英業達 (2356)-永豐金-中壢券商分點個股進出

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(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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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	34	51.57	27	51.64	50.70	7	29,784	0.02%
2024/11/21	44	50.96	45	50.66	51.00	-1	29,252	0.00%
2024/11/20	31	49.88	8	49.87	49.00	23	28,476	0.08%
2024/11/19	4	49.45	8	49.10	49.20	-4	28,204	-0.01%
2024/11/18	27.5	50.00	23	49.82	48.90	4.5	28,674	0.02%
2024/11/15	22	50.18	16.3	49.72	49.25	5.7	28,140	0.02%
2024/11/14	6	50.05	12	50.33	50.00	-6	27,995	-0.02%
2024/11/13	20	50.87	5	51.02	51.00	15	27,733	0.05%
2024/11/12	110.2	51.55	62	50.91	50.60	48.2	27,894	0.17%	大買/
2024/11/11	30	53.90	93.5	54.03	54.10	-63.5	26,518	-0.24%
2024/11/08	80.3	53.02	59	53.30	52.40	21.3	25,128	0.08%
2024/11/07	27	52.33	197.4	52.39	52.50	-170.4	24,460	-0.70%	大賣/鉅額交易
2024/11/06	89.3	52.19	81	52.47	52.10	8.3	23,751	0.03%
2024/11/05	27.1	48.54	103	48.61	50.20	-75.9	21,681	-0.35%	大賣/
2024/11/04	2	45.75	29.6	45.78	45.95	-27.6	20,493	-0.13%
2024/11/01	8	45.12	3	45.25	45.70	5	20,988	0.02%
2024/10/30	2	45.68	6	45.70	45.40	-4	21,234	-0.02%
2024/10/29	4	45.35	1	45.55	45.65	3	21,508	0.01%
2024/10/28	6	45.46	4	45.25	45.40	2	21,708	0.01%
2024/10/25	1	46.20	4	45.96	46.30	-3	21,819	-0.01%
2024/10/24	0	0.00	4.3	45.56	45.20	-4.3	22,355	-0.02%
2024/10/23	6.2	45.58	1	45.70	45.85	5.2	22,689	0.02%
2024/10/22	7	46.05	6	45.95	46.00	1	22,828	0.00%
2024/10/21	58.2	45.47	2	45.50	45.60	56.2	23,182	0.24%
2024/10/18	10	46.20	12.8	45.70	45.50	-2.8	23,584	-0.01%
2024/10/17	4	45.28	7	45.26	45.50	-3	24,131	-0.01%
2024/10/16	1	44.80	0	0.00	44.80	1	24,748	0.00%
2024/10/15	13.3	44.72	11	45.12	44.90	2.3	25,251	0.01%
2024/10/14	0	0.00	3	44.20	44.20	-3	27,071	-0.01%
2024/10/11	4.2	44.52	4	44.44	44.40	0.2	28,696	0.00%
2024/10/09	20	44.40	32.2	44.49	44.20	-12.2	30,194	-0.04%
2024/10/08	9.5	42.48	0	0.00	42.20	9.5	29,939	0.03%
2024/10/07	12.7	43.13	4	42.90	43.20	8.7	29,969	0.03%
2024/10/04	16.1	44.11	0	0.00	43.80	16.1	29,976	0.05%
2024/10/01	6.2	44.36	2	44.10	44.40	4.2	30,763	0.01%
2024/09/30	7.2	43.68	11	44.45	43.10	-3.8	30,877	-0.01%
2024/09/27	9	44.55	7	44.35	44.35	2	30,855	0.01%
2024/09/26	4	43.95	11.1	43.78	43.65	-7.1	30,817	-0.02%
2024/09/25	2	44.08	2	44.10	43.85	0	30,744	0.00%
2024/09/24	13.4	43.24	3	43.23	43.30	10.4	30,618	0.03%
2024/09/23	0	0.00	2	43.68	43.70	-2	30,619	-0.01%
2024/09/20	9.2	43.77	0	0.00	43.20	9.2	30,808	0.03%
2024/09/19	1	42.65	4	43.41	43.85	-3	30,970	-0.01%
2024/09/18	3	42.85	0	0.00	42.50	3	31,322	0.01%
2024/09/16	3.1	43.45	0	0.00	43.55	3.1	31,613	0.01%
2024/09/13	0	0.00	4	42.73	43.05	-4	32,530	-0.01%
2024/09/12	0	0.00	12	42.89	42.85	-12	33,280	-0.04%
2024/09/11	5	41.64	1	41.60	41.35	4	33,209	0.01%
2024/09/10	9	41.64	1	41.90	41.45	8	33,436	0.02%
2024/09/09	5	41.92	65	42.19	42.25	-60	33,539	-0.18%
2024/09/06	71	43.28	7	42.96	43.30	64	34,432	0.19%
2024/09/05	5	42.38	0	0.00	41.80	5	34,826	0.01%
2024/09/04	12.2	42.36	2	42.83	42.25	10.2	35,387	0.03%
2024/09/03	37.1	45.02	9	44.75	44.60	28.1	35,390	0.08%
2024/08/30	2	45.60	6	45.73	45.60	-4	35,672	-0.01%
2024/08/29	5	45.56	0	0.00	45.80	5	35,878	0.01%
2024/08/28	1	46.15	3	46.07	46.60	-2	36,494	-0.01%
2024/08/27	12.1	45.78	13	45.91	46.00	-0.9	37,017	0.00%
2024/08/26	2	46.10	9	46.14	46.00	-7	37,228	-0.02%
