英業達 (2356)-元大-竹科券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

英業達 (2356)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/12/17	1	49.55	4	49.43	49.65	-3	30,646	-0.01%
2024/12/16	2	49.43	6.1	49.26	48.50	-4.1	30,656	-0.01%
2024/12/13	4	49.80	1	49.55	49.60	3	30,552	0.01%
2024/12/12	10.1	51.03	14.1	50.88	51.00	-4	30,400	-0.01%
2024/12/11	5	50.20	708	49.62	49.60	-703	30,181	-2.33%	大賣/鉅額交易
2024/12/10	5	49.60	3.1	49.75	49.40	1.9	30,126	0.01%
2024/12/09	7	50.66	1	50.60	50.30	6	30,164	0.02%
2024/12/06	11.5	50.83	12.1	50.29	50.50	-0.6	30,307	0.00%
2024/12/05	5	50.58	11	50.75	50.20	-6	30,450	-0.02%
2024/12/04	12.6	50.03	7	50.03	50.60	5.6	30,463	0.02%
2024/12/03	3	49.85	12	49.86	50.00	-9	30,712	-0.03%
2024/12/02	3.3	49.02	9	49.01	48.95	-5.8	30,725	-0.02%
2024/11/29	4.1	48.32	222	49.17	49.00	-217.9	30,623	-0.71%	大賣/鉅額交易
2024/11/28	11	48.57	16.2	48.26	48.20	-5.2	30,579	-0.02%
2024/11/27	14	49.51	12	50.08	48.85	2	30,501	0.01%
2024/11/26	18.3	50.70	16	50.94	50.80	2.3	30,200	0.01%
2024/11/25	8.1	50.93	20.3	50.80	50.20	-12.1	29,971	-0.04%
2024/11/22	57	51.61	47.6	51.24	50.70	9.4	29,784	0.03%
2024/11/21	32.2	51.12	45.2	51.26	51.00	-13	29,252	-0.04%
2024/11/20	20.1	49.98	18	49.88	49.00	2.1	28,476	0.01%
2024/11/19	33	49.46	32.3	49.56	49.20	0.7	28,204	0.00%
2024/11/18	109.1	50.19	77	49.47	48.90	32.1	28,674	0.11%	大買/
2024/11/15	10.6	49.67	2.6	50.11	49.25	8	28,140	0.03%
2024/11/14	12.6	50.04	22.2	50.10	50.00	-9.6	27,995	-0.03%
2024/11/13	17.3	51.00	11.6	50.88	51.00	5.7	27,733	0.02%
2024/11/12	100.1	51.31	941.6	51.68	50.60	-841.5	27,894	-3.02%	大賣/鉅額交易
2024/11/11	123.5	53.80	123.3	53.92	54.10	0.2	26,518	0.00%	大買/大賣/
2024/11/08	55	53.24	58.1	52.84	52.40	-3.1	25,128	-0.01%
2024/11/07	55.3	52.49	44.5	52.53	52.50	10.8	24,460	0.04%
2024/11/06	187.9	52.35	189.5	52.51	52.10	-1.6	23,751	-0.01%	大買/大賣/
2024/11/05	49	48.81	85.6	48.53	50.20	-36.6	21,681	-0.17%
2024/11/04	0	0.00	1	45.80	45.95	-1	20,493	0.00%
2024/11/01	8	44.95	23	44.94	45.70	-15	20,988	-0.07%
2024/10/30	14	45.97	3	45.58	45.40	11	21,234	0.05%
2024/10/29	4	44.99	3.1	45.57	45.65	0.9	21,508	0.00%
2024/10/28	23	45.59	0	0.00	45.40	23	21,708	0.11%
2024/10/25	0	0.00	19	45.98	46.30	-19	21,819	-0.09%
2024/10/24	3	45.47	2	45.58	45.20	1	22,355	0.00%
2024/10/23	4	45.61	11	45.72	45.85	-7	22,689	-0.03%
2024/10/22	5	45.92	10.1	46.10	46.00	-5.1	22,828	-0.02%
2024/10/21	5.2	45.55	9	45.54	45.60	-3.8	23,182	-0.02%
2024/10/18	24	45.74	15	46.20	45.50	9	23,584	0.04%
2024/10/17	18	45.15	21.1	45.19	45.50	-3.1	24,131	-0.01%
2024/10/16	23	44.33	5	44.05	44.80	18	24,748	0.07%
2024/10/15	15.4	45.01	19	44.92	44.90	-3.6	25,251	-0.01%
2024/10/14	5.4	44.51	6.2	44.34	44.20	-0.8	27,071	0.00%
2024/10/11	15.5	44.63	14	44.80	44.40	1.5	28,696	0.01%
2024/10/09	45.2	44.46	44.1	44.55	44.20	1.1	30,194	0.00%
2024/10/08	11	42.45	3	42.43	42.20	8	29,939	0.03%
2024/10/07	23	43.09	16	43.07	43.20	7	29,969	0.02%
2024/10/04	7.2	44.31	4	43.70	43.80	3.2	29,976	0.01%
2024/10/01	5	44.56	5	44.33	44.40	0	30,763	0.00%
2024/09/30	1	44.00	0	0.00	43.10	1	30,877	0.00%
2024/09/27	15.2	44.41	5	44.37	44.35	10.2	30,855	0.03%
2024/09/26	17.1	43.99	1	44.10	43.65	16.1	30,817	0.05%
2024/09/25	1.1	43.97	7	44.00	43.85	-5.9	30,744	-0.02%
2024/09/24	8.1	43.11	1	43.10	43.30	7.1	30,618	0.02%
2024/09/23	0	0.00	1	43.60	43.70	-1	30,619	0.00%
2024/09/20	2.1	44.14	2	44.05	43.20	0.1	30,808	0.00%
2024/09/19	1	43.10	0	0.00	43.85	1	30,970	0.00%
2024/09/18	10.1	43.04	11	43.11	42.50	-0.9	31,322	0.00%
2024/09/16	6	43.29	8.5	43.45	43.55	-2.5	31,613	-0.01%
2024/09/13	2	42.75	2	42.90	43.05	0	32,530	0.00%
2024/09/12	1	42.90	5	42.90	42.85	-4	33,280	-0.01%
2024/09/11	1.1	41.57	1	41.60	41.35	0.1	33,209	0.00%
2024/09/10	4.1	41.32	1	42.80	41.45	3.1	33,436	0.01%
2024/09/09	2.3	42.10	2	42.45	42.25	0.3	33,539	0.00%
2024/09/06	1.1	42.67	10	42.52	43.30	-8.9	34,432	-0.03%
2024/09/05	7.3	42.70	2	42.80	41.80	5.3	34,826	0.02%
2024/09/04	7.6	42.34	10	42.45	42.25	-2.4	35,387	-0.01%
2024/09/03	3	44.93	2	45.03	44.60	1	35,390	0.00%
2024/09/02	1	45.55	1	45.80	45.45	0	35,440	0.00%
2024/08/30	0	0.00	0.3	45.75	45.60	-0.3	35,672	0.00%
2024/08/29	7.3	45.46	4	45.79	45.80	3.3	35,878	0.01%
2024/08/28	7.2	46.22	3	46.43	46.60	4.2	36,494	0.01%
2024/08/27	10	45.96	0	0.00	46.00	10	37,017	0.03%
2024/08/26	12	46.12	3	46.38	46.00	9	37,228	0.02%
2024/08/23	2	44.83	3	44.93	45.50	-1	37,328	0.00%
2024/08/22	2.2	45.54	4	45.30	45.40	-1.8	37,919	0.00%
2024/08/21	11.1	45.75	9	45.84	45.35	2.1	38,297	0.01%
2024/08/20	23.2	45.78	4	46.35	45.90	19.2	38,158	0.05%
2024/08/19	5	47.30	0	0.00	47.10	5	38,020	0.01%
2024/08/16	1	47.80	1	48.00	47.55	0	38,811	0.00%
2024/08/15	3	47.63	15	47.85	47.35	-12	38,995	-0.03%
2024/08/14	19.5	47.34	3.2	47.81	47.70	16.3	39,254	0.04%
2024/08/13	12.2	48.09	8.2	48.13	47.80	4	39,065	0.01%
2024/08/12	13	47.89	40	47.81	48.30	-27	40,003	-0.07%
2024/08/09	28	46.28	32	46.77	46.15	-4	41,267	-0.01%
2024/08/08	8	44.52	4.1	44.50	44.20	3.9	41,889	0.01%
2024/08/07	18	44.25	13	44.54	44.70	5	41,849	0.01%
2024/08/06	25.7	43.62	31	42.85	42.95	-5.3	42,300	-0.01%
2024/08/05	7.1	44.13	19.6	44.42	43.35	-12.5	41,900	-0.03%
2024/08/02	3.1	48.42	6	48.17	47.80	-2.9	42,073	-0.01%
2024/08/01	4	49.35	15	49.61	49.65	-11	41,833	-0.03%
2024/07/31	12.8	47.63	6	47.73	47.70	6.8	41,593	0.02%
2024/07/30	6.1	46.74	6	46.68	47.30	0.1	41,358	0.00%
2024/07/29	29.5	47.94	12	48.35	47.00	17.5	41,220	0.04%
2024/07/26	25.7	49.84	8	49.83	49.50	17.7	40,585	0.04%
2024/07/23	6	51.68	10	51.81	51.60	-4	40,254	-0.01%
2024/07/22	28.8	51.96	13	51.80	51.40	15.8	40,188	0.04%
2024/07/19	32.8	54.50	14	54.60	53.60	18.8	39,814	0.05%
2024/07/18	26.5	54.71	40	54.98	54.60	-13.6	39,744	-0.03%
2024/07/17	43	56.94	47	57.44	56.40	-4	38,942	-0.01%
2024/07/16	31	56.31	12	56.21	56.10	19	38,597	0.05%
2024/07/15	104.1	59.24	69	59.01	56.60	35	38,578	0.09%	大買/
2024/07/12	134.1	59.17	101	58.87	59.00	33.1	36,813	0.09%	大買/大賣/
2024/07/11	39	57.99	84.3	58.20	58.10	-45.3	35,424	-0.13%
2024/07/10	15	56.97	80.5	56.56	57.00	-65.5	34,222	-0.19%
2024/07/09	0.4	55.58	2	55.31	56.00	-1.6	33,972	0.00%
2024/07/08	12	56.52	1	56.60	56.30	11	33,963	0.03%
2024/07/05	31.1	57.52	20.1	57.68	56.40	11	33,926	0.03%
2024/07/04	3	56.03	30.3	56.18	56.10	-27.3	33,249	-0.08%
2024/07/03	11	55.39	9	55.49	55.30	2	33,468	0.01%
2024/07/02	10	55.64	792	55.38	55.60	-782	33,806	-2.31%	大賣/鉅額交易
2024/07/01	13	56.33	14	56.34	56.20	-1	34,337	0.00%
2024/06/28	4	56.08	2	55.80	55.80	2	34,737	0.01%
2024/06/27	8	55.46	3	55.53	55.60	5	35,544	0.01%
2024/06/26	11	56.54	5	56.50	56.30	6	38,810	0.02%
2024/06/25	1.1	56.27	16.2	55.90	56.70	-15.1	39,226	-0.04%
2024/06/24	9	56.61	10.1	56.88	57.00	-1.1	39,599	0.00%
2024/06/21	18.3	56.43	60.5	56.54	56.60	-42.2	40,663	-0.10%
2024/06/20	21	56.87	36	57.04	57.20	-15	42,520	-0.04%
2024/06/19	64.2	56.08	42.1	56.07	56.20	22	46,809	0.05%
2024/06/18	2.4	54.66	2	54.75	54.80	0.4	46,730	0.00%
2024/06/17	6.3	54.50	41.1	54.66	54.50	-34.8	47,715	-0.07%
2024/06/14	12.1	55.30	5	55.38	55.40	7.1	48,556	0.01%
2024/06/13	17.2	55.93	45.2	55.95	55.70	-28	48,707	-0.06%
2024/06/12	88	53.75	82	53.66	53.70	6	48,391	0.01%
2024/06/11	10.7	53.29	8.3	54.00	52.90	2.4	48,507	0.01%
2024/06/07	19.3	53.03	8	52.98	53.00	11.3	48,804	0.02%
2024/06/06	5.4	54.23	1	54.60	53.70	4.4	48,606	0.01%
2024/06/05	24.1	54.50	12	54.53	53.90	12.1	48,792	0.02%
2024/06/04	15.7	54.64	33.2	54.58	54.40	-17.5	48,882	-0.04%
2024/06/03	55.3	55.34	31	55.75	54.70	24.3	48,958	0.05%
2024/05/31	9.1	54.28	12	54.39	53.50	-2.9	48,477	-0.01%
2024/05/30	19.3	54.56	7	54.67	54.40	12.3	48,280	0.03%
2024/05/29	12	55.86	19	56.07	55.80	-7	48,366	-0.01%
2024/05/28	17.6	56.10	74	56.19	56.40	-56.4	48,393	-0.12%
2024/05/27	72	55.79	27	55.77	56.00	45	47,940	0.09%
2024/05/24	48	54.55	13	54.80	55.00	35	47,884	0.07%
2024/05/23	43.2	54.29	21.3	54.07	54.00	21.9	47,881	0.05%
2024/05/22	31.1	55.61	34	55.73	55.70	-3	48,095	-0.01%
2024/05/21	5	54.28	28	54.33	54.50	-23	48,281	-0.05%
2024/05/20	5.4	53.82	22	53.98	53.40	-16.6	48,296	-0.03%
2024/05/17	50.1	53.49	8	53.38	53.50	42.1	48,261	0.09%
2024/05/16	141.9	53.71	68	53.43	53.00	73.9	48,377	0.15%	大買/
2024/05/15	110.4	55.16	40.5	55.21	54.50	69.8	48,175	0.14%	大買/
2024/05/14	26	57.29	93.2	58.15	59.00	-67.2	48,292	-0.14%
2024/05/13	12	56.77	18.3	56.59	56.80	-6.3	47,778	-0.01%
2024/05/10	1,663	56.35	1,687.1	55.83	57.00	-24.1	47,990	-0.05%	大買/大賣/
2024/05/09	6.1	54.35	2	54.55	54.60	4.1	47,504	0.01%
2024/05/08	102.2	54.97	100.2	55.07	54.40	1.9	47,922	0.00%	大買/
2024/05/07	5	52.56	5.1	52.93	52.80	-0.1	48,030	0.00%
2024/05/06	13	52.58	3.1	52.55	52.40	9.9	48,531	0.02%
2024/05/03	8.2	52.35	0	0.00	52.00	8.2	49,269	0.02%
2024/05/02	1	52.40	13	51.88	52.50	-12	50,453	-0.02%
2024/04/30	8.1	53.16	279.3	53.35	53.10	-271.1	51,801	-0.52%	大賣/鉅額交易
2024/04/29	0.6	53.90	3.5	53.90	53.80	-2.9	54,286	-0.01%
2024/04/26	0.1	53.50	11	53.63	53.30	-11	58,219	-0.02%
2024/04/25	24.1	53.48	4	53.30	53.20	20.1	59,561	0.03%
2024/04/24	30.4	53.81	19	53.59	54.30	11.4	59,688	0.02%
2024/04/23	4	51.70	32.2	51.32	51.40	-28.2	59,848	-0.05%
2024/04/22	54	51.76	32	51.46	50.80	22	60,044	0.04%
2024/04/19	45.8	53.29	25	53.14	53.00	20.8	60,191	0.03%
2024/04/18	7	53.84	17	53.68	53.70	-10	60,271	-0.02%
2024/04/17	12.5	54.10	14	54.00	54.10	-1.5	60,515	0.00%
2024/04/16	28.1	54.26	64.4	54.23	53.90	-36.3	60,897	-0.06%
2024/04/15	21.3	56.19	6	56.70	56.00	15.3	61,158	0.02%
2024/04/12	14.2	57.59	6	57.57	57.40	8.2	61,335	0.01%
2024/04/11	15.5	57.69	11	57.70	58.00	4.5	61,743	0.01%
2024/04/10	15	58.26	16.8	58.35	57.80	-1.8	61,910	0.00%
2024/04/09	21.4	58.19	16.4	58.15	57.80	5	62,145	0.01%
2024/04/08	4.6	58.68	21.2	58.72	58.30	-16.6	62,575	-0.03%
2024/04/03	28.2	59.22	39.2	59.52	59.20	-11	63,174	-0.02%
2024/04/02	28	58.98	25	59.06	59.00	3	64,211	0.00%
2024/04/01	51.7	59.52	43	59.70	58.80	8.7	64,903	0.01%
2024/03/29	160	60.27	198.3	60.47	59.70	-38.3	65,111	-0.06%	大買/大賣/
