23.80	24.05	2	8,946	0.02%
2018/01/19	2	23.60	0	0.00	23.60	2	8,714	0.02%
2018/01/18	16	23.78	11	23.80	23.75	5	8,662	0.06%
2018/01/17	0	0.00	1.6	23.50	23.50	-1.6	8,442	-0.02%
2018/01/16	2	23.23	0	0.00	23.30	2	8,235	0.02%
2018/01/15	1	23.25	2	23.30	23.30	-1	8,203	-0.01%
2018/01/11	6	22.91	0	0.00	22.85	6	8,311	0.07%
2018/01/10	2	23.38	0	0.00	23.45	2	8,202	0.02%
2018/01/09	2	24.13	1	24.15	24.10	1	8,141	0.01%
2018/01/08	2	24.20	3	24.20	24.40	-1	8,215	-0.01%
2018/01/05	1	24.20	0	0.00	24.20	1	8,199	0.01%
2018/01/04	0	0.00	17.9	24.30	24.40	-17.9	8,231	-0.22%
2018/01/03	3	24.23	3	24.47	24.40	0	8,300	0.00%
2018/01/02	4	24.25	7	24.16	24.25	-3	8,168	-0.04%