2024/08/23	3	44.75	1	45.50	45.50	2	37,328	0.01%
2024/08/22	10.7	45.39	57	45.32	45.40	-46.3	37,919	-0.12%
2024/08/21	18.1	45.79	8	46.09	45.35	10.1	38,297	0.03%
2024/08/20	89.3	45.28	1	45.95	45.90	88.3	38,158	0.23%
2024/08/19	5.2	47.33	0	0.00	47.10	5.2	38,020	0.01%
2024/08/16	25	47.73	4	48.05	47.55	21	38,811	0.05%
2024/08/15	8	47.74	4	47.64	47.35	4	38,995	0.01%
2024/08/14	72	47.87	26	47.49	47.70	46	39,254	0.12%
2024/08/13	5.1	47.85	2	48.50	47.80	3.1	39,065	0.01%
2024/08/12	3	47.77	11	48.02	48.30	-8	40,003	-0.02%
2024/08/09	7.2	46.36	16	46.48	46.15	-8.8	41,267	-0.02%
2024/08/08	19	44.57	15	44.86	44.20	4	41,889	0.01%
2024/08/07	20	43.68	10.1	44.21	44.70	9.9	41,849	0.02%
2024/08/06	6.1	43.28	12	42.85	42.95	-5.9	42,300	-0.01%
2024/08/05	18.1	44.01	11	43.80	43.35	7.1	41,900	0.02%
2024/08/02	14	47.86	2	48.05	47.80	12	42,073	0.03%
2024/08/01	15.3	49.24	26	49.58	49.65	-10.7	41,833	-0.03%
2024/07/31	8.6	47.56	2	47.80	47.70	6.6	41,593	0.02%
2024/07/30	19.3	47.01	7	46.24	47.30	12.3	41,358	0.03%
2024/07/29	38.4	47.73	8	47.45	47.00	30.4	41,220	0.07%
2024/07/26	14	49.85	2	49.95	49.50	12	40,585	0.03%
2024/07/23	28	52.01	0	0.00	51.60	28	40,254	0.07%
2024/07/22	17.2	51.62	15.5	52.04	51.40	1.7	40,188	0.00%
2024/07/19	24	54.69	10	54.65	53.60	14	39,814	0.04%
2024/07/18	52.4	55.05	81	55.20	54.60	-28.7	39,744	-0.07%
2024/07/17	112.9	56.61	134	57.19	56.40	-21.1	38,942	-0.05%	大買/大賣/
2024/07/16	27	56.16	12	56.28	56.10	15	38,597	0.04%
2024/07/15	211.2	59.34	128.5	60.27	56.60	82.7	38,578	0.21%	大買/大賣/
2024/07/12	91	58.65	166.8	58.35	59.00	-75.8	36,813	-0.21%	大賣/
2024/07/11	165	57.93	141.6	58.04	58.10	23.4	35,424	0.07%	大買/大賣/
2024/07/10	11	57.08	18	56.89	57.00	-7	34,222	-0.02%
2024/07/09	13	55.54	15.5	56.19	56.00	-2.5	33,972	-0.01%
2024/07/08	20	56.07	9.1	56.07	56.30	10.9	33,963	0.03%
2024/07/05	29	57.62	33.3	57.52	56.40	-4.3	33,926	-0.01%
2024/07/04	7	55.93	13	56.38	56.10	-6	33,249	-0.02%
2024/07/03	16	55.58	4	55.77	55.30	12	33,468	0.04%
2024/07/02	7.1	55.57	10	55.90	55.60	-2.9	33,806	-0.01%
2024/07/01	0	0.00	9	56.34	56.20	-9	34,337	-0.03%
2024/06/28	0	0.00	2	56.10	55.80	-2	34,737	-0.01%
2024/06/27	8.2	55.41	2	55.50	55.60	6.2	35,544	0.02%
2024/06/26	10	56.46	1	56.60	56.30	9	38,810	0.02%
2024/06/25	4.1	55.78	2	55.80	56.70	2.1	39,226	0.01%
2024/06/24	3	56.70	13	56.98	57.00	-10	39,599	-0.03%
2024/06/21	40.1	56.38	27	56.56	56.60	13.1	40,663	0.03%
2024/06/20	32	56.98	39.2	57.04	57.20	-7.2	42,520	-0.02%
2024/06/19	7.5	55.86	49.3	55.93	56.20	-41.8	46,809	-0.09%
2024/06/18	9	54.84	3	54.87	54.80	6	46,730	0.01%
2024/06/17	9.2	54.67	23	54.53	54.50	-13.8	47,715	-0.03%
2024/06/14	15	55.23	18	55.33	55.40	-3	48,556	-0.01%
2024/06/13	25.2	55.41	79	55.46	55.70	-53.8	48,707	-0.11%
2024/06/12	20	53.56	22	54.10	53.70	-2	48,391	0.00%
2024/06/11	40	53.56	29	53.97	52.90	11	48,507	0.02%
2024/06/07	32.5	53.07	0	53.50	53.00	32.5	48,804	0.07%
2024/06/06	15	54.20	6	54.03	53.70	9	48,606	0.02%
2024/06/05	17	54.22	6.8	54.30	53.90	10.2	48,792	0.02%
2024/06/04	27	54.62	17	54.87	54.40	10	48,882	0.02%
2024/06/03	46.3	55.11	45	55.35	54.70	1.3	48,958	0.00%
2024/05/31	51	53.87	16.2	54.53	53.50	34.8	48,477	0.07%
2024/05/30	33.3	54.45	13	54.48	54.40	20.3	48,280	0.04%
2024/05/29	13	55.93	7	55.90	55.80	6	48,366	0.01%
2024/05/28	9	56.18	23	56.13	56.40	-14	48,393	-0.03%
2024/05/27	12	55.63	13.7	55.58	56.00	-1.7	47,940	0.00%