2024/03/28	25.9	57.93	37	58.33	58.50	-11.1	63,677	-0.02%
2024/03/27	49.2	58.07	46.1	58.10	58.70	3.1	64,941	0.00%
2024/03/26	143.5	57.64	293.1	57.44	57.30	-149.6	67,153	-0.22%	大買/大賣/鉅額交易
2024/03/25	134.9	59.38	121.3	59.53	59.00	13.6	68,852	0.02%	大買/大賣/
2024/03/22	2,605.2	61.38	206.5	60.55	61.10	2,398.7	67,978	3.53%	大買/大賣/鉅額交易
2024/03/21	185	56.14	39.6	55.94	56.20	145.4	64,559	0.23%	大買/鉅額交易
2024/03/20	53.8	55.20	24	55.00	54.30	29.8	70,266	0.04%
2024/03/19	37.2	56.10	41	56.28	56.10	-3.8	69,501	-0.01%
2024/03/18	12.1	55.10	24	54.65	55.70	-12	68,858	-0.02%
2024/03/15	12	54.64	109	55.33	54.10	-97	68,641	-0.14%	大賣/
2024/03/14	18	54.76	19	55.44	54.90	-1	68,074	0.00%
2024/03/13	22	55.46	80	56.10	54.70	-58	67,758	-0.09%
2024/03/12	52.1	55.40	4	55.43	55.60	48.1	66,957	0.07%
2024/03/11	22	55.71	25	55.40	54.90	-3	67,023	0.00%
2024/03/08	27	54.67	28.2	54.87	54.20	-1.2	66,858	0.00%
2024/03/07	22.1	55.65	9	55.52	55.10	13.1	66,625	0.02%
2024/03/06	35.1	56.35	36	56.51	56.60	-0.9	66,404	0.00%
2024/03/05	9	56.40	21.1	56.51	56.50	-12.1	67,155	-0.02%
2024/03/04	83	55.95	41	56.32	55.60	42	66,969	0.06%
2024/03/01	12.1	55.90	16.1	55.95	56.00	-3.9	66,771	-0.01%
2024/02/29	36	54.81	21	54.63	55.00	15	66,756	0.02%
2024/02/27	39.1	54.16	19	53.98	54.10	20	66,677	0.03%
2024/02/26	15	55.05	37	55.12	55.00	-22	66,400	-0.03%
2024/02/23	86	56.62	172.2	56.17	55.10	-86.2	66,815	-0.13%	大賣/
2024/02/22	153	56.70	17	56.60	56.30	136	67,141	0.20%	大買/鉅額交易
2024/02/21	15	56.78	208.2	56.80	56.60	-193.1	66,636	-0.29%	大賣/鉅額交易
2024/02/20	7	56.60	24	56.66	57.00	-17	66,559	-0.03%
2024/02/19	112	56.89	14.9	57.66	56.50	97.1	66,604	0.15%	大買/
2024/02/16	15	57.92	229.3	57.99	58.10	-214.3	66,459	-0.32%	大賣/鉅額交易
2024/02/15	349.5	58.56	98.6	58.38	58.00	250.8	65,602	0.38%	大買/鉅額交易
2024/02/05	23.5	56.54	47.5	56.28	56.50	-24	64,313	-0.04%
2024/02/02	64.2	56.08	32	56.26	56.30	32.2	63,794	0.05%
2024/02/01	30	54.70	43	54.84	55.30	-13	63,288	-0.02%
2024/01/31	24.5	55.17	15	55.25	54.90	9.5	63,318	0.02%
2024/01/30	57	55.96	74.9	55.94	56.10	-17.9	62,977	-0.03%
2024/01/29	40.2	55.81	46.3	55.75	55.80	-6.1	62,250	-0.01%
2024/01/26	33	55.67	90.4	55.66	55.40	-57.4	61,744	-0.09%
2024/01/25	122	56.87	39	56.88	56.20	83	61,265	0.14%	大買/
2024/01/24	55.1	57.37	37	57.05	56.50	18.1	60,233	0.03%
2024/01/23	160.2	56.56	289.1	56.47	57.20	-128.9	59,201	-0.22%	大買/大賣/鉅額交易
2024/01/22	1,047.9	55.59	931.4	55.68	56.00	116.5	57,007	0.20%	大買/大賣/鉅額交易
2024/01/19	106	51.13	104.3	51.18	51.90	1.7	53,081	0.00%	大買/大賣/
2024/01/18	14	49.09	11	49.06	49.25	3	51,791	0.01%
2024/01/17	77.2	49.18	17	49.22	49.05	60.2	51,676	0.12%
2024/01/16	0	0.00	9	50.38	50.10	-9	51,325	-0.02%
2024/01/15	76	50.78	3	51.17	50.50	73	51,180	0.14%
2024/01/12	49	51.42	35	51.19	51.10	14	51,059	0.03%
2024/01/11	33.5	50.37	52.6	49.77	51.00	-19.1	50,796	-0.04%
2024/01/10	16.1	49.56	23.3	49.49	49.05	-7.2	51,164	-0.01%
2024/01/09	162.5	50.69	20.1	51.78	50.20	142.5	51,011	0.28%	大買/鉅額交易
2024/01/08	18.5	51.72	50.3	51.52	51.20	-31.8	50,501	-0.06%
2024/01/05	59.1	51.52	93	51.41	50.80	-33.9	50,575	-0.07%
2024/01/04	33	50.82	10.4	50.63	51.00	22.6	50,266	0.05%
2024/01/03	23.1	50.70	31	50.68	50.80	-7.9	50,643	-0.02%
2024/01/02	102.3	51.38	44.9	51.34	51.10	57.5	50,296	0.11%	大買/
2023/12/29	119.1	52.59	75.5	52.71	52.80	43.6	49,571	0.09%	大買/
2023/12/28	93.4	52.76	170	52.60	52.60	-76.6	48,728	-0.16%	大賣/
2023/12/27	30	51.72	98.1	51.87	51.90	-68.1	47,463	-0.14%
2023/12/26	50.1	51.67	30.7	51.58	51.30	19.5	47,306	0.04%
2023/12/25	162.1	51.87	108.1	51.65	51.60	54.1	46,552	0.12%	大買/大賣/
2023/12/22	165.7	50.49	109	50.70	50.60	56.7	44,661	0.13%	大買/大賣/
2023/12/21	199.5	49.49	224.4	49.45	50.00	-24.9	42,887	-0.06%	大買/大賣/
2023/12/20	314.8	47.18	272	47.58	49.00	42.9	40,136	0.11%	大買/大賣/
2023/12/19	63.7	46.21	561.1	46.01	45.05	-497.4	37,140	-1.34%	大賣/鉅額交易
2023/12/18	125.7	46.94	83	46.95	46.65	42.7	36,202	0.12%	大買/
2023/12/15	1,053.9	52.63	532.2	51.06	48.40	521.7	34,823	1.50%	大買/大賣/鉅額交易
2023/12/14	62	51.70	23.2	51.70	51.70	38.8	28,816	0.13%
2023/12/13	0	0.00	24.1	47.00	47.00	-24.1	28,862	-0.08%
2023/12/12	8	42.68	11	42.74	42.75	-3	28,910	-0.01%
2023/12/11	10	42.59	8	42.70	42.45	2	28,988	0.01%
2023/12/08	17	42.60	23	42.96	42.30	-6	29,031	-0.02%
2023/12/07	10	41.92	0	0.00	41.70	10	29,074	0.03%
2023/12/06	25	41.55	15	41.60	41.50	10	29,570	0.03%
2023/12/05	61.2	40.75	12	40.80	40.70	49.2	29,603	0.17%
2023/12/04	12	41.96	2	42.03	41.60	10	29,667	0.03%
2023/12/01	14	42.06	50	42.36	41.95	-36	30,018	-0.12%
2023/11/30	48.2	41.22	42	41.99	42.40	6.2	30,138	0.02%
2023/11/29	64.5	41.92	15	41.77	41.60	49.5	29,278	0.17%
2023/11/28	47.1	41.61	8	41.37	41.65	39	29,644	0.13%
2023/11/27	20.2	40.94	17	41.07	40.85	3.2	30,121	0.01%
2023/11/24	23	41.78	68	41.68	41.80	-45	30,133	-0.15%
2023/11/23	18	42.23	10	42.36	42.10	8	30,282	0.03%
2023/11/22	49	42.45	8	42.46	42.35	41	30,547	0.13%
2023/11/21	421.1	44.68	429.1	43.83	44.00	-8	30,794	-0.03%	大買/大賣/
2023/11/20	58.1	41.94	19	42.11	42.15	39.1	31,088	0.13%
2023/11/17	49	42.68	7.6	42.75	42.65	41.4	31,104	0.13%
2023/11/16	20.5	42.88	12	43.93	43.05	8.5	31,872	0.03%
2023/11/15	19.6	43.04	14	43.85	42.70	5.6	32,226	0.02%
2023/11/14	14.6	43.38	7.1	43.21	43.40	7.5	33,091	0.02%
2023/11/13	16	43.74	28	43.60	43.55	-12	34,516	-0.03%
2023/11/10	1	42.35	9.1	42.53	42.50	-8.1	35,548	-0.02%
2023/11/09	8	42.83	16	42.63	42.65	-8	36,700	-0.02%
2023/11/08	79	43.54	54.3	43.25	43.20	24.7	38,185	0.06%
2023/11/07	15	41.60	8	42.13	42.00	7	38,708	0.02%
2023/11/06	25	42.32	22	42.44	42.20	3	39,818	0.01%
2023/11/03	1.2	41.39	8.2	41.46	41.50	-7	40,818	-0.02%
2023/11/02	16	41.90	14	42.25	41.75	2	43,217	0.00%
2023/11/01	1	40.70	3.1	40.63	40.70	-2.1	44,417	0.00%
2023/10/31	26.2	41.29	8	41.28	40.20	18.2	46,049	0.04%
2023/10/30	8.2	42.13	20.1	42.30	41.90	-11.8	46,089	-0.03%
2023/10/27	21	43.30	21	43.30	42.95	0	46,194	0.00%
2023/10/26	13	43.13	16	43.16	43.00	-3	46,717	-0.01%
2023/10/25	7	44.44	3	44.53	43.95	4	47,083	0.01%
2023/10/24	73	44.26	13.1	44.27	44.60	59.9	47,368	0.13%
2023/10/23	10	43.69	17.1	43.83	43.45	-7	47,566	-0.01%
2023/10/20	20.1	43.33	103.2	43.38	43.65	-83.2	48,120	-0.17%	大賣/
2023/10/19	15.3	43.51	78	43.72	43.45	-62.7	48,500	-0.13%
2023/10/18	22	43.98	132.4	43.96	44.50	-110.4	48,672	-0.23%	大賣/鉅額交易
2023/10/17	48.8	45.52	35	45.34	44.95	13.8	48,432	0.03%
2023/10/16	24.6	45.99	72.1	46.09	46.20	-47.5	52,411	-0.09%
2023/10/13	49.6	47.11	15.6	47.08	47.35	34	56,858	0.06%
2023/10/12	60.1	48.86	37	48.46	48.25	23.1	57,896	0.04%
2023/10/11	56.6	49.34	35	48.54	48.10	21.5	61,021	0.04%
2023/10/06	7.3	51.46	9	51.17	51.10	-1.7	62,855	0.00%
2023/10/05	12.2	50.58	23.1	50.67	50.80	-10.9	65,797	-0.02%
2023/10/04	29	49.42	32	49.76	50.10	-3	67,357	0.00%
2023/10/03	15.1	51.09	39	51.45	50.60	-23.9	67,729	-0.04%
2023/10/02	77.2	52.07	91.7	51.65	52.20	-14.5	68,251	-0.02%
2023/09/28	51.3	49.16	10	49.97	49.00	41.3	68,352	0.06%
2023/09/27	30.1	48.65	2.2	48.65	48.85	27.9	69,479	0.04%
2023/09/26	77.8	49.07	9	49.58	48.70	68.8	72,260	0.10%
2023/09/25	3.1	49.60	8	49.58	49.45	-4.9	73,332	-0.01%
2023/09/22	11	49.25	15	48.61	49.35	-4	73,654	-0.01%
2023/09/21	56	48.01	25.1	48.06	48.30	30.9	73,761	0.04%
2023/09/20	50.2	48.99	41	49.06	48.50	9.2	73,935	0.01%
2023/09/19	52.1	49.31	47.1	49.03	48.50	5	74,044	0.01%
2023/09/18	89.7	50.02	9	49.81	49.65	80.7	74,353	0.11%
2023/09/15	25.1	51.67	6	51.75	52.10	19.1	75,217	0.03%
2023/09/14	5.2	52.22	16.3	52.32	52.10	-11.1	75,876	-0.01%
2023/09/13	48.2	50.78	9.1	50.94	51.00	39.1	76,812	0.05%
2023/09/12	81.6	51.50	48	51.83	51.30	33.6	78,697	0.04%
2023/09/11	31.5	52.52	23	52.11	52.10	8.5	80,801	0.01%
2023/09/08	28.3	54.17	11.1	54.27	54.00	17.3	83,063	0.02%
2023/09/07	19.2	55.05	2.3	55.23	54.80	16.9	84,842	0.02%
2023/09/06	45.6	56.84	41.1	56.99	56.60	4.5	85,170	0.01%
2023/09/05	10	54.85	61	55.63	55.90	-51	85,974	-0.06%
2023/09/04	12	54.44	4	53.93	54.70	8	85,837	0.01%
2023/09/01	69.2	54.78	33	53.93	53.60	36.2	85,883	0.04%
2023/08/31	27	54.77	16	55.44	56.40	11	85,586	0.01%
2023/08/30	38.2	55.55	23.1	54.88	54.60	15.1	85,125	0.02%
2023/08/29	19.1	54.66	12	54.83	54.60	7.1	85,733	0.01%
2023/08/28	25.1	55.16	34.3	55.25	54.50	-9.2	85,958	-0.01%
2023/08/25	67	56.20	65.1	56.39	55.80	1.9	86,562	0.00%
2023/08/24	110	60.21	45	59.64	58.60	65	87,756	0.07%	大買/
2023/08/23	52	59.03	69.3	58.39	59.20	-17.3	87,011	-0.02%
2023/08/22	52.4	58.66	51.4	59.03	58.20	1	87,524	0.00%
2023/08/21	34.7	58.38	51.3	58.48	57.90	-16.6	87,458	-0.02%
2023/08/18	50.5	58.17	35.5	57.29	57.00	14.9	86,941	0.02%
2023/08/17	120.8	58.09	98	57.83	59.50	22.8	85,817	0.03%	大買/
2023/08/16	69.6	56.81	67.7	56.50	58.00	1.9	84,487	0.00%
2023/08/15	76.6	55.80	111	55.60	54.60	-34.4	83,213	-0.04%	大賣/
2023/08/14	87.2	54.24	66	55.05	53.10	21.2	82,167	0.03%
2023/08/11	110.9	58.72	74.1	58.33	57.50	36.8	80,782	0.05%	大買/
2023/08/10	89	56.92	119	57.00	57.50	-30	80,145	-0.04%	大賣/
2023/08/09	86.5	60.09	98	59.74	59.50	-11.6	79,227	-0.01%
2023/08/08	293.7	62.46	243.9	61.88	60.90	49.8	78,243	0.06%	大買/大賣/
2023/08/07	143.4	60.99	131.5	62.45	63.80	11.9	75,718	0.02%	大買/大賣/
2023/08/04	173.7	58.06	178.1	57.63	58.00	-4.4	74,143	-0.01%	大買/大賣/
2023/08/02	60.4	59.75	26.8	59.49	58.90	33.6	72,302	0.05%
2023/08/01	27.7	63.01	52.3	62.09	64.10	-24.6	71,804	-0.03%
2023/07/31	41.5	67.24	60.5	64.68	63.70	-19	71,306	-0.03%
2023/07/28	56	66.42	46	67.08	69.90	10	70,716	0.01%
2023/07/27	30.7	69.57	28.3	68.75	68.10	2.4	70,096	0.00%
2023/07/26	14.6	70.57	33.2	70.48	70.00	-18.6	69,645	-0.03%
2023/07/25	136.3	72.21	26.3	72.51	72.00	110	69,272	0.16%	大買/鉅額交易
2023/07/24	42.4	69.61	51.8	69.16	70.20	-9.4	68,595	-0.01%
2023/07/21	75.1	64.60	177.5	66.09	67.00	-102.3	67,841	-0.15%	大賣/鉅額交易
2023/07/20	32	62.05	89.7	61.66	62.30	-57.7	67,291	-0.09%
2023/07/19	327.4	66.89	294.1	66.61	63.60	33.3	66,682	0.05%	大買/大賣/
2023/07/18	619.2	65.44	549.4	65.46	65.50	69.9	62,257	0.11%	大買/大賣/
2023/07/17	140.1	59.42	1,015.5	58.93	61.30	-875.4	57,471	-1.52%	大買/大賣/鉅額交易
2023/07/14	1,099.5	55.55	196.6	54.42	55.80	902.9	56,001	1.61%	大買/大賣/鉅額交易
2023/07/13	2,069.1	52.19	2,152.1	51.21	50.80	-83.1	52,594	-0.16%	大買/大賣/
2023/07/12	753.9	48.28	979.4	48.11	47.60	-225.5	49,977	-0.45%	大買/大賣/鉅額交易
2023/07/11	157.3	46.19	110.1	46.60	47.25	47.2	47,003	0.10%	大買/大賣/
2023/07/10	40	44.89	38	45.03	44.40	2	45,407	0.00%
2023/07/07	52.1	45.21	46	44.85	44.60	6.1	44,877	0.01%
2023/07/06	122.2	45.34	79	45.17	44.70	43.2	44,048	0.10%	大買/
2023/07/05	83.4	45.98	78	45.72	45.20	5.4	43,005	0.01%
2023/07/04	481.2	47.07	115.5	47.22	47.15	365.7	41,826	0.87%	大買/大賣/鉅額交易
2023/07/03	54.1	44.53	33	44.93	44.15	21.1	39,339	0.05%
2023/06/30	12	43.40	7	43.09	43.20	5	38,238	0.01%
2023/06/29	12	42.95	14.3	42.86	43.15	-2.3	37,877	-0.01%
2023/06/28	36.7	43.85	28	43.00	42.70	8.7	37,617	0.02%
2023/06/27	21.1	43.30	30.1	43.23	42.90	-9	37,121	-0.02%
2023/06/26	35.4	44.51	14	44.13	44.35	21.4	36,726	0.06%
2023/06/21	55.8	44.58	40.2	44.68	44.75	15.6	36,181	0.04%
2023/06/20	26.2	43.12	35.6	43.19	43.10	-9.4	35,260	-0.03%
2023/06/19	74.2	44.32	70.1	44.57	44.10	4.1	34,319	0.01%
2023/06/16	89.3	45.89	65.8	46.35	45.50	23.5	33,315	0.07%
2023/06/15	67.2	44.74	86.4	44.98	46.00	-19.1	31,181	-0.06%
2023/06/14	212.5	42.16	639.4	41.45	42.95	-426.9	28,940	-1.48%	大買/大賣/鉅額交易
2023/06/13	708.2	40.29	200.9	40.05	40.60	507.3	26,175	1.94%	大買/大賣/鉅額交易
2023/06/12	19.2	37.88	234.1	37.78	36.95	-215	24,184	-0.89%	大賣/鉅額交易
2023/06/09	289	38.66	94.6	38.22	38.65	194.4	23,616	0.82%	大買/鉅額交易
2023/06/08	13.2	36.24	16	36.51	36.40	-2.8	22,474	-0.01%
2023/06/07	10.2	36.71	4	36.69	36.75	6.2	22,362	0.03%
2023/06/06	13.1	36.13	6.5	35.91	36.20	6.6	22,047	0.03%
2023/06/05	7	36.19	3	36.20	36.25	4	21,671	0.02%
2023/06/02	542.5	37.15	528	37.27	36.25	14.5	21,387	0.07%	大買/大賣/
2023/06/01	11.1	35.70	13	35.71	35.55	-1.9	20,473	-0.01%
2023/05/31	36.4	36.92	40.5	37.06	36.85	-4.1	19,836	-0.02%
2023/05/30	184	37.85	431.2	38.64	37.70	-247.2	18,765	-1.32%	大買/大賣/鉅額交易
2023/05/29	316	37.42	32.4	37.36	37.50	283.6	16,715	1.70%	大買/鉅額交易
2023/05/26	52	33.43	46.7	33.76	34.10	5.3	15,970	0.03%
2023/05/25	25	32.14	39	32.44	33.25	-14	14,823	-0.09%
2023/05/24	1.5	30.57	1	30.70	30.85	0.5	13,858	0.00%
2023/05/23	6	30.80	6	30.59	31.00	0	13,517	0.00%
2023/05/22	8.2	30.80	2	30.85	30.55	6.2	13,328	0.05%
2023/05/19	9	31.14	5.4	31.26	31.45	3.6	13,051	0.03%
2023/05/18	2	30.53	0	0.00	30.55	2	12,907	0.02%
2023/05/17	2.3	30.48	0	0.00	30.45	2.3	12,691	0.02%
2023/05/16	3.1	30.11	7.4	29.89	30.80	-4.2	12,377	-0.03%
2023/05/15	0.5	31.26	6	30.93	30.95	-5.5	11,959	-0.05%
2023/05/12	8	32.68	16.5	33.01	32.75	-8.5	11,532	-0.07%
2023/05/11	0	0.00	1	31.85	32.25	-1	11,303	-0.01%
2023/05/10	0.2	32.20	11	31.70	31.75	-10.8	11,233	-0.10%
2023/05/08	1	32.65	1	32.60	32.75	0	11,238	0.00%
2023/05/05	12	31.95	0	0.00	32.10	12	11,164	0.11%
2023/05/03	1	32.85	0	0.00	32.85	1	11,141	0.01%
2023/05/02	0	0.00	3.2	33.03	33.05	-3.2	11,248	-0.03%
2023/04/28	0	0.00	5	32.68	33.10	-5	11,367	-0.04%
2023/04/27	8	32.56	5	32.75	32.95	3	11,262	0.03%
2023/04/26	0	0.00	1	31.85	32.15	-1	11,143	-0.01%
2023/04/25	3	32.70	1	32.06	31.70	2	11,027	0.02%
2023/04/24	1	33.00	1	33.00	33.15	0	10,974	0.00%
2023/04/21	1	32.99	11	32.36	32.40	-10	10,852	-0.09%
2023/04/20	0	32.25	7	32.33	32.40	-7	10,731	-0.07%
2023/04/19	11	33.11	13	32.82	32.50	-2	10,702	-0.02%
2023/04/18	8.2	31.84	6	31.86	32.20	2.2	10,416	0.02%
2023/04/17	0	31.85	1	31.75	31.70	-1	10,260	-0.01%
2023/04/14	2	31.35	15.3	31.52	31.60	-13.3	10,164	-0.13%
2023/04/13	2	32.25	0.2	32.30	32.35	1.8	9,986	0.02%
2023/04/12	3.2	32.49	7	32.61	32.80	-3.8	9,851	-0.04%
2023/04/11	6	32.94	3	33.05	32.70	3	9,721	0.03%
2023/04/10	6	32.43	3	31.68	32.40	3	9,573	0.03%
2023/04/07	15.2	32.47	23.8	31.98	31.50	-8.6	9,433	-0.09%
2023/04/06	8	32.96	17.3	33.23	33.90	-9.3	9,086	-0.10%
2023/03/31	0	0.00	3.1	31.90	31.95	-3.1	8,699	-0.04%
2023/03/30	0	31.20	21.1	31.41	31.80	-21.1	8,866	-0.24%
2023/03/29	7	30.91	2.5	30.98	31.10	4.5	9,034	0.05%
2023/03/28	10.1	30.50	6	30.72	30.95	4.1	9,280	0.04%
2023/03/27	12.1	30.80	11.5	30.76	30.80	0.6	9,646	0.01%
2023/03/24	3	31.23	8	30.64	30.75	-5	9,992	-0.05%
2023/03/23	5	31.04	14.6	31.16	31.15	-9.6	9,873	-0.10%
2023/03/22	4	30.09	16.6	30.04	30.20	-12.6	9,624	-0.13%
2023/03/21	16	29.35	22.9	29.12	29.40	-6.9	9,451	-0.07%
2023/03/20	0	0.00	4.6	28.32	28.55	-4.6	9,251	-0.05%
2023/03/17	2	28.00	2.6	28.04	28.15	-0.6	9,191	-0.01%
2023/03/16	1	27.90	18.5	27.68	28.00	-17.5	8,909	-0.20%
2023/03/15	7	27.09	71	27.05	27.20	-64	8,725	-0.73%
2023/03/14	4	27.30	2	27.30	27.15	2	8,709	0.02%
2023/03/13	1	27.50	2.2	27.37	27.35	-1.2	8,704	-0.01%
2023/03/10	5	27.15	8	27.14	27.05	-3	8,648	-0.03%
2023/03/09	0	0.00	3	27.10	27.00	-3	8,757	-0.03%
2023/03/08	1	27.10	0	27.15	27.20	1	9,363	0.01%
2023/03/06	4	27.05	3	27.08	27.15	1	9,643	0.01%
2023/03/03	2	26.70	0	0.00	26.70	2	9,687	0.02%
2023/03/02	0	0.00	0.2	26.75	26.75	-0.2	9,839	0.00%
2023/03/01	0	0.00	53	26.81	26.95	-53	9,858	-0.54%
2023/02/23	1	26.80	1	26.75	26.80	0	10,027	0.00%
2023/02/22	0	0.00	2	26.50	26.80	-2	10,049	-0.02%
2023/02/20	0	0.00	5.5	26.57	26.65	-5.5	10,176	-0.05%
2023/02/15	0	0.00	1	26.20	26.10	-1	10,693	-0.01%
2023/02/14	81	26.05	0	0.00	26.05	81	10,663	0.76%
2023/02/09	0	0.00	1	26.00	25.80	-1	10,605	-0.01%
2023/02/08	0	0.00	1	25.95	25.95	-1	10,590	-0.01%
2023/02/07	0	0.00	0	25.85	25.90	0	10,605	0.00%
2023/02/06	0	0.00	4	25.76	25.65	-4	10,592	-0.04%
2023/02/03	0	0.00	7	25.56	25.65	-7	10,494	-0.07%
2023/02/01	2	25.40	0	0.00	25.50	2	10,504	0.02%
2023/01/31	3	25.37	0	0.00	25.25	3	10,513	0.03%
2023/01/30	1	25.55	1	25.40	25.55	0	10,439	0.00%
2023/01/16	1	25.90	0	0.00	26.00	1	10,319	0.01%
2023/01/13	0	0.00	2	26.00	25.90	-2	10,331	-0.02%
2023/01/12	0	25.55	6	25.74	25.60	-6	10,624	-0.06%
2023/01/10	0	0.00	2.1	26.50	26.55	-2.1	10,812	-0.02%
2023/01/09	0	0.00	7	26.45	26.50	-7	10,913	-0.06%
2023/01/05	0	0.00	5	26.16	26.20	-5	11,022	-0.05%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	1.1	26.20	26.25	-1.1	11,283	-0.01%
2022/12/29	0	0.00	1	25.90	26.10	-1	11,293	-0.01%
2022/12/28	0	0.00	0.7	25.95	26.10	-0.7	11,294	-0.01%
2022/12/27	0	0.00	5	26.11	26.15	-5	11,317	-0.04%
2022/12/26	0	0.00	1	26.05	26.10	-1	11,377	-0.01%
2022/12/23	3	25.95	32	25.96	26.00	-29	11,477	-0.25%
2022/12/22	0.1	25.35	3	25.92	25.95	-2.9	11,717	-0.02%
2022/12/21	0	0.00	38	25.84	25.75	-38	11,571	-0.33%
2022/12/19	0	0.00	4	25.75	25.85	-4	11,060	-0.04%
2022/12/16	17	24.93	5	25.17	25.70	12	10,546	0.11%
2022/12/15	0	0.00	2	25.25	25.10	-2	10,187	-0.02%
2022/12/14	1	25.15	9	25.05	25.15	-8	10,184	-0.08%
2022/12/13	1	24.65	1	24.80	24.70	0	10,160	0.00%
2022/12/12	1	24.70	2	24.58	24.80	-1	10,099	-0.01%
2022/12/08	0	0.00	3	24.25	24.35	-3	10,237	-0.03%
2022/12/07	0	0.00	2	24.25	24.25	-2	10,225	-0.02%
2022/12/06	1	24.30	6	24.26	24.35	-5	10,168	-0.05%
2022/12/05	0	0.00	2	24.20	24.20	-2	10,140	-0.02%
2022/12/02	2	23.85	0	0.00	23.90	2	10,136	0.02%
2022/12/01	5	24.41	0	0.00	24.20	5	10,069	0.05%
2022/11/30	1	24.30	0	0.00	24.80	1	9,912	0.01%
2022/11/29	0	0.00	12	24.17	24.70	-12	9,347	-0.13%
2022/11/28	0	0.00	3	24.05	24.40	-3	9,318	-0.03%
2022/11/25	21.1	23.65	0	0.00	24.00	21.1	9,430	0.22%
2022/11/24	0.1	23.65	5	24.08	24.40	-5	9,410	-0.05%
2022/11/23	6	23.45	0	0.00	23.40	6	9,562	0.06%
2022/11/22	26.1	23.50	0	0.00	23.50	26.1	9,674	0.27%
2022/11/17	10.1	25.10	0	0.00	25.35	10.1	9,496	0.11%
2022/11/16	0	0.00	1	25.40	25.35	-1	9,488	-0.01%
2022/11/15	10	25.35	1.1	25.69	25.75	8.9	9,458	0.09%
2022/11/14	1	25.50	11.8	25.41	25.70	-10.8	9,372	-0.12%
2022/11/11	0	0.00	1	24.00	24.10	-1	8,895	-0.01%
2022/11/09	3	24.07	0	0.00	23.95	3	8,946	0.03%
2022/11/03	4	23.41	4	23.38	23.40	0	9,079	0.00%
2022/11/02	1.2	23.90	1	24.05	23.85	0.2	9,070	0.00%
2022/11/01	1	23.80	1.1	23.95	24.10	-0.1	9,047	0.00%
2022/10/31	0	0.00	16	24.16	24.40	-16	9,057	-0.18%
2022/10/28	2	23.38	0	0.00	23.50	2	8,978	0.02%
2022/10/27	0	0.00	9	23.70	23.55	-9	9,008	-0.10%
2022/10/26	2.1	23.50	1	23.50	23.50	1.1	8,992	0.01%
2022/10/25	0	0.00	1	23.45	23.45	-1	8,981	-0.01%
2022/10/24	0	0.00	4	23.15	23.10	-4	8,957	-0.04%
2022/10/21	6	22.90	0	0.00	22.85	6	8,941	0.07%
2022/10/20	0	0.00	6	22.93	23.50	-6	8,949	-0.07%
2022/10/19	1.2	22.77	1	22.80	22.65	0.2	8,683	0.00%
2022/10/18	6.1	22.73	0	0.00	22.75	6.1	8,572	0.07%
2022/10/17	0	0.00	12	23.18	23.15	-12	8,428	-0.14%
2022/10/14	3	23.25	5	23.30	23.15	-2	8,328	-0.02%
2022/10/13	0	0.00	26	23.26	23.25	-26	8,296	-0.31%
2022/10/12	0	0.00	6	23.25	23.25	-6	8,198	-0.07%
2022/10/11	5	22.81	3	23.10	22.85	2	8,228	0.02%
2022/10/06	2	22.80	0	0.00	22.85	2	8,378	0.02%
2022/10/05	12	23.17	0	0.00	22.85	12	8,514	0.14%
2022/10/04	0	0.00	1	23.20	23.05	-1	8,562	-0.01%
2022/10/03	1	22.70	0	0.00	22.70	1	8,622	0.01%
2022/09/30	0	0.00	2	23.10	22.90	-2	8,562	-0.02%
2022/09/29	1	23.25	6	23.18	23.40	-5	8,545	-0.06%
2022/09/28	1	22.65	3	22.85	22.85	-2	8,323	-0.02%
2022/09/27	1.2	22.62	3	22.72	22.65	-1.8	8,155	-0.02%
2022/09/26	0	0.00	0.1	22.90	22.55	-0.1	8,126	0.00%
2022/09/23	1	22.70	0	0.00	22.70	1	8,041	0.01%
2022/09/22	1.3	22.81	0	0.00	22.75	1.3	8,132	0.02%
2022/09/21	5	23.03	0	0.00	22.85	5	7,988	0.06%
2022/09/20	1.1	23.00	100	23.18	23.20	-98.9	7,901	-1.25%
2022/09/16	100	22.90	0	0.00	22.90	100	7,787	1.28%
2022/09/15	1.1	23.10	0	0.00	22.95	1.1	7,718	0.01%
2022/09/14	10.9	23.08	0	0.00	23.00	10.9	7,801	0.14%
2022/09/13	4	23.46	0	0.00	23.50	4	7,883	0.05%
2022/09/12	2	23.40	7	23.41	23.35	-5	8,073	-0.06%
2022/09/08	0	0.00	19	23.31	23.50	-19	8,254	-0.23%
2022/09/07	2	22.80	0	0.00	22.80	2	8,205	0.02%
2022/09/06	1.4	22.81	1	22.95	22.85	0.4	8,203	0.00%
2022/09/05	0.1	22.90	0	0.00	22.95	0.1	8,192	0.00%
2022/09/02	7	22.86	0	0.00	22.70	7	8,215	0.09%
2022/09/01	7.1	22.74	0	0.00	22.75	7.1	8,075	0.09%
2022/08/31	4	22.91	0	0.00	23.15	4	7,847	0.05%