2024/05/24	3.8	54.52	21	54.70	55.00	-17.2	47,884	-0.04%
2024/05/23	34.7	54.46	7	54.13	54.00	27.7	47,881	0.06%
2024/05/22	21	55.44	52	55.27	55.70	-31	48,095	-0.06%
2024/05/21	16	54.07	11.2	54.32	54.50	4.8	48,281	0.01%
2024/05/20	27.2	53.73	30	54.07	53.40	-2.8	48,296	-0.01%
2024/05/17	12.4	53.59	3	53.30	53.50	9.4	48,261	0.02%
2024/05/16	56.7	53.65	21.5	53.19	53.00	35.2	48,377	0.07%
2024/05/15	70.7	55.45	75.8	55.48	54.50	-5.1	48,175	-0.01%
2024/05/14	10.3	57.85	67.5	57.55	59.00	-57.3	48,292	-0.12%
2024/05/13	21.1	56.53	20.1	56.86	56.80	1	47,778	0.00%
2024/05/10	5	55.70	15.7	56.19	57.00	-10.7	47,990	-0.02%
2024/05/09	4	54.50	33	54.06	54.60	-29	47,504	-0.06%
2024/05/08	53.6	54.62	36	54.96	54.40	17.6	47,922	0.04%
2024/05/07	2.1	52.54	5	52.68	52.80	-3	48,030	-0.01%
2024/05/06	11	52.86	3	52.73	52.40	8	48,531	0.02%
2024/05/03	7.1	52.22	5	52.38	52.00	2.1	49,269	0.00%
2024/05/02	4.1	52.28	0	0.00	52.50	4.1	50,453	0.01%
2024/04/30	3.1	53.12	0	0.00	53.10	3.1	51,801	0.01%
2024/04/29	0.1	53.90	4	53.83	53.80	-3.9	54,286	-0.01%
2024/04/26	11	53.91	15	54.05	53.30	-4	58,219	-0.01%
2024/04/25	6	53.25	5	53.38	53.20	1	59,561	0.00%
2024/04/24	8	54.09	22	54.13	54.30	-14	59,688	-0.02%
2024/04/23	1.1	51.62	9	51.54	51.40	-7.9	59,848	-0.01%
2024/04/22	22.1	51.50	25	51.46	50.80	-2.9	60,044	0.00%
2024/04/19	24.5	52.77	25	52.59	53.00	-0.5	60,191	0.00%
2024/04/18	7	53.56	2	54.15	53.70	5	60,271	0.01%
2024/04/17	14	54.19	3.5	54.21	54.10	10.5	60,515	0.02%
2024/04/16	42.7	54.39	16	53.91	53.90	26.7	60,897	0.04%
2024/04/15	10.8	56.45	8	56.60	56.00	2.8	61,158	0.00%
2024/04/12	9	57.60	8	57.63	57.40	1	61,335	0.00%
2024/04/11	5.1	57.50	8	57.75	58.00	-3	61,743	0.00%
2024/04/10	13.5	57.75	10.2	58.33	57.80	3.3	61,910	0.01%
2024/04/09	28.2	58.04	56	58.49	57.80	-27.8	62,145	-0.04%
2024/04/08	45.6	58.57	3	58.60	58.30	42.6	62,575	0.07%
2024/04/03	24.1	59.03	13.2	59.70	59.20	10.9	63,174	0.02%
2024/04/02	76.5	58.87	3	59.17	59.00	73.5	64,211	0.11%
2024/04/01	38.1	59.29	62	59.83	58.80	-23.9	64,903	-0.04%
2024/03/29	162.1	59.94	197.2	60.38	59.70	-35.1	65,111	-0.05%	大買/大賣/
2024/03/28	26.9	58.03	39	58.06	58.50	-12.1	63,677	-0.02%
2024/03/27	28.1	57.87	28	58.20	58.70	0.1	64,941	0.00%
2024/03/26	62.6	57.88	12.8	57.56	57.30	49.8	67,153	0.07%
2024/03/25	74.6	59.31	116	60.86	59.00	-41.4	68,852	-0.06%	大賣/
2024/03/22	268.6	60.76	289.5	60.02	61.10	-20.8	67,978	-0.03%	大買/大賣/
2024/03/21	13	55.14	150	55.96	56.20	-137	64,559	-0.21%	大賣/鉅額交易
2024/03/20	62.5	55.19	53	56.23	54.30	9.5	70,266	0.01%
2024/03/19	23	55.83	28	56.17	56.10	-5	69,501	-0.01%
2024/03/18	16	53.90	8	55.50	55.70	8	68,858	0.01%
2024/03/15	33.5	54.74	10.5	55.18	54.10	23.1	68,641	0.03%
2024/03/14	39	54.87	20	55.26	54.90	19	68,074	0.03%
2024/03/13	60	56.03	103	56.54	54.70	-43	67,758	-0.06%	大賣/
2024/03/12	19	55.25	30.2	55.41	55.60	-11.2	66,957	-0.02%
2024/03/11	40	55.27	9.3	55.16	54.90	30.7	67,023	0.05%
2024/03/08	68	54.60	62.1	54.38	54.20	5.9	66,858	0.01%
2024/03/07	36.1	55.39	2	55.40	55.10	34.1	66,625	0.05%
2024/03/06	31	56.23	12.2	56.55	56.60	18.8	66,404	0.03%
2024/03/05	34	56.09	29	56.48	56.50	5	67,155	0.01%
2024/03/04	69	56.15	78	56.60	55.60	-9	66,969	-0.01%
2024/03/01	19.1	55.66	29	55.91	56.00	-9.9	66,771	-0.01%
2024/02/29	15	54.45	7	54.79	55.00	8	66,756	0.01%
2024/02/27	49.1	54.52	22	54.11	54.10	27.1	66,677	0.04%