2022/08/30	18	22.93	0	0.00	23.00	18	7,752	0.23%
2022/08/29	15.1	23.22	1	23.15	23.20	14.1	7,534	0.19%
2022/08/26	1	23.70	0	0.00	23.75	1	7,441	0.01%
2022/08/25	1	23.80	0	0.00	23.80	1	7,436	0.01%
2022/08/24	1.2	23.81	11	23.85	24.05	-9.8	7,420	-0.13%
2022/08/23	11	23.99	0	0.00	23.90	11	8,050	0.14%
2022/08/22	1	23.90	1	23.95	24.20	0	8,078	0.00%
2022/08/17	0	0.00	1	24.05	24.30	-1	8,087	-0.01%
2022/08/15	5	24.07	0	0.00	24.15	5	8,052	0.06%
2022/08/12	9	24.44	0	0.00	24.50	9	8,025	0.11%
2022/08/10	0	0.00	1	24.45	24.20	-1	8,062	-0.01%
2022/08/09	0	0.00	2	24.28	24.45	-2	8,132	-0.02%
2022/08/05	1	24.10	0	0.00	24.15	1	8,425	0.01%
2022/08/02	0	0.00	2	24.00	23.75	-2	8,602	-0.02%
2022/07/29	0	0.00	2	23.55	23.70	-2	8,666	-0.02%
2022/07/28	0	0.00	2	23.45	23.60	-2	8,658	-0.02%
2022/07/27	1	23.20	0	23.40	23.40	1	8,692	0.01%
2022/07/26	6.3	23.08	0	0.00	23.00	6.3	8,683	0.07%
2022/07/25	3	23.15	0	0.00	23.30	3	8,689	0.03%
2022/07/22	2	22.95	0.5	22.85	22.95	1.5	8,714	0.02%
2022/07/21	6.5	22.67	5	22.85	22.75	1.5	8,727	0.02%
2022/07/20	2.1	22.55	4	22.65	22.55	-1.9	8,704	-0.02%
2022/07/19	3	22.20	0	0.00	22.40	3	8,748	0.03%
2022/07/18	10	22.08	0	0.00	22.20	10	8,777	0.11%
2022/07/15	2.3	22.54	2	22.35	22.45	0.3	8,674	0.00%
2022/07/14	6	22.78	0.4	22.70	22.70	5.6	8,603	0.06%
2022/07/13	3	23.93	24	24.06	24.00	-21	8,414	-0.25%
2022/07/12	9	23.48	0	0.00	23.70	9	8,238	0.11%
2022/07/11	0	0.00	1	24.15	24.10	-1	8,148	-0.01%
2022/07/07	0	0.00	15	24.13	24.00	-15	8,154	-0.18%
2022/07/06	10.4	24.19	0	0.00	24.10	10.4	8,154	0.13%
2022/07/01	2	24.85	0	0.00	24.75	2	8,255	0.02%
2022/06/30	0	0.00	15	25.27	25.15	-15	8,240	-0.18%
2022/06/29	0.5	25.35	10	25.45	25.25	-9.5	8,166	-0.12%
2022/06/28	0	0.00	1	25.55	25.45	-1	8,194	-0.01%
2022/06/27	0	0.00	3.2	25.41	25.40	-3.2	8,268	-0.04%
2022/06/24	3	25.12	2	25.15	25.15	1	8,308	0.01%
2022/06/22	2	24.83	0	0.00	24.80	2	8,223	0.02%
2022/06/21	0	0.00	19	25.01	24.95	-19	8,083	-0.24%
2022/06/20	19	24.72	0	0.00	24.70	19	7,981	0.24%
2022/06/17	2	25.03	0	0.00	25.15	2	7,839	0.03%
2022/06/16	0	0.00	3	25.55	25.30	-3	7,620	-0.04%
2022/06/15	2	25.33	0	0.00	25.30	2	7,760	0.03%
2022/06/14	0	0.00	3	25.77	25.85	-3	7,779	-0.04%
2022/06/13	2	25.05	4	25.23	25.45	-2	7,832	-0.03%
2022/06/08	1	25.90	0	0.00	26.05	1	7,709	0.01%
2022/06/06	0	0.00	0.2	26.00	26.10	-0.2	7,638	0.00%
2022/06/02	1	25.55	1	25.45	25.50	0	7,663	0.00%
2022/06/01	1	25.55	2	25.72	25.55	-1	7,829	-0.01%
2022/05/31	3	25.80	0	0.00	25.80	3	7,836	0.04%
2022/05/30	0	0.00	4	26.09	26.15	-4	7,130	-0.06%
2022/05/27	0	0.00	1	26.00	25.70	-1	7,068	-0.01%
2022/05/25	0	0.00	0.2	25.80	25.65	-0.2	7,147	0.00%
2022/05/23	0	25.80	0.1	25.80	25.60	0	7,199	0.00%
2022/05/19	0	0.00	3	26.10	26.15	-3	7,222	-0.04%
2022/05/18	1	25.90	4.4	26.23	26.20	-3.4	7,176	-0.05%
2022/05/17	1	26.00	0	26.20	26.00	1	7,112	0.01%
2022/05/16	1	26.15	12	26.21	26.45	-11	7,037	-0.16%
2022/05/13	0	0.00	9	25.49	25.40	-9	6,855	-0.13%
2022/05/12	2	25.13	2	25.23	25.20	0	6,825	0.00%
2022/05/11	1	25.40	3	25.44	25.80	-2	6,751	-0.03%
2022/05/10	0.2	25.60	5.1	25.75	25.85	-4.9	6,680	-0.07%
2022/05/09	0.2	25.60	1	25.55	25.85	-0.8	6,614	-0.01%
2022/05/06	0.2	25.64	0	0.00	25.80	0.2	6,552	0.00%
2022/05/04	0	0.00	4	25.55	25.60	-4	6,533	-0.06%
2022/05/03	0.3	25.15	0	0.00	25.35	0.3	6,571	0.00%
2022/04/29	1.1	25.21	3	25.17	25.40	-1.9	6,646	-0.03%
2022/04/28	1	24.75	2	24.75	24.85	-1	6,805	-0.01%
2022/04/27	1.1	24.81	2	25.00	24.90	-1	6,792	-0.01%
2022/04/26	6	25.13	30	25.20	25.25	-24	6,766	-0.35%
2022/04/25	5	24.78	1	24.75	24.80	4	6,759	0.06%
2022/04/22	2	25.00	0	0.00	25.10	2	6,722	0.03%
2022/04/21	3	25.15	0.2	25.15	25.25	2.8	6,731	0.04%
2022/04/20	0.1	25.25	1	25.40	25.20	-1	6,729	-0.01%
2022/04/19	0	0.00	2	25.50	25.40	-2	6,653	-0.03%
2022/04/18	0	0.00	10	25.30	25.40	-10	6,672	-0.15%
2022/04/15	1	25.20	1	25.35	25.35	0	6,690	0.00%
2022/04/14	1	25.50	9.2	25.41	25.55	-8.2	6,686	-0.12%
2022/04/13	0	0.00	2.6	25.35	25.40	-2.6	6,670	-0.04%
2022/04/12	0.1	24.90	2	25.03	24.80	-2	6,648	-0.03%
2022/04/11	0	0.00	1	24.90	24.85	-1	6,556	-0.02%
2022/04/08	3.2	24.70	2	24.88	24.80	1.2	6,484	0.02%
2022/04/07	12	24.59	0	0.00	24.55	12	6,430	0.19%
2022/04/06	2	24.55	35	24.70	24.90	-33	6,304	-0.52%
2022/04/01	6	24.69	0	24.85	24.85	6	6,233	0.10%
2022/03/31	4	24.76	0	0.00	24.70	4	6,190	0.06%
2022/03/30	1	24.75	1	24.80	24.80	0	6,112	0.00%
2022/03/29	2	24.98	0	0.00	24.85	2	6,077	0.03%
2022/03/28	5	25.02	40	25.00	25.10	-35	6,060	-0.58%
2022/03/25	2	24.98	0	0.00	25.30	2	6,098	0.03%
2022/03/24	1	24.95	0	0.00	25.00	1	6,213	0.02%
2022/03/23	0	0.00	4	25.10	25.05	-4	6,337	-0.06%
2022/03/22	2	24.93	0	0.00	25.00	2	6,329	0.03%
2022/03/21	3	25.03	0	0.00	25.20	3	6,285	0.05%
2022/03/18	1	25.00	1	25.10	25.00	0	6,271	0.00%
2022/03/17	0	25.05	6	25.09	25.05	-6	6,080	-0.10%
2022/03/16	4	24.74	0	0.00	25.05	4	6,044	0.07%
2022/03/14	1	25.10	0	0.00	25.10	1	6,010	0.02%
2022/03/11	0	0.00	0.1	25.15	25.15	-0.1	6,074	0.00%
2022/03/10	3.2	25.00	0	0.00	25.05	3.2	6,179	0.05%
2022/03/09	0	0.00	1.3	24.81	24.75	-1.3	6,249	-0.02%
2022/03/08	1.2	24.67	0	0.00	24.65	1.2	6,565	0.02%
2022/03/07	5.2	24.78	0	0.00	24.80	5.2	6,480	0.08%
2022/03/04	6	25.34	0	0.00	25.30	6	6,550	0.09%
2022/03/03	2	25.88	0	0.00	25.85	2	6,527	0.03%
2022/03/02	0	0.00	2	25.80	25.85	-2	6,538	-0.03%
2022/03/01	0	0.00	6	25.81	25.95	-6	6,516	-0.09%
2022/02/25	1	25.50	0	0.00	25.65	1	6,476	0.02%
2022/02/24	9	25.51	9	25.59	25.45	0	6,424	0.00%
2022/02/23	3	25.85	3	25.97	25.80	0	6,320	0.00%
2022/02/22	1	25.60	2	25.83	25.95	-1	6,313	-0.02%
2022/02/21	1	25.70	2.2	25.80	25.70	-1.2	6,297	-0.02%
2022/02/18	1	25.70	0.1	25.80	25.70	0.9	6,347	0.01%
2022/02/17	2	25.70	11	25.80	25.85	-9	6,524	-0.14%
2022/02/16	2.2	25.55	10	25.61	25.70	-7.8	6,579	-0.12%
2022/02/15	8	25.33	2	25.30	25.20	6	6,557	0.09%
2022/02/14	9	25.30	0	0.00	25.40	9	6,546	0.14%
2022/02/11	0.1	25.75	13	25.72	25.80	-12.9	6,549	-0.20%
2022/02/10	2.2	25.75	0	0.00	25.90	2.2	6,598	0.03%
2022/02/09	0	0.00	2.3	25.61	25.85	-2.3	6,591	-0.03%
2022/02/08	2	25.50	1	25.45	25.50	1	6,565	0.02%
2022/02/07	2.1	25.30	1	25.45	25.40	1.1	6,583	0.02%
2022/01/26	2.2	25.30	0	0.00	25.20	2.2	6,552	0.03%
2022/01/25	4	25.04	5	25.27	25.45	-1	6,548	-0.02%
2022/01/24	0	0.00	13	25.37	25.45	-13	6,480	-0.20%
2022/01/21	5	25.26	2	25.35	25.15	3	6,444	0.05%
2022/01/20	3	25.32	5	25.35	25.45	-2	6,241	-0.03%
2022/01/19	2	25.25	2	25.20	25.15	0	6,277	0.00%
2022/01/18	5	25.20	3	25.20	25.15	2	6,291	0.03%
2022/01/17	13	24.96	7.4	24.95	24.95	5.6	6,308	0.09%
2022/01/14	2	25.03	0	0.00	25.00	2	6,525	0.03%
2022/01/13	1	25.15	2	25.25	25.40	-1	6,619	-0.02%
2022/01/12	0.5	25.15	0	0.00	25.20	0.5	6,710	0.01%
2022/01/11	12	25.23	0	0.00	25.25	12	6,826	0.18%
2022/01/10	0	0.00	24	25.22	25.45	-24	6,862	-0.35%
2022/01/07	23.2	24.97	0	0.00	24.95	23.2	6,894	0.34%
2022/01/06	0	0.00	10	25.00	25.10	-10	6,892	-0.15%
2022/01/05	12	24.75	0	0.00	24.75	12	6,948	0.17%
2022/01/04	5.1	25.05	0	0.00	25.00	5.1	7,069	0.07%
2022/01/03	1	25.05	5	25.20	25.00	-4	7,311	-0.05%
2021/12/29	0	0.00	6	24.90	25.05	-6	7,851	-0.08%
2021/12/28	4	24.94	3.2	24.96	25.00	0.8	7,923	0.01%
2021/12/27	6	24.94	10	24.85	25.00	-4	8,077	-0.05%
2021/12/24	1.2	24.92	0	0.00	25.00	1.2	8,212	0.01%
2021/12/23	3	24.85	0	0.00	24.85	3	8,364	0.04%
2021/12/22	4	24.96	0	0.00	24.90	4	8,529	0.05%
2021/12/21	1	24.75	1	25.00	24.95	0	8,708	0.00%
2021/12/20	19.1	24.86	4	24.80	24.95	15.1	8,879	0.17%
2021/12/17	3.1	25.14	7	25.45	25.30	-3.9	8,975	-0.04%
2021/12/15	9	25.32	0	25.45	25.30	9	9,408	0.10%
2021/12/14	1	25.50	0	0.00	25.50	1	9,525	0.01%
2021/12/13	10	25.58	0	0.00	25.70	10	9,548	0.10%
2021/12/10	1	25.50	3	25.68	25.55	-2	9,639	-0.02%
2021/12/09	0	25.60	20	25.70	25.65	-20	9,615	-0.21%
2021/12/08	23	25.50	1.7	25.50	25.45	21.3	9,645	0.22%
2021/12/07	3	25.47	5	25.55	25.65	-2	9,574	-0.02%
2021/12/06	4	25.56	0	0.00	25.55	4	9,541	0.04%
2021/12/03	6.1	25.55	0	0.00	25.65	6.1	9,526	0.06%
2021/12/02	23.2	25.55	12	25.44	25.55	11.2	9,556	0.12%
2021/12/01	1	26.25	0.3	26.25	26.25	0.7	9,249	0.01%
2021/11/30	11	26.28	1	26.40	25.80	10	9,270	0.11%
2021/11/29	0.3	25.61	4	26.15	26.05	-3.7	9,038	-0.04%
2021/11/26	0.1	25.80	0	0.00	25.80	0.1	9,017	0.00%
2021/11/24	0	0.00	2	26.00	25.95	-2	9,098	-0.02%
2021/11/23	12.2	25.89	4	26.05	25.80	8.2	9,094	0.09%
2021/11/22	3	26.07	1	26.10	26.10	2	9,070	0.02%
2021/11/19	0	0.00	51	26.16	26.10	-51	9,093	-0.56%
2021/11/18	5	26.33	3	26.43	26.45	2	9,151	0.02%
2021/11/17	5	26.83	80	26.65	26.85	-75	9,175	-0.82%
2021/11/16	3	26.85	7	26.89	27.00	-4	9,197	-0.04%
2021/11/15	42	26.55	1	26.55	26.65	41	9,150	0.45%
2021/11/12	7	26.40	5	26.55	26.50	2	9,215	0.02%
2021/11/11	40	26.40	1	26.30	26.40	39	9,300	0.42%
2021/11/10	40	26.11	11	26.25	26.35	29	9,346	0.31%
2021/11/09	0	0.00	11	26.25	26.30	-11	9,436	-0.12%
2021/11/08	0	0.00	12	26.35	26.45	-12	9,466	-0.13%
2021/11/05	0	0.00	1	26.25	26.50	-1	9,609	-0.01%
2021/11/04	0	0.00	8	26.34	26.55	-8	9,646	-0.08%
2021/11/02	2.2	26.50	6	26.60	26.60	-3.8	9,722	-0.04%
2021/11/01	1.1	26.45	2.3	26.52	26.55	-1.2	9,732	-0.01%
2021/10/29	0	0.00	2	26.55	26.55	-2	9,733	-0.02%
2021/10/28	1	26.90	3	26.85	26.90	-2	9,736	-0.02%
2021/10/27	0	0.00	11	26.90	26.95	-11	9,796	-0.11%
2021/10/25	2.3	26.73	10	26.70	26.75	-7.7	9,864	-0.08%
2021/10/22	1	26.75	9.3	26.86	26.90	-8.3	9,923	-0.08%
2021/10/20	0	0.00	4	26.45	26.45	-4	9,819	-0.04%
2021/10/19	0	0.00	25	26.21	26.20	-25	9,844	-0.25%
2021/10/18	0	0.00	13	26.45	26.45	-13	9,968	-0.13%
2021/10/15	2	26.48	2	26.55	26.55	0	10,109	0.00%
2021/10/14	0.1	26.35	6	26.44	26.50	-5.9	10,215	-0.06%
2021/10/13	1	26.55	16	26.55	26.50	-15	10,491	-0.14%
2021/10/12	4	26.56	1	26.85	26.65	3	10,884	0.03%
2021/10/08	0	0.00	9	26.66	26.70	-9	11,941	-0.08%
2021/10/07	16	26.55	29	26.44	26.30	-13	12,287	-0.11%
2021/10/06	2	26.00	2	26.05	26.20	0	12,402	0.00%
2021/10/05	0	0.00	11.1	25.75	25.75	-11.1	12,498	-0.09%
2021/10/04	9	25.97	9	25.89	25.85	0	12,695	0.00%
2021/10/01	3.2	25.44	4	25.41	25.55	-0.8	12,818	-0.01%
2021/09/30	0	0.00	9	25.67	25.80	-9	13,111	-0.07%
2021/09/29	6	26.03	17	25.91	26.00	-11	13,206	-0.08%
2021/09/28	6	26.28	12	26.22	26.40	-6	13,201	-0.05%
2021/09/27	12	26.13	10	26.01	26.10	2	13,252	0.02%
2021/09/24	4	25.80	2	25.80	25.75	2	13,157	0.02%
2021/09/23	10	25.69	6.2	25.91	25.50	3.8	13,117	0.03%
2021/09/22	1	25.20	15	24.75	25.40	-14	12,870	-0.11%
2021/09/17	0	0.00	0.1	24.75	24.90	-0.1	12,619	0.00%
2021/09/14	0	0.00	1	24.75	24.65	-1	12,677	-0.01%
2021/09/13	3	24.50	6.4	24.59	24.70	-3.4	12,802	-0.03%
2021/09/10	1	24.45	0	0.00	24.55	1	12,981	0.01%
2021/09/09	1	24.50	1	24.35	24.50	0	13,274	0.00%
2021/09/08	19.1	24.44	10	24.55	24.45	9.1	13,390	0.07%
2021/09/07	0	0.00	104	24.41	24.75	-104	13,396	-0.78%	大賣/鉅額交易
2021/09/06	1	24.45	0	0.00	24.15	1	13,313	0.01%
2021/09/03	0	0.00	4	24.40	24.45	-4	13,358	-0.03%
2021/09/02	4	24.30	2	24.35	24.35	2	13,409	0.01%
2021/09/01	1	24.30	5	24.30	24.35	-4	13,557	-0.03%
2021/08/31	0	0.00	2	24.30	24.30	-2	13,532	-0.01%
2021/08/30	3	24.10	0	0.00	24.35	3	13,500	0.02%
2021/08/27	0.3	24.20	0	0.00	24.20	0.3	13,513	0.00%
2021/08/26	1.3	24.01	12	24.02	24.15	-10.7	13,505	-0.08%
2021/08/25	2	24.10	6	24.09	24.20	-4	13,489	-0.03%
2021/08/24	4.1	24.29	2	24.25	24.30	2.1	13,505	0.02%
2021/08/23	2	24.10	16	24.16	24.15	-14	13,481	-0.10%
2021/08/20	11	23.80	0	0.00	23.90	11	13,484	0.08%
2021/08/19	2	23.65	30	23.67	23.80	-28	13,678	-0.20%
2021/08/18	23	23.50	0	0.00	23.75	23	13,702	0.17%
2021/08/17	1	23.70	2	23.78	23.70	-1	13,637	-0.01%
2021/08/16	3	23.62	18	23.66	23.75	-15	13,582	-0.11%
2021/08/13	5.2	23.70	9	23.77	23.75	-3.9	13,581	-0.03%
2021/08/12	1.1	23.45	10	23.50	23.50	-9	13,564	-0.07%
2021/08/11	13	23.23	0	0.00	23.20	13	13,529	0.10%
2021/08/09	5	23.35	0.4	23.45	23.40	4.6	13,633	0.03%
2021/08/06	0	0.00	10	23.60	23.70	-10	13,701	-0.07%
2021/08/05	8	23.41	0	0.00	23.40	8	13,996	0.06%
2021/08/04	2	23.40	0	0.00	23.50	2	14,382	0.01%
2021/08/03	3	23.33	0	0.00	23.60	3	14,654	0.02%
2021/07/30	8.2	23.41	0	0.00	23.45	8.2	14,758	0.06%
2021/07/29	2.1	23.56	1	23.55	23.55	1.1	14,764	0.01%
2021/07/28	19	23.70	0	0.00	23.65	19	14,866	0.13%
2021/07/27	8	23.77	1	23.80	23.85	7	15,167	0.05%
2021/07/26	23.1	23.85	16	23.92	24.00	7.1	15,295	0.05%
2021/07/23	13	23.82	9	24.01	23.65	4	15,175	0.03%
2021/07/22	24.2	23.73	12	23.68	23.80	12.2	15,149	0.08%
2021/07/21	26	23.70	2.5	23.76	23.80	23.5	15,040	0.16%
2021/07/20	10	23.59	1	23.40	23.55	9	15,016	0.06%
2021/07/19	45.1	23.54	102	23.65	23.55	-56.9	14,951	-0.38%	大賣/
2021/07/16	79	23.81	8	23.92	23.85	71	14,964	0.47%
2021/07/15	66.6	24.15	8	24.09	24.05	58.6	14,831	0.40%
2021/07/14	8	27.17	45	27.11	27.15	-37	13,800	-0.27%
2021/07/13	5	27.15	36	27.05	27.05	-31	13,424	-0.23%
2021/07/12	3.2	27.16	3	27.18	27.15	0.2	13,140	0.00%
2021/07/09	1	27.35	7.2	27.28	27.50	-6.2	12,945	-0.05%
2021/07/08	2	27.40	16	27.44	27.45	-14	12,913	-0.11%
2021/07/07	3	27.53	17.6	27.45	27.40	-14.6	12,932	-0.11%
2021/07/06	2	27.15	45	27.13	27.20	-43	12,823	-0.34%
2021/07/05	20	26.95	15	26.95	27.00	5	13,021	0.04%
2021/07/02	2	26.73	40.2	26.89	26.75	-38.2	13,328	-0.29%
2021/07/01	22.5	26.32	5.6	26.35	26.20	16.9	13,347	0.13%
2021/06/30	4.9	26.08	7.2	26.11	26.25	-2.3	13,631	-0.02%
2021/06/29	3.1	25.75	2.1	25.68	25.70	1	14,084	0.01%
2021/06/28	1	25.70	5.1	25.71	25.75	-4.1	15,538	-0.03%
2021/06/25	0	0.00	2.1	25.80	25.70	-2.1	16,044	-0.01%
2021/06/23	18	25.46	1	25.65	25.70	17	16,586	0.10%
2021/06/22	6	25.45	1	25.65	25.35	5	16,683	0.03%
2021/06/21	104	25.65	0	0.00	25.50	104	16,698	0.62%	大買/鉅額交易
2021/06/18	6	25.91	3	26.28	26.15	3	16,852	0.02%
2021/06/17	0.1	25.50	1	26.05	26.10	-0.9	17,017	-0.01%
2021/06/16	0.1	25.45	0	0.00	25.35	0.1	18,026	0.00%
2021/06/15	3	25.32	1	25.35	25.40	2	18,265	0.01%
2021/06/11	9.3	25.22	0	25.35	25.25	9.3	18,595	0.05%
2021/06/09	10	25.34	1	25.40	25.20	9	18,933	0.05%
2021/06/08	8	25.62	1	25.60	25.70	7	18,954	0.04%
2021/06/07	7	25.69	1	25.65	25.70	6	19,183	0.03%
2021/06/04	2.1	25.86	0	0.00	25.80	2.1	19,438	0.01%
2021/06/03	3	26.08	7	26.08	26.15	-4	20,076	-0.02%
2021/06/02	3	26.18	0	0.00	26.05	3	20,621	0.01%
2021/06/01	4	26.13	100	26.15	26.20	-96	20,850	-0.46%
2021/05/31	1	25.80	1	25.85	25.85	0	20,947	0.00%
2021/05/28	102	25.70	5	25.80	25.70	97	21,031	0.46%	大買/
2021/05/27	1	25.70	0	0.00	25.65	1	21,174	0.00%
2021/05/26	15	25.94	24	25.96	26.00	-9	21,288	-0.04%
2021/05/25	3	25.80	5	25.75	25.75	-2	21,521	-0.01%
2021/05/24	6	25.42	2	25.65	25.65	4	22,109	0.02%
2021/05/21	2.4	25.52	3	25.70	25.75	-0.6	23,142	0.00%
2021/05/20	4	25.29	16	25.46	25.30	-12	23,252	-0.05%
2021/05/19	8	25.09	6	25.08	25.10	2	23,261	0.01%
2021/05/18	26	24.98	30	25.00	25.15	-4	23,373	-0.02%
2021/05/17	13	24.42	10	24.42	24.35	3	23,614	0.01%
2021/05/14	6.1	25.01	7	25.14	24.95	-0.9	23,481	0.00%
2021/05/13	20	24.93	9	24.81	24.80	11	23,351	0.05%
2021/05/12	27.9	25.77	38.6	25.39	25.55	-10.7	23,026	-0.05%
2021/05/11	8	26.29	6.2	26.48	26.30	1.8	22,649	0.01%
2021/05/10	9	26.57	5	26.50	26.55	4	22,416	0.02%
2021/05/07	4	26.74	6	26.78	26.85	-2	22,510	-0.01%
2021/05/06	11	26.72	3	26.65	26.60	8	22,746	0.04%
2021/05/05	3	26.60	13	26.78	26.70	-10	22,990	-0.04%
2021/05/04	12	26.14	33	26.21	26.55	-21	22,920	-0.09%
2021/05/03	11	26.87	10.3	26.98	26.70	0.7	22,624	0.00%
2021/04/29	3	27.20	3	27.20	27.15	0	22,537	0.00%
2021/04/28	2	27.20	7	27.21	27.25	-5	22,563	-0.02%
2021/04/27	5.7	27.10	0	0.00	27.15	5.7	22,683	0.03%
2021/04/26	11	27.15	9.2	27.16	27.15	1.8	22,628	0.01%
2021/04/23	2	27.15	3	27.13	27.10	-1	22,588	0.00%
2021/04/22	19	27.31	11	27.54	27.30	8	22,673	0.04%
2021/04/21	21	27.43	5.1	27.45	27.45	15.9	22,526	0.07%
2021/04/20	12	27.34	8	27.34	27.35	4	22,278	0.02%
2021/04/19	0	0.00	19.5	27.18	27.30	-19.5	22,218	-0.09%
2021/04/16	1	26.90	4	26.95	27.10	-3	22,104	-0.01%
2021/04/15	2	26.80	3	26.88	26.90	-1	22,159	0.00%
2021/04/14	3	26.82	12.3	26.78	26.75	-9.3	22,145	-0.04%
2021/04/13	5	27.06	13	27.14	27.00	-8	22,064	-0.04%
2021/04/12	7	27.25	7	27.30	27.30	0	21,876	0.00%
2021/04/09	8	27.38	28.1	27.50	27.55	-20.1	21,705	-0.09%
2021/04/08	7	27.26	8.2	27.16	27.35	-1.2	21,322	-0.01%
2021/04/07	8	26.88	8.2	26.95	26.95	-0.2	20,878	0.00%
2021/04/06	35.3	26.84	55.4	26.80	27.10	-20.1	20,638	-0.10%
2021/04/01	15	26.74	37	26.69	26.75	-22	20,256	-0.11%
2021/03/31	52.1	27.32	62	27.56	27.00	-10	19,621	-0.05%
2021/03/30	164	27.26	165	27.40	27.50	-1	18,180	-0.01%	大買/大賣/
2021/03/29	35	27.17	8	27.22	27.25	27	17,750	0.15%
2021/03/26	30	26.56	8	26.72	26.60	22	17,386	0.13%
2021/03/25	21	26.68	1	26.70	26.80	20	17,290	0.12%
2021/03/24	13	26.79	4	26.76	26.95	9	17,247	0.05%
2021/03/23	15	26.57	39	26.68	27.00	-24	17,127	-0.14%
2021/03/22	48.1	26.89	12	27.00	26.85	36.1	16,911	0.21%
2021/03/19	53	27.06	148	27.33	27.05	-95	16,544	-0.57%	大賣/
2021/03/18	4	26.55	16	26.65	26.55	-12	15,502	-0.08%
2021/03/17	5	26.26	42	26.25	26.35	-37	15,351	-0.24%
2021/03/16	1.6	25.82	27	25.97	25.85	-25.4	15,256	-0.17%
2021/03/15	21	25.74	9	25.77	25.65	12	15,143	0.08%
2021/03/12	3.5	25.83	19.1	25.81	25.90	-15.6	15,044	-0.10%
2021/03/11	21.5	25.69	6	25.76	25.80	15.5	15,014	0.10%
2021/03/10	31	25.80	12	25.83	25.65	19	14,885	0.13%
2021/03/09	13.5	25.98	83.5	26.03	26.00	-70	14,709	-0.48%
2021/03/08	15	25.44	20	25.43	25.70	-5	14,136	-0.04%
2021/03/05	3.1	25.03	9	24.92	25.20	-6	13,665	-0.04%
2021/03/04	5.5	24.71	2	24.85	24.85	3.5	13,713	0.03%
2021/03/03	6	24.68	6	24.61	24.80	0	13,675	0.00%
2021/03/02	135	24.80	33	24.65	24.60	102	13,577	0.75%	大買/鉅額交易
2021/02/26	3	24.72	7	24.79	24.80	-4	13,429	-0.03%
2021/02/25	63	24.98	24	24.96	25.00	39	13,189	0.30%
2021/02/24	75	25.06	108	25.06	25.00	-33	12,939	-0.26%	大賣/
2021/02/23	74	24.57	75.1	24.60	24.90	-1.1	12,318	-0.01%
2021/02/22	6.1	23.67	12.5	23.71	23.80	-6.4	11,305	-0.06%
2021/02/19	54	23.30	0	0.00	23.60	54	11,220	0.48%
2021/02/18	11	23.15	0	0.00	23.20	11	11,179	0.10%
2021/02/17	5	23.15	0	0.00	23.15	5	11,127	0.04%
2021/02/04	1	23.25	1	23.25	23.25	0	10,989	0.00%
2021/02/03	2	23.20	0.8	23.35	23.30	1.2	11,318	0.01%
2021/02/02	2	23.25	2	23.28	23.30	0	11,332	0.00%
2021/02/01	13	23.20	12	23.35	23.30	1	11,356	0.01%
2021/01/29	2	23.85	3	23.57	23.25	-1	11,330	-0.01%
2021/01/28	6	23.76	2	23.95	24.00	4	11,137	0.04%
2021/01/27	1	23.95	20.2	23.90	23.95	-19.2	10,909	-0.18%
2021/01/26	2	23.13	0	0.00	23.10	2	10,568	0.02%
2021/01/25	4	23.33	27.2	23.38	23.35	-23.2	10,576	-0.22%
2021/01/22	2	22.73	16	22.85	23.10	-14	10,626	-0.13%
2021/01/21	15	22.94	7	22.98	22.80	8	10,726	0.07%
2021/01/20	51.3	23.13	6	23.28	22.90	45.3	10,762	0.42%
2021/01/19	11	23.60	5	23.55	23.50	6	10,574	0.06%
2021/01/18	10.3	23.48	1	23.40	23.50	9.3	10,529	0.09%
2021/01/15	3	23.88	4	23.85	23.70	-1	10,413	-0.01%
2021/01/14	1	23.90	70	23.90	23.80	-69	10,280	-0.67%
2021/01/13	2	23.70	0	0.00	23.70	2	10,194	0.02%
2021/01/12	1.2	23.65	14	23.80	23.65	-12.9	10,194	-0.13%
2021/01/11	61	23.69	20	23.68	23.75	41	10,101	0.41%
2021/01/08	30	23.71	31	23.71	23.85	-1	10,102	-0.01%
2021/01/07	15	23.75	2	23.80	23.75	13	9,987	0.13%
2021/01/06	8	23.91	1	23.80	23.80	7	9,970	0.07%
2021/01/05	4	23.96	0	0.00	24.00	4	9,888	0.04%
2021/01/04	7	24.12	45	24.14	24.05	-38	9,984	-0.38%
2020/12/31	3	23.93	1	23.90	24.00	2	9,917	0.02%
2020/12/30	1	24.05	1	23.90	24.05	0	9,986	0.00%
2020/12/29	10	24.00	0	0.00	24.00	10	9,957	0.10%
2020/12/28	3	24.10	3	24.08	24.10	0	10,014	0.00%
2020/12/25	6	23.91	5	23.95	23.95	1	9,977	0.01%
2020/12/24	11	23.76	9	23.78	23.90	2	9,970	0.02%
2020/12/23	18	23.57	15	23.54	23.75	3	9,929	0.03%
2020/12/22	17	23.72	17	23.76	23.60	0	9,902	0.00%
2020/12/21	3	23.73	22	23.76	23.85	-19	10,031	-0.19%
2020/12/18	18	23.96	5.5	24.00	23.70	12.5	10,012	0.13%
2020/12/17	1	23.95	2.3	23.99	24.00	-1.3	9,867	-0.01%
2020/12/16	1	23.95	6	24.05	24.25	-5	9,836	-0.05%
2020/12/15	9	24.06	8	24.11	23.90	1	9,814	0.01%
2020/12/14	8	24.22	46	24.20	24.20	-38	9,753	-0.39%