2024/02/26	24.1	54.99	9	55.12	55.00	15.1	66,400	0.02%
2024/02/23	90.6	55.87	33	56.35	55.10	57.6	66,815	0.09%
2024/02/22	113.6	57.02	57.4	57.18	56.30	56.1	67,141	0.08%	大買/
2024/02/21	19	56.66	5	56.70	56.60	14	66,636	0.02%
2024/02/20	19	56.79	7	56.69	57.00	12	66,559	0.02%
2024/02/19	94.7	57.02	9	56.89	56.50	85.7	66,604	0.13%
2024/02/16	14	58.06	49	57.87	58.10	-35	66,459	-0.05%
2024/02/15	33.3	58.10	71	58.36	58.00	-37.7	65,602	-0.06%
2024/02/05	32.5	56.20	26.6	56.47	56.50	5.9	64,313	0.01%
2024/02/02	13	56.14	46	56.08	56.30	-33	63,794	-0.05%
2024/02/01	14.1	54.77	8.3	54.84	55.30	5.8	63,288	0.01%
2024/01/31	44	55.26	13	55.45	54.90	31	63,318	0.05%
2024/01/30	15	56.25	8	55.88	56.10	7	62,977	0.01%
2024/01/29	32.2	55.71	26	55.76	55.80	6.2	62,250	0.01%
2024/01/26	23.8	55.72	46	55.95	55.40	-22.2	61,744	-0.04%
2024/01/25	73	57.10	53	57.07	56.20	20	61,265	0.03%
2024/01/24	73	57.20	79.1	57.13	56.50	-6.1	60,233	-0.01%
2024/01/23	61	56.49	155	56.57	57.20	-94	59,201	-0.16%	大賣/
2024/01/22	151.1	55.48	218.2	54.69	56.00	-67.1	57,007	-0.12%	大買/大賣/
2024/01/19	93.2	51.62	127.5	51.44	51.90	-34.3	53,081	-0.06%	大賣/
2024/01/18	32	49.26	22.1	49.27	49.25	9.9	51,791	0.02%
2024/01/17	85	49.53	24.2	49.43	49.05	60.8	51,676	0.12%
2024/01/16	27	50.37	8	50.41	50.10	19	51,325	0.04%
2024/01/15	30	50.98	29	50.74	50.50	1	51,180	0.00%
2024/01/12	44.1	51.24	62	51.26	51.10	-18	51,059	-0.04%
2024/01/11	35	50.03	26.1	50.34	51.00	9	50,796	0.02%
2024/01/10	69	49.63	80	49.90	49.05	-11	51,164	-0.02%
2024/01/09	64.5	51.30	58.1	50.83	50.20	6.4	51,011	0.01%
2024/01/08	35	51.79	38	51.44	51.20	-3	50,501	-0.01%
2024/01/05	49	51.20	28	51.27	50.80	21	50,575	0.04%
2024/01/04	19.5	50.73	19	50.93	51.00	0.5	50,266	0.00%
2024/01/03	42	50.74	33	50.86	50.80	9	50,643	0.02%
2024/01/02	54	51.36	42	51.61	51.10	12	50,296	0.02%
2023/12/29	55.1	52.50	84.1	52.60	52.80	-29	49,571	-0.06%
2023/12/28	96.1	52.69	57.2	52.72	52.60	38.8	48,728	0.08%
2023/12/27	31	51.75	76.3	51.59	51.90	-45.3	47,463	-0.10%
2023/12/26	25.2	51.46	15	51.53	51.30	10.2	47,306	0.02%
2023/12/25	94.1	51.60	317	51.43	51.60	-223	46,552	-0.48%	大賣/鉅額交易
2023/12/22	268.3	50.56	94.1	50.76	50.60	174.2	44,661	0.39%	大買/鉅額交易
2023/12/21	506.9	49.78	546.1	49.70	50.00	-39.2	42,887	-0.09%	大買/大賣/
2023/12/20	113.5	48.35	66	48.73	49.00	47.5	40,136	0.12%	大買/
2023/12/19	37.5	45.88	25	46.11	45.05	12.5	37,140	0.03%
2023/12/18	100.1	47.03	37	47.21	46.65	63.1	36,202	0.17%
2023/12/15	184	50.85	143.2	50.91	48.40	40.8	34,823	0.12%	大買/大賣/
2023/12/14	2	51.70	4	51.70	51.70	-2	28,816	-0.01%
2023/12/13	0	0.00	10.6	47.00	47.00	-10.6	28,862	-0.04%
2023/12/12	2	42.65	9	42.72	42.75	-7	28,910	-0.02%
2023/12/11	8	42.46	15	42.28	42.45	-7	28,988	-0.02%
2023/12/08	7	42.56	12	42.80	42.30	-5	29,031	-0.02%
2023/12/07	13	41.66	2	41.90	41.70	11	29,074	0.04%
2023/12/06	4	41.78	6	41.76	41.50	-2	29,570	-0.01%
2023/12/05	1	41.00	12	40.61	40.70	-11	29,603	-0.04%
2023/12/04	2	41.85	4	41.63	41.60	-2	29,667	-0.01%
2023/12/01	4.1	41.96	4	42.04	41.95	0.1	30,018	0.00%
2023/11/30	6	41.99	2	42.00	42.40	4	30,138	0.01%
2023/11/29	10	41.95	2	41.45	41.60	8	29,278	0.03%
2023/11/28	3	41.24	2	41.43	41.65	1	29,644	0.00%
2023/11/27	3.1	41.13	2	41.50	40.85	1.1	30,121	0.00%
2023/11/24	2	41.65	0	0.00	41.80	2	30,133	0.01%
2023/11/23	7	42.58	0	0.00	42.10	7	30,282	0.02%
2023/11/22	35	42.65	13	42.94	42.35	22	30,547	0.07%
2023/11/21	36	44.17	35.1	44.18	44.00	0.9	30,794	0.00%
2023/11/20	16.1	41.90	1	41.70	42.15	15.1	31,088	0.05%
2023/11/17	12	42.64	0	0.00	42.65	12	31,104	0.04%
2023/11/16	7	43.24	5	43.66	43.05	2	31,872	0.01%
2023/11/15	3	43.33	2	44.40	42.70	1	32,226	0.00%
2023/11/14	3	43.15	1	43.15	43.40	2	33,091	0.01%
2023/11/13	3	43.15	8	43.70	43.55	-5	34,516	-0.01%
2023/11/10	3	42.42	3	42.53	42.50	0	35,548	0.00%
2023/11/09	2	42.60	3.3	42.92	42.65	-1.3	36,700	0.00%
2023/11/08	29	43.28	9	43.49	43.20	20	38,185	0.05%
2023/11/07	2	41.75	4	41.93	42.00	-2	38,708	-0.01%
2023/11/06	4	42.16	3.4	42.46	42.20	0.7	39,818	0.00%
2023/11/03	0	0.00	2	41.75	41.50	-2	40,818	0.00%
2023/11/02	7	42.58	6	41.94	41.75	1	43,217	0.00%
2023/11/01	10.1	40.56	9.8	40.55	40.70	0.3	44,417	0.00%
2023/10/31	1	42.39	27.9	41.25	40.20	-26.9	46,049	-0.06%
2023/10/30	9	42.08	9.8	42.22	41.90	-0.8	46,089	0.00%
2023/10/27	2	43.50	1.3	43.22	42.95	0.8	46,194	0.00%
2023/10/26	15.6	43.38	5	43.37	43.00	10.6	46,717	0.02%
2023/10/25	5	44.42	7	44.29	43.95	-2	47,083	0.00%
2023/10/24	6	44.11	11.4	44.23	44.60	-5.4	47,368	-0.01%
2023/10/23	3	43.88	1.2	43.70	43.45	1.8	47,566	0.00%
2023/10/20	20	43.25	57	42.73	43.65	-37	48,120	-0.08%
2023/10/19	17	43.62	39.6	43.55	43.45	-22.6	48,500	-0.05%
2023/10/18	18.1	43.75	24	44.11	44.50	-5.9	48,672	-0.01%
2023/10/17	11.4	45.18	30	45.24	44.95	-18.7	48,432	-0.04%
2023/10/16	4.1	46.16	14	46.09	46.20	-9.9	52,411	-0.02%
2023/10/13	8.4	46.85	26	47.06	47.35	-17.6	56,858	-0.03%
2023/10/12	13.1	48.33	3	48.68	48.25	10.1	57,896	0.02%
2023/10/11	37.2	49.31	8	48.71	48.10	29.2	61,021	0.05%
2023/10/06	7.2	51.63	6	51.37	51.10	1.2	62,855	0.00%
2023/10/05	6	50.78	14	50.58	50.80	-8	65,797	-0.01%
2023/10/04	26.3	49.48	2	50.05	50.10	24.3	67,357	0.04%
2023/10/03	31	51.58	30	50.79	50.60	1	67,729	0.00%
2023/10/02	45.1	52.39	47.5	52.11	52.20	-2.4	68,251	0.00%
2023/09/28	28	49.58	16.4	49.61	49.00	11.6	68,352	0.02%
2023/09/27	0.1	48.75	2.3	48.53	48.85	-2.2	69,479	0.00%
2023/09/26	2	49.50	13	49.41	48.70	-11	72,260	-0.02%
2023/09/25	25.5	49.44	15	49.47	49.45	10.5	73,332	0.01%
2023/09/22	18	48.73	29	48.85	49.35	-11	73,654	-0.01%
2023/09/21	31	48.05	45.6	48.09	48.30	-14.6	73,761	-0.02%
2023/09/20	10.2	48.75	7	48.95	48.50	3.2	73,935	0.00%
2023/09/19	4	49.09	2.4	49.53	48.50	1.6	74,044	0.00%
2023/09/18	19.3	50.55	30.3	49.71	49.65	-11	74,353	-0.01%
2023/09/15	9	51.74	23	51.38	52.10	-14	75,217	-0.02%
2023/09/14	15	52.21	8	52.29	52.10	7	75,876	0.01%
2023/09/13	30	51.08	26	51.17	51.00	4	76,812	0.01%
2023/09/12	7.4	51.64	23	51.61	51.30	-15.6	78,697	-0.02%
2023/09/11	57.1	52.69	78	51.67	52.10	-21	80,801	-0.03%
2023/09/08	41	54.06	42	54.22	54.00	-1	83,063	0.00%
2023/09/07	138	55.31	16	54.94	54.80	122	84,842	0.14%	大買/鉅額交易
2023/09/06	22.1	56.58	47.1	56.56	56.60	-25	85,170	-0.03%
2023/09/05	52	55.16	47	55.38	55.90	5	85,974	0.01%
2023/09/04	19	54.23	19.3	54.37	54.70	-0.3	85,837	0.00%
2023/09/01	58.1	54.46	15	53.69	53.60	43.1	85,883	0.05%
2023/08/31	14.2	54.13	10	55.43	56.40	4.2	85,586	0.00%
2023/08/30	31	55.42	28	55.11	54.60	3	85,125	0.00%
2023/08/29	13	54.72	15.3	54.62	54.60	-2.3	85,733	0.00%
2023/08/28	26	55.32	16	54.86	54.50	10	85,958	0.01%
2023/08/25	31	56.35	27	56.21	55.80	4	86,562	0.00%
2023/08/24	84.6	60.51	82.3	60.37	58.60	2.4	87,756	0.00%
2023/08/23	20.2	58.77	13	58.92	59.20	7.2	87,011	0.01%