2020/12/11	12	23.94	4	23.93	24.00	8	9,696	0.08%
2020/12/10	87	24.25	60.3	24.43	24.10	26.7	9,600	0.28%
2020/12/09	12	24.23	4	24.21	24.20	8	9,390	0.09%
2020/12/08	3	24.03	5	24.12	24.10	-2	9,296	-0.02%
2020/12/07	2	23.90	19	23.94	24.00	-17	9,164	-0.19%
2020/12/04	7.2	23.66	16	23.67	23.75	-8.8	9,118	-0.10%
2020/12/03	12	23.57	10	23.65	23.65	2	9,059	0.02%
2020/12/02	3.1	23.47	1	23.55	23.55	2.1	8,976	0.02%
2020/12/01	2	23.20	3	23.28	23.35	-1	9,015	-0.01%
2020/11/30	2	23.40	2	23.45	23.30	0	9,031	0.00%
2020/11/27	2	23.30	9	23.23	23.35	-7	8,804	-0.08%
2020/11/26	14	23.08	3	23.12	23.15	11	8,807	0.12%
2020/11/25	1	23.20	25	23.21	23.15	-24	9,013	-0.27%
2020/11/24	5	23.20	0	0.00	23.20	5	9,154	0.05%
2020/11/23	20	23.10	14	23.05	23.15	6	9,077	0.07%
2020/11/20	3	22.90	0	0.00	22.90	3	9,038	0.03%
2020/11/19	2	23.00	5.2	23.00	23.00	-3.2	9,127	-0.03%
2020/11/17	1	22.90	12	22.98	22.85	-11	9,224	-0.12%
2020/11/16	6	22.90	4	22.90	22.90	2	9,483	0.02%
2020/11/13	10	22.62	0	0.00	22.90	10	9,559	0.10%
2020/11/12	9.1	22.73	1	22.65	22.80	8.1	9,589	0.08%
2020/11/11	2	22.35	5	22.76	23.00	-3	9,558	-0.03%
2020/11/10	9	22.26	0	0.00	22.30	9	9,411	0.10%
2020/11/09	2	22.28	0	0.00	22.25	2	9,643	0.02%
2020/11/06	0	0.00	1	22.20	22.30	-1	9,692	-0.01%
2020/11/05	2	22.20	0	0.00	22.30	2	9,855	0.02%
2020/11/04	0	0.00	2	22.28	22.20	-2	9,932	-0.02%
2020/11/03	0	0.00	4	22.50	22.50	-4	9,919	-0.04%
2020/11/02	2	22.40	2	22.33	22.45	0	9,985	0.00%
2020/10/30	5	22.49	2	22.40	22.60	3	10,070	0.03%
2020/10/29	2	22.43	1	22.50	22.40	1	10,107	0.01%
2020/10/28	4	22.30	1	22.20	22.25	3	10,076	0.03%
2020/10/27	20.1	22.01	0	0.00	21.95	20.1	10,110	0.20%
2020/10/26	1	21.85	5.2	21.85	21.90	-4.2	10,169	-0.04%
2020/10/23	7	21.71	0	0.00	21.75	7	10,300	0.07%
2020/10/22	0	0.00	1	21.65	21.60	-1	10,520	-0.01%
2020/10/20	16	21.70	0	0.00	21.75	16	10,733	0.15%
2020/10/19	9	21.80	0	0.00	21.75	9	10,893	0.08%
2020/10/16	4	21.93	0	0.00	21.80	4	11,094	0.04%
2020/10/14	1	22.10	8	22.15	22.00	-7	11,312	-0.06%
2020/10/13	5	21.75	0	0.00	21.75	5	11,503	0.04%
2020/10/12	7	21.81	0	0.00	22.00	7	11,797	0.06%
2020/10/08	3	22.05	11	22.05	22.05	-8	12,236	-0.07%
2020/10/06	1	22.05	1	22.15	22.15	0	12,793	0.00%
2020/10/05	5	22.07	1	22.15	22.05	4	12,939	0.03%
2020/09/30	0	0.00	1	22.40	22.45	-1	13,158	-0.01%
2020/09/29	1	22.20	0	0.00	22.25	1	13,288	0.01%
2020/09/28	9	22.33	1	22.35	22.30	8	13,582	0.06%
2020/09/25	7	21.81	0	0.00	22.00	7	13,772	0.05%
2020/09/24	13	21.89	5	22.12	21.70	8	13,923	0.06%
2020/09/23	1	22.30	1	22.40	22.35	0	13,982	0.00%
2020/09/22	22	22.60	0	0.00	22.55	22	14,044	0.16%
2020/09/21	0	0.00	1	22.80	22.80	-1	14,169	-0.01%
2020/09/18	0	0.00	4	22.90	23.05	-4	14,270	-0.03%
2020/09/17	0	0.00	1	22.85	22.90	-1	14,279	-0.01%
2020/09/16	1	23.00	7	23.01	23.00	-6	14,363	-0.04%
2020/09/15	1	22.95	38	23.01	22.95	-37	14,454	-0.26%
2020/09/14	3	22.82	0	0.00	22.80	3	14,785	0.02%
2020/09/11	5	22.80	2	22.75	22.75	3	14,834	0.02%
2020/09/10	3	22.78	0	0.00	22.85	3	14,878	0.02%
2020/09/09	12	22.61	2	22.60	22.60	10	14,990	0.07%
2020/09/08	1	22.90	0	0.00	22.80	1	14,955	0.01%
2020/09/07	49	22.90	1	22.95	23.00	48	14,996	0.32%
2020/09/04	19	22.68	1	22.80	22.80	18	15,093	0.12%
2020/09/03	7	22.95	3	22.98	22.95	4	15,063	0.03%
2020/09/02	34	22.99	1	23.10	23.10	33	15,202	0.22%
2020/09/01	5	22.74	0	0.00	22.85	5	15,223	0.03%
2020/08/31	5	22.85	1	22.95	22.75	4	15,229	0.03%
2020/08/28	7	23.03	5	23.20	23.05	2	15,099	0.01%
2020/08/27	2	22.70	0	0.00	22.85	2	15,041	0.01%
2020/08/26	16	22.82	2	22.75	22.90	14	15,073	0.09%
2020/08/25	8	22.89	5	22.95	22.90	3	15,050	0.02%
2020/08/24	20	22.86	5	22.70	22.75	15	15,084	0.10%
2020/08/21	3	22.82	1	23.00	22.85	2	15,000	0.01%
2020/08/20	17	22.73	7	22.61	22.50	10	14,923	0.07%
2020/08/19	14	23.26	3	23.28	23.25	11	14,684	0.07%
2020/08/18	14	23.47	0	0.00	23.50	14	14,525	0.10%
2020/08/17	1.6	23.70	0	0.00	23.60	1.6	14,438	0.01%
2020/08/14	12	23.65	3	23.65	23.65	9	14,423	0.06%
2020/08/13	6	23.88	1	24.00	23.95	5	14,310	0.03%
2020/08/12	13	24.00	3.4	24.27	23.90	9.6	14,116	0.07%
2020/08/11	17	24.28	0	0.00	24.15	17	14,196	0.12%
2020/08/10	2	24.58	0	0.00	24.75	2	14,068	0.01%
2020/08/07	3	24.48	0	0.00	24.50	3	14,027	0.02%
2020/08/06	5	24.58	0	0.00	24.60	5	14,076	0.04%
2020/08/05	4	24.60	2	24.75	24.50	2	14,026	0.01%
2020/08/04	2	24.35	3	24.55	24.35	-1	13,895	-0.01%
2020/08/03	3	24.40	6	24.43	24.35	-3	13,933	-0.02%
2020/07/31	10	24.64	0	0.00	25.00	10	13,780	0.07%
2020/07/29	3	24.58	0	0.00	24.60	3	13,592	0.02%
2020/07/28	5	24.39	7	24.62	24.65	-2	13,528	-0.01%
2020/07/27	7	24.46	0	0.00	24.40	7	13,405	0.05%
2020/07/24	4	24.95	16	24.93	24.80	-12	13,342	-0.09%
2020/07/23	6	25.01	0.5	25.00	25.00	5.5	13,156	0.04%
2020/07/22	31	24.89	1	24.95	24.80	30	13,031	0.23%
2020/07/21	24	25.24	6.4	25.19	25.05	17.7	12,833	0.14%
2020/07/20	8	24.76	1	24.85	25.15	7	12,715	0.06%
2020/07/17	17	24.87	3	25.03	24.75	14	12,575	0.11%
2020/07/16	32	25.28	0	0.00	25.15	32	12,331	0.26%
2020/07/15	13	25.56	1	25.55	25.60	12	12,009	0.10%
2020/07/14	21	27.71	7.2	28.05	27.70	13.8	11,463	0.12%
2020/07/13	5	27.63	4	27.56	27.45	1	11,018	0.01%
2020/07/10	9	27.15	10	27.24	27.25	-1	10,893	-0.01%
2020/07/09	15	27.77	9	27.83	27.70	6	10,775	0.06%
2020/07/08	3	27.23	6	26.93	27.25	-3	10,480	-0.03%
2020/07/07	7	27.36	44	27.28	27.25	-37	10,340	-0.36%
2020/07/06	3	27.55	1	27.50	27.60	2	10,047	0.02%
2020/07/03	3.1	27.29	1.1	27.45	27.50	2	9,873	0.02%
2020/07/02	1	26.50	23	26.41	27.15	-22	9,802	-0.22%
2020/07/01	6	26.00	0	0.00	25.95	6	9,703	0.06%
2020/06/30	8	25.34	1	25.25	25.10	7	9,641	0.07%
2020/06/29	4	25.64	6	25.75	25.45	-2	9,638	-0.02%
2020/06/24	17	25.95	2	26.13	25.70	15	9,564	0.16%
2020/06/23	24	25.96	0	0.00	25.90	24	9,486	0.25%
2020/06/22	2	26.20	6	26.11	26.00	-4	9,464	-0.04%
2020/06/19	7	25.64	5	25.50	25.80	2	9,486	0.02%
2020/06/18	1	25.65	0.6	25.65	25.80	0.4	9,160	0.00%
2020/06/17	4	25.86	3	25.83	25.95	1	9,094	0.01%
2020/06/15	1	25.00	1	25.35	25.15	0	9,246	0.00%
2020/06/12	4	25.50	6	25.31	25.60	-2	9,247	-0.02%
2020/06/11	0	0.00	38	25.67	25.55	-38	9,301	-0.41%
2020/06/10	0	0.00	11	26.00	26.05	-11	9,278	-0.12%
2020/06/09	17	26.00	0	0.00	26.15	17	9,398	0.18%
2020/06/08	6	25.60	41	25.60	25.65	-35	9,302	-0.38%
2020/06/05	1	25.35	2	25.43	25.50	-1	9,283	-0.01%
2020/06/04	0	0.00	7.2	25.33	25.40	-7.2	9,301	-0.08%
2020/06/03	1	25.35	7	25.30	25.25	-6	9,265	-0.06%
2020/06/02	20	24.90	6	24.88	24.90	14	9,135	0.15%
2020/06/01	0	0.00	1	24.70	24.70	-1	9,080	-0.01%
2020/05/29	0	0.00	3	24.33	24.40	-3	9,060	-0.03%
2020/05/28	4	24.39	7	24.30	24.30	-3	8,916	-0.03%
2020/05/27	0	0.00	3	24.33	24.40	-3	9,035	-0.03%
2020/05/26	23	24.29	3	24.25	24.15	20	9,082	0.22%
2020/05/25	1	23.80	5.8	23.82	24.10	-4.8	8,993	-0.05%
2020/05/22	11	23.95	11	23.94	23.70	0	8,987	0.00%
2020/05/21	40	24.01	1	24.10	24.15	39	9,050	0.43%
2020/05/20	4	24.00	5	24.00	23.95	-1	9,034	-0.01%
2020/05/19	1	23.80	1	23.80	23.75	0	9,061	0.00%
2020/05/18	2	23.83	4	23.89	23.60	-2	9,018	-0.02%
2020/05/15	4	23.41	11	23.40	23.60	-7	8,869	-0.08%
2020/05/14	1	23.50	0	0.00	23.55	1	8,810	0.01%
2020/05/13	12	23.22	0	0.00	23.50	12	8,735	0.14%
2020/05/12	2	23.38	0	0.00	23.30	2	8,679	0.02%
2020/05/11	1	23.60	1	23.65	23.50	0	8,665	0.00%
2020/05/08	7	23.54	7	23.49	23.45	0	8,685	0.00%
2020/05/07	0	0.00	6	23.11	23.00	-6	8,550	-0.07%
2020/05/06	1	22.90	0	0.00	22.85	1	8,618	0.01%
2020/05/05	1	23.10	0	0.00	23.05	1	8,581	0.01%
2020/05/04	2	23.08	0	0.00	23.10	2	8,578	0.02%
2020/04/29	0	0.00	1	23.65	23.35	-1	8,469	-0.01%
2020/04/28	0	0.00	2	23.55	23.30	-2	8,528	-0.02%
2020/04/27	5	23.68	0	0.00	23.50	5	8,752	0.06%
2020/04/23	1	23.15	0	0.00	23.00	1	8,677	0.01%
2020/04/22	0	0.00	6	23.20	23.30	-6	8,679	-0.07%
2020/04/21	3	23.70	0	0.00	23.40	3	8,653	0.03%
2020/04/20	5	23.65	0	0.00	23.70	5	8,599	0.06%
2020/04/17	3	23.50	1	23.65	23.60	2	8,553	0.02%
2020/04/15	8	23.56	2	23.40	23.65	6	8,456	0.07%
2020/04/13	0	0.00	12	23.41	23.45	-12	8,312	-0.14%
2020/04/10	0	0.00	5	23.65	23.15	-5	8,281	-0.06%
2020/04/09	0	0.00	2	23.08	23.15	-2	8,316	-0.02%
2020/04/08	2	23.40	0	0.00	23.20	2	8,285	0.02%
2020/04/07	0	0.00	2	23.63	23.30	-2	8,251	-0.02%
2020/04/06	0	0.00	12	23.40	23.60	-12	8,128	-0.15%
2020/04/01	0	0.00	3	22.98	23.00	-3	7,953	-0.04%
2020/03/31	0	0.00	5	22.35	23.30	-5	7,818	-0.06%
2020/03/30	0	0.00	5	22.15	22.10	-5	7,646	-0.07%
2020/03/26	2	21.85	5	21.82	21.60	-3	7,590	-0.04%
2020/03/25	0	0.00	5	22.72	21.60	-5	7,666	-0.07%
2020/03/23	0	0.00	10.1	20.03	19.85	-10.1	7,513	-0.13%
2020/03/20	0	0.00	19	20.07	20.60	-19	7,543	-0.25%
2020/03/19	0	0.00	4	19.26	18.75	-4	7,398	-0.05%
2020/03/17	1	19.80	16	19.95	19.90	-15	7,139	-0.21%
2020/03/16	1	20.65	0	0.00	20.35	1	6,995	0.01%
2020/03/13	3	20.07	30	21.09	21.20	-27	6,904	-0.39%
2020/03/12	6	22.14	0	0.00	21.65	6	6,660	0.09%
2020/03/10	8	22.39	8	22.66	22.50	0	6,500	0.00%
2020/03/05	0	0.00	1	23.35	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	16	23.03	23.15	-16	6,270	-0.26%
2020/03/02	12	22.56	1	22.85	22.70	11	6,246	0.18%
2020/02/27	0	0.00	2	22.98	22.95	-2	6,269	-0.03%
2020/02/26	1	23.00	0	0.00	23.05	1	6,200	0.02%
2020/02/25	1	22.80	0.7	22.90	23.00	0.3	6,186	0.00%
2020/02/24	2	23.05	0	0.00	22.95	2	6,201	0.03%
2020/02/21	2	23.30	12	23.32	23.35	-10	6,084	-0.16%
2020/02/20	0	0.00	4	23.15	23.35	-4	6,037	-0.07%
2020/02/18	1	23.05	1	23.00	23.00	0	6,064	0.00%
2020/02/17	7	22.95	2	22.85	23.00	5	6,067	0.08%
2020/02/14	0	0.00	2	23.00	23.05	-2	6,178	-0.03%
2020/02/13	0	0.00	2	23.05	22.90	-2	6,189	-0.03%
2020/02/11	2	22.90	1	23.00	22.85	1	6,200	0.02%
2020/02/10	0	0.00	8	23.15	23.25	-8	6,182	-0.13%
2020/02/07	5	23.10	10	23.15	23.05	-5	6,138	-0.08%
2020/02/06	5	23.05	2	23.00	23.05	3	6,166	0.05%
2020/02/05	2	22.90	0	0.00	22.80	2	6,209	0.03%
2020/02/04	2	22.93	8	22.90	22.95	-6	6,164	-0.10%
2020/02/03	1	22.90	0	0.00	22.95	1	6,137	0.02%
2020/01/31	1	22.95	7	23.00	22.95	-6	6,105	-0.10%