2023/08/22	64.1	59.00	41	59.73	58.20	23	87,524	0.03%
2023/08/21	62	58.05	33	58.15	57.90	29	87,458	0.03%
2023/08/18	58.3	57.98	24	57.62	57.00	34.3	86,941	0.04%
2023/08/17	39.9	58.19	52.3	58.27	59.50	-12.4	85,817	-0.01%
2023/08/16	37.5	56.48	43	56.66	58.00	-5.5	84,487	-0.01%
2023/08/15	29	55.69	63.3	55.03	54.60	-34.3	83,213	-0.04%
2023/08/14	98.2	54.60	76.1	54.54	53.10	22.1	82,167	0.03%
2023/08/11	43.4	58.61	38	58.08	57.50	5.4	80,782	0.01%
2023/08/10	51.1	57.13	112.5	57.11	57.50	-61.4	80,145	-0.08%	大賣/
2023/08/09	25.2	60.66	29.3	60.16	59.50	-4.2	79,227	-0.01%
2023/08/08	96.8	61.76	73.3	62.34	60.90	23.5	78,243	0.03%
2023/08/07	28.3	61.81	49.2	61.65	63.80	-20.9	75,718	-0.03%
2023/08/04	58.1	57.85	29	58.20	58.00	29.1	74,143	0.04%
2023/08/02	46.4	59.81	11.7	58.79	58.90	34.8	72,302	0.05%
2023/08/01	51.6	62.72	10.4	62.80	64.10	41.2	71,804	0.06%
2023/07/31	48.1	67.34	38.9	65.89	63.70	9.2	71,306	0.01%
2023/07/28	37.8	66.47	25.9	66.48	69.90	11.9	70,716	0.02%
2023/07/27	20.7	69.77	18.9	70.69	68.10	1.8	70,096	0.00%
2023/07/26	7.4	70.45	22.3	70.13	70.00	-15	69,645	-0.02%
2023/07/25	132.8	72.57	37	72.27	72.00	95.8	69,272	0.14%	大買/
2023/07/24	34	69.14	52.6	69.11	70.20	-18.6	68,595	-0.03%
2023/07/21	66	62.75	21.9	64.32	67.00	44.1	67,841	0.06%
2023/07/20	128.9	61.50	58.3	62.28	62.30	70.6	67,291	0.10%	大買/
2023/07/19	322.1	66.34	315.9	67.62	63.60	6.2	66,682	0.01%	大買/大賣/
2023/07/18	375.3	64.08	342.1	64.22	65.50	33.3	62,257	0.05%	大買/大賣/
2023/07/17	45	59.69	263.1	59.80	61.30	-218.1	57,471	-0.38%	大賣/鉅額交易
2023/07/14	251.3	54.03	203.7	54.89	55.80	47.6	56,001	0.08%	大買/大賣/
2023/07/13	91	51.18	107.2	51.03	50.80	-16.2	52,594	-0.03%	大賣/
2023/07/12	213.9	47.79	243	47.85	47.60	-29.1	49,977	-0.06%	大買/大賣/
2023/07/11	61	46.20	49.3	46.31	47.25	11.7	47,003	0.02%
2023/07/10	28.2	45.30	11	44.53	44.40	17.2	45,407	0.04%
2023/07/07	17	45.34	9.6	45.32	44.60	7.4	44,877	0.02%
2023/07/06	30	45.25	22	45.15	44.70	8	44,048	0.02%
2023/07/05	99	45.86	42.2	45.67	45.20	56.8	43,005	0.13%
2023/07/04	115	46.10	50	46.18	47.15	65	41,826	0.16%	大買/
2023/07/03	15.2	44.74	7	44.61	44.15	8.2	39,339	0.02%
2023/06/30	27	43.25	2	43.30	43.20	25	38,238	0.07%
2023/06/29	3	42.87	5	42.79	43.15	-2	37,877	-0.01%
2023/06/28	10.1	43.27	7	43.88	42.70	3.1	37,617	0.01%
2023/06/27	11.3	43.54	17	42.88	42.90	-5.7	37,121	-0.02%
2023/06/26	40	44.53	37	44.60	44.35	3	36,726	0.01%
2023/06/21	65	44.69	197.2	44.34	44.75	-132.1	36,181	-0.37%	大賣/鉅額交易
2023/06/20	132.1	43.13	62	43.09	43.10	70.1	35,260	0.20%	大買/
2023/06/19	132.3	44.28	115.2	44.58	44.10	17.1	34,319	0.05%	大買/大賣/
2023/06/16	38.3	46.01	43.7	46.11	45.50	-5.4	33,315	-0.02%
2023/06/15	108.1	44.84	92.5	45.30	46.00	15.6	31,181	0.05%	大買/
2023/06/14	82.5	42.33	43	42.98	42.95	39.5	28,940	0.14%
2023/06/13	35	39.93	35	39.44	40.60	0	26,175	0.00%
2023/06/12	35	38.21	61	38.13	36.95	-26	24,184	-0.11%
2023/06/09	94	38.22	24.7	37.99	38.65	69.3	23,616	0.29%
2023/06/08	7	36.61	11	36.64	36.40	-4	22,474	-0.02%
2023/06/07	20	36.68	1	36.65	36.75	19	22,362	0.08%
2023/06/06	0.7	35.92	1	35.70	36.20	-0.3	22,047	0.00%
2023/06/05	8.4	36.31	5	36.34	36.25	3.4	21,671	0.02%
2023/06/02	30.2	36.45	20.3	36.64	36.25	10	21,387	0.05%
2023/06/01	33.2	35.64	42	35.58	35.55	-8.8	20,473	-0.04%
2023/05/31	25.9	36.68	13	37.13	36.85	12.9	19,836	0.07%
2023/05/30	954.1	37.45	939	38.04	37.70	15.1	18,765	0.08%	大買/大賣/