2020/01/30	2	22.35	14	22.41	22.95	-12	5,977	-0.20%
2020/01/20	1	22.90	3	22.92	22.90	-2	5,750	-0.03%
2020/01/17	10	23.00	0	0.00	23.00	10	5,738	0.17%
2020/01/16	1	22.90	3	22.90	22.95	-2	5,749	-0.03%
2020/01/15	0	0.00	2	23.10	23.20	-2	5,785	-0.03%
2020/01/14	4	23.15	0	0.00	23.20	4	5,851	0.07%
2020/01/13	0	0.00	3	23.15	23.15	-3	5,887	-0.05%
2020/01/09	0	0.00	35	22.65	22.75	-35	5,906	-0.59%
2020/01/08	1	22.65	2.5	22.56	22.60	-1.5	5,965	-0.03%
2020/01/07	1	22.85	8	22.77	22.80	-7	5,979	-0.12%
2020/01/06	3	22.80	5	22.80	22.75	-2	6,084	-0.03%
2020/01/03	0	0.00	8	23.01	22.95	-8	6,164	-0.13%
2020/01/02	0	0.00	12	22.99	22.95	-12	6,138	-0.20%
2019/12/31	2	22.90	0	0.00	22.85	2	6,160	0.03%
2019/12/30	7	23.07	0	0.00	23.00	7	6,149	0.11%
2019/12/27	6	23.48	6.4	23.41	23.40	-0.4	6,126	-0.01%
2019/12/26	2	23.30	0	0.00	23.35	2	6,075	0.03%
2019/12/25	3	23.35	0	0.00	23.30	3	6,186	0.05%
2019/12/24	2	23.35	1	23.35	23.15	1	6,241	0.02%
2019/12/23	0	0.00	2	23.20	23.30	-2	6,235	-0.03%
2019/12/19	1	23.10	0	0.00	23.20	1	6,083	0.02%
2019/12/18	0.1	23.15	2	23.05	23.25	-1.9	6,090	-0.03%
2019/12/17	2	22.75	1.8	22.83	22.90	0.2	6,143	0.00%
2019/12/16	2	23.10	1.1	22.85	22.80	0.9	6,162	0.01%
2019/12/13	1	23.00	0	0.00	22.95	1	6,266	0.02%
2019/12/12	1	22.90	2	22.95	22.90	-1	6,302	-0.02%
2019/12/10	0	0.00	3	22.95	22.90	-3	6,324	-0.05%
2019/12/09	0.3	23.10	0	0.00	23.15	0.3	6,335	0.00%
2019/12/06	0.2	23.15	5	23.05	23.20	-4.8	6,407	-0.08%
2019/12/05	1.2	23.04	1	23.00	23.05	0.2	6,390	0.00%
2019/12/04	2.2	22.91	4	23.10	23.20	-1.9	6,403	-0.03%
2019/12/03	1.1	22.87	1	22.80	23.15	0.1	6,432	0.00%
2019/12/02	0.2	22.90	1	22.85	22.90	-0.8	6,497	-0.01%
2019/11/29	1	23.00	0	0.00	22.85	1	6,507	0.02%
2019/11/28	5	23.10	2	23.10	23.10	3	6,493	0.05%
2019/11/27	5	23.04	0.5	23.05	23.05	4.5	6,577	0.07%
2019/11/26	2	23.20	6	23.35	23.40	-4	6,568	-0.06%
2019/11/25	5.1	23.26	3	23.35	23.30	2.1	6,450	0.03%
2019/11/22	0	0.00	8	23.23	23.25	-8	6,551	-0.12%
2019/11/21	3	22.87	6	23.00	23.05	-3	6,621	-0.05%
2019/11/20	1	23.10	2	23.20	23.15	-1	6,650	-0.02%
2019/11/19	2	23.10	3	23.23	23.25	-1	6,746	-0.01%
2019/11/18	13	23.14	8	23.01	23.15	5	6,860	0.07%
2019/11/15	0	0.00	6	22.55	22.80	-6	6,899	-0.09%
2019/11/14	1	22.20	2	22.33	22.40	-1	6,960	-0.01%
2019/11/13	4	22.25	4	22.39	22.30	0	7,091	0.00%
2019/11/12	1	22.95	1	22.80	22.85	0	7,548	0.00%
2019/11/11	0	0.00	4	22.85	22.90	-4	7,841	-0.05%
2019/11/08	1	22.70	1	22.75	22.75	0	7,801	0.00%
2019/11/07	12	22.77	1	22.65	22.70	11	7,776	0.14%
2019/11/06	4	22.81	2	22.90	22.75	2	7,766	0.03%
2019/11/05	20	22.74	2	22.90	22.90	18	7,772	0.23%
2019/11/01	0	0.00	1	22.05	22.05	-1	7,782	-0.01%
2019/10/30	1	22.00	0	0.00	22.00	1	7,924	0.01%
2019/10/29	13	22.06	0	0.00	22.10	13	7,970	0.16%
2019/10/28	0	0.00	3	22.10	22.15	-3	7,938	-0.04%
2019/10/25	3	22.05	0	0.00	22.10	3	7,920	0.04%
2019/10/24	0	0.00	0	22.05	22.05	0	7,892	0.00%
2019/10/23	2	22.20	0.3	22.20	22.15	1.7	7,802	0.02%
2019/10/22	8	22.00	5.2	21.99	21.95	2.8	7,754	0.04%
2019/10/21	10	21.80	2	21.88	21.90	8	7,708	0.10%
2019/10/18	2	21.83	0	0.00	21.75	2	7,699	0.03%
2019/10/17	0	0.00	1	21.80	21.80	-1	7,650	-0.01%
2019/10/15	0	0.00	6	21.33	21.40	-6	7,606	-0.08%
2019/10/14	9	21.38	6	21.29	21.30	3	7,612	0.04%
2019/10/09	0	0.00	8	21.65	21.55	-8	7,492	-0.11%
2019/10/08	0	0.00	2	21.85	21.85	-2	7,470	-0.03%
2019/10/04	1	21.70	0	0.00	21.85	1	7,912	0.01%
2019/10/03	1	21.50	0	0.00	21.55	1	8,029	0.01%
2019/10/01	1	21.80	3	22.15	21.85	-2	8,137	-0.02%
2019/09/27	8	21.76	0	0.00	21.40	8	8,093	0.10%
2019/09/26	1	21.85	0	0.00	21.90	1	8,100	0.01%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/24	0	0.00	1	21.95	21.90	-1	8,195	-0.01%
2019/09/23	0	0.00	1	21.70	21.80	-1	8,214	-0.01%
2019/09/20	1	21.65	0	0.00	21.65	1	8,432	0.01%
2019/09/19	2	21.53	3	21.60	21.50	-1	8,326	-0.01%
2019/09/18	4	21.53	0	0.00	21.45	4	8,242	0.05%
2019/09/17	1	21.65	3	21.72	21.75	-2	8,090	-0.02%
2019/09/16	0	0.00	1	21.90	21.85	-1	8,166	-0.01%
2019/09/12	6.5	21.95	2	22.10	21.90	4.5	8,227	0.05%
2019/09/11	21	22.01	0	0.00	21.95	21	8,298	0.25%
2019/09/10	1	21.60	11	21.66	22.00	-10	8,285	-0.12%
2019/09/09	3	21.80	1	21.85	21.80	2	8,272	0.02%
2019/09/06	3	21.73	0	0.00	21.80	3	8,242	0.04%
2019/09/05	6	21.63	3	21.68	21.75	3	8,186	0.04%
2019/09/04	1	21.45	1	21.45	21.50	0	8,148	0.00%
2019/09/03	1	21.65	0	0.00	21.55	1	8,087	0.01%
2019/09/02	4	21.53	2	21.60	21.55	2	8,167	0.02%
2019/08/30	0	0.00	6	21.36	21.50	-6	8,194	-0.07%
2019/08/29	1	21.10	6	21.32	21.10	-5	8,134	-0.06%
2019/08/28	50	21.45	51	21.20	21.30	-1	8,085	-0.01%
2019/08/27	4	21.14	6	21.14	21.30	-2	8,182	-0.02%
2019/08/26	8	20.76	0	0.00	20.75	8	8,157	0.10%
2019/08/23	10	20.99	0	0.00	21.00	10	8,092	0.12%
2019/08/22	7	21.03	0	0.00	21.00	7	8,052	0.09%
2019/08/21	0	0.00	1	20.80	20.90	-1	8,058	-0.01%
2019/08/20	6	20.80	1	20.80	20.70	5	7,918	0.06%
2019/08/19	5	20.84	1	20.95	20.80	4	7,801	0.05%
2019/08/16	6	20.78	0	0.00	20.80	6	7,683	0.08%
2019/08/15	32	20.74	11	20.69	20.65	21	7,504	0.28%
2019/08/14	18	21.81	3	21.75	21.70	15	6,959	0.22%
2019/08/13	6	22.28	0	0.00	22.15	6	6,670	0.09%
2019/08/12	3	22.25	0	0.00	22.50	3	6,677	0.04%
2019/08/07	19	22.11	0	0.00	22.00	19	6,838	0.28%
2019/08/06	6	22.04	2	21.90	22.35	4	6,882	0.06%
2019/08/05	10	22.47	0	0.00	22.40	10	6,793	0.15%
2019/08/02	4	22.96	3	22.80	22.90	1	6,747	0.01%
2019/08/01	1	23.25	0	0.00	23.25	1	6,701	0.01%
2019/07/31	0	0.00	1	23.65	23.30	-1	6,681	-0.01%
2019/07/26	3	23.60	0	0.00	23.60	3	6,729	0.04%
2019/07/25	12	23.75	0	0.00	23.70	12	6,727	0.18%
2019/07/24	2	23.70	0	0.00	23.70	2	6,752	0.03%
2019/07/23	11	23.35	0	0.00	23.30	11	6,679	0.16%
2019/07/19	21	23.54	1	23.40	23.40	20	6,621	0.30%
2019/07/18	1	23.30	0	0.00	23.30	1	6,617	0.02%
2019/07/17	3	23.43	2	23.45	23.40	1	6,704	0.01%
2019/07/16	5	23.64	6	23.65	23.55	-1	6,673	-0.01%
2019/07/15	1.5	23.82	0	0.00	23.70	1.5	6,625	0.02%
2019/07/12	1	23.90	1	23.90	23.85	0	6,713	0.00%
2019/07/11	15.3	23.91	3	23.80	23.65	12.3	6,810	0.18%
2019/07/10	0.5	25.50	49	25.38	25.50	-48.5	6,579	-0.74%
2019/07/09	2	25.30	1	25.30	25.25	1	6,430	0.02%
2019/07/08	1	25.20	0	0.00	25.40	1	6,351	0.02%
2019/07/05	3	25.20	6.3	25.29	25.20	-3.3	6,362	-0.05%
2019/07/04	0	0.00	2	25.35	25.50	-2	6,382	-0.03%
2019/07/03	1	25.15	0	0.00	25.15	1	6,369	0.02%
2019/07/02	0	0.00	1	25.30	25.20	-1	6,345	-0.02%
2019/07/01	3	25.12	4	25.30	25.25	-1	6,346	-0.02%
2019/06/27	0	0.00	5	24.95	25.00	-5	6,284	-0.08%
2019/06/24	0	0.00	1	24.45	24.30	-1	6,552	-0.02%
2019/06/21	2	24.20	2	24.23	24.20	0	6,585	0.00%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/12	2	23.90	0	0.00	24.00	2	6,722	0.03%
2019/06/11	0	0.00	1	23.80	23.90	-1	6,747	-0.01%
2019/06/10	6	23.65	0	0.00	23.80	6	6,763	0.09%
2019/06/06	3	23.02	0	0.00	22.95	3	6,698	0.04%
2019/06/04	1	23.05	7	23.06	23.10	-6	6,714	-0.09%
2019/06/03	2	23.05	0	0.00	23.10	2	6,704	0.03%
2019/05/20	12	23.97	1	24.05	24.10	11	6,514	0.17%
2019/05/17	3	23.88	10	23.80	23.95	-7	6,491	-0.11%
2019/05/16	11	23.46	7	23.99	23.85	4	6,493	0.06%
2019/05/15	9	22.98	0	0.00	22.90	9	6,396	0.14%
2019/05/14	1	22.95	3	23.05	23.10	-2	6,416	-0.03%
2019/05/13	3	23.43	0	0.00	23.30	3	6,344	0.05%
2019/05/10	15	23.55	10	23.55	23.35	5	6,389	0.08%
2019/05/09	2	23.50	0	0.00	23.45	2	6,367	0.03%
2019/05/08	1	23.70	0	0.00	23.70	1	6,360	0.02%
2019/05/07	4	24.01	2	24.00	24.00	2	6,497	0.03%
2019/05/06	4	23.98	1	23.80	23.85	3	6,540	0.05%
2019/05/03	5	24.60	0	0.00	24.70	5	6,485	0.08%
2019/04/29	1	24.60	20	24.75	24.80	-19	6,520	-0.29%
2019/04/26	0	0.00	1	24.55	24.60	-1	6,529	-0.02%
2019/04/24	2	24.45	0	0.00	24.50	2	6,596	0.03%
2019/04/23	0	0.00	2	24.35	24.35	-2	6,599	-0.03%
2019/04/18	1	24.90	0	0.00	24.50	1	6,851	0.01%
2019/04/17	0	0.00	8	24.68	25.00	-8	6,925	-0.12%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/11	1	24.10	0	0.00	24.05	1	6,859	0.01%
2019/04/09	0	0.00	3	24.12	24.20	-3	6,773	-0.04%
2019/04/08	5	24.05	0	0.00	24.15	5	6,833	0.07%
2019/04/03	2	24.00	0	0.00	24.15	2	6,809	0.03%
2019/04/02	2	23.95	7	23.90	24.00	-5	6,786	-0.07%
2019/04/01	3	23.60	1	23.70	23.70	2	6,771	0.03%
2019/03/29	0	0.00	1	23.45	23.45	-1	6,682	-0.01%
2019/03/28	5	23.54	10	23.65	23.45	-5	6,606	-0.08%
2019/03/27	10	24.07	0	0.00	23.95	10	6,530	0.15%
2019/03/25	0	0.00	5	24.20	24.35	-5	6,638	-0.08%
2019/03/22	1	24.00	1	24.20	24.05	0	6,601	0.00%
2019/03/20	1	23.85	0	0.00	23.90	1	6,621	0.02%
2019/03/19	0	0.00	9	24.06	24.15	-9	6,616	-0.14%
2019/03/15	2	23.58	11	23.65	23.40	-9	6,544	-0.14%
2019/03/12	3	23.73	0	0.00	23.65	3	6,642	0.05%
2019/03/08	3	23.57	0	0.00	23.55	3	6,770	0.04%
2019/03/07	4	23.76	0	0.00	23.70	4	6,913	0.06%
2019/03/06	2	23.78	1	23.80	23.80	1	7,022	0.01%
2019/03/05	1	23.60	0	0.00	23.75	1	7,180	0.01%
2019/03/04	2	23.63	0	0.00	23.70	2	7,462	0.03%
2019/02/27	2	23.65	3	23.70	23.80	-1	7,526	-0.01%
2019/02/26	1	24.00	0	0.00	23.65	1	7,515	0.01%
2019/02/22	5	23.11	10	23.32	23.35	-5	7,501	-0.07%
2019/02/21	5	23.65	0	0.00	23.55	5	7,569	0.07%
2019/02/20	1	23.40	0	0.00	23.60	1	7,572	0.01%
2019/02/19	5	23.42	3	23.45	23.30	2	7,602	0.03%
2019/02/18	2	23.33	1	23.35	23.25	1	7,794	0.01%
2019/02/15	2	23.28	0	0.00	23.30	2	8,118	0.02%
2019/02/13	4	23.46	5	23.58	23.40	-1	8,479	-0.01%
2019/02/11	1	23.70	0	0.00	23.55	1	8,469	0.01%
2019/01/29	5	23.45	0	0.00	23.50	5	8,483	0.06%
2019/01/28	0	0.00	3	24.07	23.85	-3	8,535	-0.04%
2019/01/25	0	0.00	13	23.12	23.25	-13	8,415	-0.15%
2019/01/23	2	22.90	2	22.90	22.90	0	8,475	0.00%
2019/01/21	0	0.00	1	22.95	23.00	-1	8,531	-0.01%
2019/01/18	6	22.65	0	0.00	22.85	6	8,578	0.07%
2019/01/17	0	0.00	1	22.80	22.90	-1	8,588	-0.01%
2019/01/16	30	22.68	2	22.70	22.60	28	8,654	0.32%
2019/01/15	5	22.55	0	0.00	22.70	5	8,664	0.06%
2019/01/14	2	22.55	0	0.00	22.50	2	8,692	0.02%
2019/01/11	15	22.57	5	22.55	22.60	10	8,996	0.11%
2019/01/10	4	22.40	0	0.00	22.50	4	8,969	0.04%
2019/01/09	5	22.03	3	22.10	21.95	2	8,812	0.02%
2019/01/08	9	21.81	0	0.00	21.65	9	8,719	0.10%