2023/05/29	1	37.20	5	37.20	37.50	-4	16,715	-0.02%
2023/05/26	5	33.34	14.2	33.51	34.10	-9.2	15,970	-0.06%
2023/05/25	15	32.82	1	32.70	33.25	14	14,823	0.09%
2023/05/24	0.2	30.50	0	0.00	30.85	0.2	13,858	0.00%
2023/05/23	0.2	30.65	0	0.00	31.00	0.2	13,517	0.00%
2023/05/22	2.3	30.67	1	30.65	30.55	1.3	13,328	0.01%
2023/05/19	2	31.38	0	0.00	31.45	2	13,051	0.02%
2023/05/17	0	0.00	1	30.40	30.45	-1	12,691	-0.01%
2023/05/16	10	29.75	6	30.93	30.80	4	12,377	0.03%
2023/05/15	10	30.79	10.5	31.09	30.95	-0.5	11,959	0.00%
2023/05/12	0	0.00	0.1	32.80	32.75	-0.1	11,532	0.00%
2023/05/08	1	32.65	1.1	32.64	32.75	-0.1	11,238	0.00%
2023/05/05	0	0.00	1	31.90	32.10	-1	11,164	-0.01%
2023/05/04	0	0.00	4	32.05	32.35	-4	11,200	-0.04%
2023/05/02	2	32.98	0	0.00	33.05	2	11,248	0.02%
2023/04/28	0	0.00	24	32.75	33.10	-24	11,367	-0.21%
2023/04/27	1	32.70	0	0.00	32.95	1	11,262	0.01%
2023/04/26	0	0.00	1.6	32.00	32.15	-1.6	11,143	-0.01%
2023/04/25	0	0.00	1	32.00	31.70	-1	11,027	-0.01%
2023/04/24	2	32.80	1.1	33.09	33.15	0.9	10,974	0.01%
2023/04/21	0	0.00	0.5	32.90	32.40	-0.5	10,852	0.00%
2023/04/19	2	32.90	0.1	32.80	32.50	1.9	10,702	0.02%
2023/04/18	2	31.75	10	31.84	32.20	-8	10,416	-0.08%
2023/04/17	2	31.80	2	31.75	31.70	0	10,260	0.00%
2023/04/14	5	31.51	0	0.00	31.60	5	10,164	0.05%
2023/04/13	4	32.28	0	0.00	32.35	4	9,986	0.04%
2023/04/11	1	32.90	13	32.85	32.70	-12	9,721	-0.12%
2023/04/10	4	32.06	0	0.00	32.40	4	9,573	0.04%
2023/04/07	11	32.20	7	32.24	31.50	4	9,433	0.04%
2023/04/06	2	31.98	3	33.55	33.90	-1	9,086	-0.01%
2023/03/31	0.5	31.80	0	0.00	31.95	0.5	8,699	0.01%
2023/03/30	4.9	31.61	11	31.34	31.80	-6.1	8,866	-0.07%
2023/03/29	0	0.00	3	31.00	31.10	-3	9,034	-0.03%
2023/03/28	0	0.00	1	30.50	30.95	-1	9,280	-0.01%
2023/03/27	1	30.90	13	30.82	30.80	-12	9,646	-0.12%
2023/03/24	14	30.70	12	30.64	30.75	2	9,992	0.02%
2023/03/23	5	30.82	6.1	31.06	31.15	-1.1	9,873	-0.01%
2023/03/22	13	29.87	40.4	30.09	30.20	-27.4	9,624	-0.28%
2023/03/21	2	28.88	7	29.00	29.40	-5	9,451	-0.05%
2023/03/20	2	28.25	8.2	28.42	28.55	-6.2	9,251	-0.07%
2023/03/17	2	27.95	2	27.90	28.15	0	9,191	0.00%
2023/03/16	1	27.95	1	27.80	28.00	0	8,909	0.00%
2023/03/15	0	0.00	0.3	27.00	27.20	-0.3	8,725	0.00%
2023/03/14	0	0.00	3	27.25	27.15	-3	8,709	-0.03%
2023/03/13	0	0.00	1	27.45	27.35	-1	8,704	-0.01%
2023/03/10	0	0.00	2	27.10	27.05	-2	8,648	-0.02%
2023/03/09	0	0.00	3	27.00	27.00	-3	8,757	-0.03%
2023/03/08	0.1	27.10	1	27.10	27.20	-0.9	9,363	-0.01%
2023/03/07	0	0.00	1	27.20	27.25	-1	9,541	-0.01%
2023/03/06	3	27.10	2	27.05	27.15	1	9,643	0.01%
2023/03/01	0	0.00	12	26.95	26.95	-12	9,858	-0.12%
2023/02/24	0	0.00	2	26.60	26.60	-2	9,986	-0.02%
2023/02/22	2	26.80	4.1	26.76	26.80	-2.1	10,049	-0.02%
2023/02/21	0.1	26.35	2	26.55	26.55	-1.9	10,064	-0.02%
2023/02/20	0	0.00	3.1	26.67	26.65	-3.1	10,176	-0.03%
2023/02/17	0	0.00	2	26.50	26.40	-2	10,240	-0.02%
2023/02/16	0	0.00	1	26.40	26.25	-1	10,728	-0.01%
2023/02/15	0.1	26.10	0	0.00	26.10	0.1	10,693	0.00%
2023/02/14	0	0.00	0	26.05	26.05	0	10,663	0.00%
2023/02/08	1.5	25.95	0	0.00	25.95	1.5	10,590	0.01%
2023/02/06	3.1	25.86	0	0.00	25.65	3.1	10,592	0.03%
2023/02/02	0.2	25.45	0	0.00	25.45	0.2	10,576	0.00%
2023/01/31	0.1	25.25	0	0.00	25.25	0.1	10,513	0.00%
2023/01/30	0.1	25.55	0	0.00	25.55	0.1	10,439	0.00%
2023/01/17	0.1	25.60	1	25.75	25.70	-1	10,319	-0.01%
2023/01/12	5	25.65	1	25.70	25.60	4	10,624	0.04%