2019/01/04	1	21.85	0	0.00	21.80	1	8,870	0.01%
2019/01/02	0	0.00	1	22.45	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	6	22.31	12	22.28	22.10	-6	9,458	-0.06%
2018/12/26	0	0.00	8	22.15	22.05	-8	9,470	-0.08%
2018/12/25	5	21.60	2	21.70	21.60	3	9,492	0.03%
2018/12/24	1	22.30	0	0.00	22.00	1	9,520	0.01%
2018/12/20	10	21.57	4	21.80	21.70	6	9,733	0.06%
2018/12/19	2	21.25	0	0.00	21.20	2	9,707	0.02%
2018/12/18	4	21.20	0	0.00	21.00	4	9,647	0.04%
2018/12/17	2	21.80	0	0.00	21.80	2	9,513	0.02%
2018/12/14	0	0.00	1	22.15	22.00	-1	9,575	-0.01%
2018/12/13	2	21.88	0	0.00	21.85	2	9,673	0.02%
2018/12/12	4	22.10	1	22.20	22.05	3	9,900	0.03%
2018/12/10	12	21.69	3	21.65	21.60	9	10,204	0.09%
2018/12/07	0	0.00	1	22.40	22.35	-1	10,539	-0.01%
2018/12/06	6	22.18	0	0.00	21.95	6	10,715	0.06%
2018/12/05	0	0.00	5	22.70	23.00	-5	10,733	-0.05%
2018/12/04	1	22.90	0	0.00	22.90	1	10,736	0.01%
2018/12/03	1	22.75	3	22.75	22.70	-2	10,776	-0.02%
2018/11/30	3	22.15	3	22.35	22.10	0	10,851	0.00%
2018/11/29	5	22.32	3	22.20	22.10	2	10,777	0.02%
2018/11/28	10	22.00	6	21.64	22.20	4	10,706	0.04%
2018/11/27	11	21.47	6	21.45	21.45	5	10,595	0.05%
2018/11/26	3	22.30	0	0.00	22.35	3	10,508	0.03%
2018/11/23	1	22.00	13	22.01	22.00	-12	10,627	-0.11%
2018/11/22	10	21.95	1	22.05	21.90	9	10,841	0.08%
2018/11/21	5	21.83	3	21.77	21.75	2	10,928	0.02%
2018/11/20	24	22.54	20	22.10	22.10	4	10,987	0.04%
2018/11/19	12	22.76	11	22.55	22.55	1	11,034	0.01%
2018/11/16	4	22.54	4	22.66	22.75	0	11,313	0.00%
2018/11/15	37	22.31	33	22.67	22.60	4	11,434	0.03%
2018/11/14	37	22.77	30	22.70	22.60	7	11,460	0.06%
2018/11/13	10	23.70	10	23.56	23.35	0	11,254	0.00%
2018/11/12	18	25.88	13	25.64	25.80	5	11,099	0.05%
2018/11/09	23	25.91	23	26.12	26.30	0	11,369	0.00%
2018/11/08	18	26.08	19	26.25	26.30	-1	11,693	-0.01%
2018/11/07	6	25.85	6	25.75	26.00	0	11,659	0.00%
2018/11/06	3	25.95	3	25.85	26.00	0	11,639	0.00%
2018/11/05	8	25.08	12	25.66	26.10	-4	11,632	-0.03%
2018/11/02	9	25.20	0	0.00	25.10	9	11,581	0.08%
2018/11/01	3	24.90	4	25.25	25.40	-1	11,635	-0.01%
2018/10/31	1	24.85	2	25.00	24.95	-1	11,696	-0.01%
2018/10/30	3	24.55	4	24.53	24.35	-1	11,689	-0.01%
2018/10/29	3	24.85	15	24.70	24.55	-12	11,651	-0.10%
2018/10/26	3	24.65	3	24.95	24.90	0	11,629	0.00%
2018/10/25	8	24.66	19	24.38	24.75	-11	11,604	-0.09%
2018/10/23	3	24.15	15	24.19	24.10	-12	11,591	-0.10%
2018/10/22	13	24.68	3	24.75	24.55	10	11,619	0.09%
2018/10/19	6	24.28	0	0.00	24.60	6	11,787	0.05%
2018/10/18	3	24.85	0	0.00	24.60	3	11,539	0.03%
2018/10/17	3	25.10	2	24.88	24.75	1	11,575	0.01%
2018/10/16	1	25.05	0	0.00	25.05	1	11,602	0.01%
2018/10/15	3	24.20	3	24.55	24.10	0	11,581	0.00%
2018/10/12	4	24.21	3	24.30	24.60	1	11,548	0.01%
2018/10/11	3	24.45	4	23.90	23.80	-1	11,555	-0.01%
2018/10/09	3	25.85	3	25.35	25.30	0	11,273	0.00%
2018/10/08	6	25.80	8	26.17	25.95	-2	11,195	-0.02%
2018/10/05	0	0.00	11	25.62	25.75	-11	11,101	-0.10%
2018/10/04	4	25.76	3	25.35	25.30	1	11,139	0.01%
2018/10/02	5	26.74	3	26.60	26.55	2	11,233	0.02%
2018/10/01	7	27.27	6	26.99	26.90	1	11,253	0.01%
2018/09/28	5	27.16	5	27.31	27.40	0	11,293	0.00%
2018/09/27	4	26.61	11	26.79	27.10	-7	11,241	-0.06%
2018/09/26	5	27.01	1	27.20	26.80	4	11,094	0.04%
2018/09/25	5	27.20	5	27.16	27.20	0	11,034	0.00%
2018/09/21	3	26.95	1	27.10	27.15	2	11,029	0.02%
2018/09/20	5	26.85	15	26.90	26.95	-10	10,964	-0.09%
2018/09/19	9	27.20	10	27.01	27.00	-1	10,909	-0.01%
2018/09/18	6	27.00	7	27.03	27.45	-1	10,838	-0.01%
2018/09/17	6	26.48	6	26.98	26.80	0	10,658	0.00%
2018/09/14	2	26.55	2	26.45	26.65	0	10,640	0.00%
2018/09/13	11	25.91	30	25.94	25.85	-19	10,513	-0.18%
2018/09/12	4	27.59	3	27.00	27.00	1	10,219	0.01%
2018/09/11	3	27.10	3	27.40	27.75	0	10,120	0.00%
2018/09/07	5	27.15	4	27.14	27.20	1	10,171	0.01%
2018/09/06	3	27.40	9	27.69	27.75	-6	10,126	-0.06%
2018/09/05	5	27.56	6	27.63	27.40	-1	9,991	-0.01%
2018/09/04	3	27.50	19	27.48	27.60	-16	9,943	-0.16%
2018/09/03	1	27.45	4	27.25	27.35	-3	9,977	-0.03%
2018/08/31	17	27.14	6	27.22	27.55	11	9,997	0.11%
2018/08/30	1	27.40	3	27.40	27.40	-2	9,871	-0.02%
2018/08/29	3	26.80	6	26.81	27.05	-3	9,710	-0.03%
2018/08/28	7	26.89	5	26.95	26.90	2	9,576	0.02%
2018/08/27	1	27.25	2	27.25	27.40	-1	9,682	-0.01%
2018/08/24	1	27.15	5	26.98	27.05	-4	9,565	-0.04%
2018/08/23	1	26.60	6	26.31	26.90	-5	9,612	-0.05%
2018/08/22	7	26.21	0.3	26.10	26.25	6.7	9,370	0.07%
2018/08/21	1	25.80	7	25.95	25.90	-6	9,313	-0.06%
2018/08/20	1	25.75	0	0.00	25.90	1	9,167	0.01%
2018/08/17	4	25.88	7	25.86	25.90	-3	9,209	-0.03%
2018/08/16	4	25.45	14	25.36	25.50	-10	9,012	-0.11%
2018/08/15	2	24.90	16	24.27	25.00	-14	8,794	-0.16%
2018/08/14	4	24.53	0.1	24.60	24.65	3.9	8,484	0.05%
2018/08/13	5	24.50	0	0.00	24.60	5	8,542	0.06%
2018/08/10	1	24.65	0	0.00	24.60	1	8,531	0.01%
2018/08/07	1	24.50	0	0.00	24.65	1	8,689	0.01%
2018/08/06	0	0.00	21	24.76	24.80	-21	8,654	-0.24%
2018/08/03	0	0.00	12	24.49	24.50	-12	8,557	-0.14%
2018/07/30	0	0.00	1	24.30	24.40	-1	8,526	-0.01%
2018/07/26	0	0.00	1	24.40	24.50	-1	8,486	-0.01%
2018/07/24	2.2	24.00	4	24.10	24.10	-1.8	8,247	-0.02%
2018/07/23	0	0.00	1	23.95	24.05	-1	8,174	-0.01%
2018/07/18	0	0.00	1	23.90	23.90	-1	8,044	-0.01%
2018/07/17	1	23.45	0	0.00	23.50	1	7,918	0.01%
2018/07/13	3	23.23	0	0.00	23.20	3	7,842	0.04%
2018/07/12	0	0.00	2	23.05	23.10	-2	7,832	-0.03%
2018/07/11	6	24.30	0	0.00	24.30	6	7,736	0.08%
2018/07/10	0	0.00	1	24.45	24.40	-1	7,751	-0.01%
2018/07/09	0	0.00	1	24.25	24.25	-1	7,726	-0.01%
2018/07/05	1	23.75	5	23.88	23.70	-4	7,763	-0.05%
2018/07/04	0	0.00	1	23.95	23.95	-1	7,814	-0.01%
2018/07/02	1	23.95	0	0.00	23.75	1	7,949	0.01%
2018/06/29	0	0.00	1	23.85	23.95	-1	7,945	-0.01%
2018/06/28	0	0.00	10	24.06	23.70	-10	7,857	-0.13%
2018/06/27	0	0.00	3	24.30	24.25	-3	7,864	-0.04%
2018/06/25	0	0.00	5	24.60	24.20	-5	8,001	-0.06%
2018/06/22	6	24.50	1	24.95	24.80	5	7,981	0.06%
2018/06/21	11	24.92	2	24.80	24.90	9	7,879	0.11%
2018/06/20	0	0.00	3	24.75	24.75	-3	7,912	-0.04%
2018/06/19	1	24.45	0	0.00	24.55	1	7,898	0.01%
2018/06/15	2	24.35	0	0.00	24.45	2	7,749	0.03%
2018/06/13	0	0.00	2	24.70	24.30	-2	7,582	-0.03%
2018/06/11	1	24.65	1	24.80	24.70	0	7,611	0.00%
2018/06/08	3	24.73	0	0.00	24.60	3	7,559	0.04%
2018/06/07	2	24.70	0	0.00	24.70	2	7,531	0.03%
2018/06/06	0	0.00	5	24.64	24.70	-5	7,572	-0.07%
2018/06/05	0	0.00	7	24.45	24.65	-7	7,572	-0.09%
2018/06/04	0	0.00	22	24.43	24.50	-22	7,534	-0.29%
2018/05/31	0	0.00	4	23.99	24.25	-4	7,278	-0.05%
2018/05/30	3	23.68	0	0.00	23.75	3	7,141	0.04%
2018/05/29	0	0.00	7	23.83	24.05	-7	7,165	-0.10%
2018/05/28	0	0.00	1	23.80	23.70	-1	7,118	-0.01%
2018/05/25	25	23.50	0	0.00	23.65	25	7,132	0.35%
2018/05/24	0	0.00	1	23.40	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	2	23.20	23.25	-2	7,064	-0.03%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/17	3	22.97	0	0.00	22.90	3	7,083	0.04%
2018/05/16	1	22.90	0	0.00	23.05	1	7,047	0.01%
2018/05/15	0	0.00	2	23.10	23.15	-2	7,032	-0.03%
2018/05/14	0	0.00	1	23.15	23.05	-1	7,176	-0.01%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	1	23.00	23.00	-1	7,157	-0.01%
2018/05/09	3	22.83	0	0.00	22.75	3	7,077	0.04%
2018/05/08	0	0.00	1	22.85	22.90	-1	7,156	-0.01%
2018/05/07	0	0.00	0.4	22.60	22.55	-0.4	7,217	-0.01%
2018/05/04	0	0.00	12	22.67	22.65	-12	7,310	-0.16%
2018/04/26	0	0.00	1	22.30	22.25	-1	7,990	-0.01%
2018/04/25	0	0.00	1	22.35	22.40	-1	8,005	-0.01%
2018/04/24	0	0.00	2	22.50	22.45	-2	8,314	-0.02%
2018/04/23	5	22.59	0	0.00	22.65	5	8,524	0.06%
2018/04/18	1	22.40	3	22.50	22.50	-2	8,646	-0.02%
2018/04/17	8	22.44	3	22.40	22.50	5	8,789	0.06%
2018/04/16	4	22.60	0	0.00	22.55	4	8,827	0.05%
2018/04/13	11	22.89	0	0.00	22.75	11	8,767	0.13%
2018/04/12	2	22.93	2	22.85	22.95	0	8,711	0.00%
2018/04/02	0	0.00	1	23.30	23.35	-1	8,918	-0.01%
2018/03/30	2	23.05	0	0.00	23.05	2	8,946	0.02%
2018/03/29	1	23.05	0	0.00	23.10	1	8,916	0.01%
2018/03/28	2	23.08	0	0.00	23.30	2	8,757	0.02%
2018/03/27	1	23.35	0	0.00	23.35	1	8,698	0.01%
2018/03/22	0	0.00	1	23.45	23.40	-1	8,794	-0.01%
2018/03/20	0	0.00	2	23.30	23.30	-2	8,991	-0.02%
2018/03/19	3	22.95	0	0.00	23.10	3	8,987	0.03%
2018/03/16	11	23.01	0	0.00	23.05	11	9,093	0.12%
2018/03/15	2	23.03	0	0.00	23.05	2	8,947	0.02%
2018/03/13	0	0.00	1	23.05	23.15	-1	9,011	-0.01%
2018/03/09	0	0.00	1	23.05	23.10	-1	8,909	-0.01%
2018/03/06	3	23.00	0	0.00	23.00	3	8,865	0.03%
2018/03/05	5	22.84	10	23.00	22.85	-5	9,134	-0.05%
2018/02/27	3	23.40	0	0.00	23.35	3	8,927	0.03%
2018/02/26	6	23.67	0	0.00	23.55	6	8,887	0.07%
2018/02/23	13	23.42	0	0.00	23.55	13	8,807	0.15%
2018/02/22	4	23.14	0	0.00	23.25	4	8,882	0.05%
2018/02/21	3	23.25	0	0.00	23.35	3	8,937	0.03%
2018/02/12	4	22.58	40	22.60	22.65	-36	8,954	-0.40%
2018/02/09	3	22.65	0	0.00	22.60	3	9,153	0.03%
2018/02/07	14	22.90	0	0.00	22.80	14	9,245	0.15%
2018/02/06	6	22.50	8	22.44	22.45	-2	9,131	-0.02%
2018/02/02	0	0.00	2	23.55	23.70	-2	9,230	-0.02%
2018/02/01	4	23.68	0.2	23.65	23.65	3.8	9,432	0.04%
2018/01/31	3	23.55	0	0.00	23.80	3	9,440	0.03%
2018/01/30	4	23.81	0	0.00	23.55	4	9,389	0.04%
2018/01/29	4	24.05	0	0.00	24.10	4	9,310	0.04%
2018/01/26	2	24.20	0	0.00	24.35	2	9,200	0.02%
2018/01/25	6	24.23	2	24.23	24.25	4	9,096	0.04%
2018/01/24	8	24.04	1	24.10	24.10	7	8,976	0.08%
2018/01/23	4	23.89	33	23.95	23.95	-29	9,028	-0.32%
2018/01/22	16.7	23.77	15	23.97	24.05	1.7	8,946	0.02%
2018/01/19	29	23.61	0	0.00	23.60	29	8,714	0.33%
2018/01/18	6	23.78	18	23.72	23.75	-12	8,662	-0.14%
2018/01/17	30	23.46	1	23.40	23.50	29	8,442	0.34%
2018/01/16	3	23.30	0	0.00	23.30	3	8,235	0.04%
2018/01/12	3	23.20	0	0.00	23.20	3	8,349	0.04%
2018/01/11	7	22.94	0	0.00	22.85	7	8,311	0.08%
2018/01/10	2	23.35	0	0.00	23.45	2	8,202	0.02%
2018/01/09	2	24.10	0	0.00	24.10	2	8,141	0.02%
2018/01/08	2	24.18	40	24.16	24.40	-38	8,215	-0.46%
2018/01/04	0	0.00	10	24.31	24.40	-10	8,231	-0.12%
2018/01/03	1	24.25	4	24.33	24.40	-3	8,300	-0.04%
2018/01/02	10	24.03	3	24.18	24.25	7	8,168	0.09%