2023/01/10	2.6	26.54	3.2	26.59	26.55	-0.7	10,812	-0.01%
2023/01/09	0	0.00	0.9	26.20	26.50	-0.9	10,913	-0.01%
2023/01/06	0.1	26.05	0	0.00	26.10	0.1	10,897	0.00%
2023/01/05	0	0.00	0.5	26.25	26.20	-0.5	11,022	0.00%
2023/01/04	1	26.25	0	0.00	26.10	1	11,125	0.01%
2023/01/03	0.5	26.15	0	0.00	26.10	0.5	11,294	0.00%
2022/12/30	0	0.00	3	26.27	26.25	-3	11,283	-0.03%
2022/12/29	4	26.15	7.2	26.02	26.10	-3.2	11,293	-0.03%
2022/12/28	5	26.05	0	0.00	26.10	5	11,294	0.04%
2022/12/27	19	26.10	1	26.10	26.15	18	11,317	0.16%
2022/12/26	0	0.00	17	26.02	26.10	-17	11,377	-0.15%
2022/12/23	2	25.65	10	25.86	26.00	-8	11,477	-0.07%
2022/12/22	3	25.92	4	25.91	25.95	-1	11,717	-0.01%
2022/12/21	1	25.55	21	25.70	25.75	-20	11,571	-0.17%
2022/12/20	0	0.00	2	25.60	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	2	25.58	25.85	-2	11,060	-0.02%
2022/12/16	4	24.75	18	25.31	25.70	-14	10,546	-0.13%
2022/12/15	0	0.00	4	25.10	25.10	-4	10,187	-0.04%
2022/12/14	1	25.15	11	24.98	25.15	-10	10,184	-0.10%
2022/12/13	5	24.76	0	0.00	24.70	5	10,160	0.05%
2022/12/09	5	24.35	0	0.00	24.50	5	10,221	0.05%
2022/12/08	0	0.00	1	24.30	24.35	-1	10,237	-0.01%
2022/12/07	1	24.25	0	0.00	24.25	1	10,225	0.01%
2022/12/06	0	0.00	2	24.20	24.35	-2	10,168	-0.02%
2022/12/02	1	23.80	0	0.00	23.90	1	10,136	0.01%
2022/12/01	10	24.40	1.1	24.32	24.20	8.9	10,069	0.09%
2022/11/28	0	0.00	2	23.90	24.40	-2	9,318	-0.02%
2022/11/25	0.1	23.75	0	0.00	24.00	0.1	9,430	0.00%
2022/11/24	0	0.00	1	24.40	24.40	-1	9,410	-0.01%
2022/11/23	2	23.45	2	23.40	23.40	0	9,562	0.00%
2022/11/22	6.4	23.53	0	0.00	23.50	6.4	9,674	0.07%
2022/11/18	1	24.95	0	0.00	25.00	1	9,440	0.01%
2022/11/17	2.5	24.99	0	0.00	25.35	2.5	9,496	0.03%
2022/11/15	1	25.70	3.1	25.60	25.75	-2.1	9,458	-0.02%
2022/11/14	0	0.00	7.4	25.38	25.70	-7.4	9,372	-0.08%
2022/11/11	0	0.00	3	23.95	24.10	-3	8,895	-0.03%
2022/11/10	0	0.00	1	23.90	23.95	-1	8,874	-0.01%
2022/11/09	1	23.95	1	24.00	23.95	0	8,946	0.00%
2022/11/08	0	0.00	1	23.90	24.00	-1	8,999	-0.01%
2022/11/03	1	23.35	0	0.00	23.40	1	9,079	0.01%
2022/11/02	0	0.00	4	23.93	23.85	-4	9,070	-0.04%
2022/11/01	1	23.95	0	0.00	24.10	1	9,047	0.01%
2022/10/25	0	0.00	1	23.05	23.45	-1	8,981	-0.01%
2022/10/24	3	22.95	1	23.00	23.10	2	8,957	0.02%
2022/10/20	2	22.55	0.2	22.55	23.50	1.8	8,949	0.02%
2022/10/19	1	22.45	3	22.83	22.65	-2	8,683	-0.02%
2022/10/18	1.1	22.61	1	22.65	22.75	0.1	8,572	0.00%
2022/10/14	4	23.23	2	23.15	23.15	2	8,328	0.02%
2022/10/12	0.2	23.08	0	0.00	23.25	0.2	8,198	0.00%
2022/10/11	0.2	23.06	0	0.00	22.85	0.2	8,228	0.00%
2022/10/05	2	23.20	0	0.00	22.85	2	8,514	0.02%
2022/10/04	0.2	23.25	0	0.00	23.05	0.2	8,562	0.00%
2022/09/29	0.3	23.23	30	22.98	23.40	-29.7	8,545	-0.35%
2022/09/28	30	22.85	5	22.70	22.85	25	8,323	0.30%
2022/09/26	3.5	22.59	0	0.00	22.55	3.5	8,126	0.04%
2022/09/23	3	22.75	0	0.00	22.70	3	8,041	0.04%
2022/09/22	0.1	22.80	2	22.70	22.75	-1.9	8,132	-0.02%
2022/09/21	1	22.90	0	0.00	22.85	1	7,988	0.01%
2022/09/19	2.3	23.05	2	22.83	23.00	0.3	7,832	0.00%
2022/09/16	1.8	22.90	2	22.85	22.90	-0.2	7,787	0.00%
2022/09/15	0.5	23.12	1	22.95	22.95	-0.5	7,718	-0.01%
2022/09/14	1	23.00	0	0.00	23.00	1	7,801	0.01%
2022/09/13	1	23.35	0	0.00	23.50	1	7,883	0.01%
2022/09/12	5	23.55	0	0.00	23.35	5	8,073	0.06%
2022/09/08	1	23.00	0	0.00	23.50	1	8,254	0.01%
2022/09/07	0	0.00	1	23.00	22.80	-1	8,205	-0.01%
2022/09/06	1	22.95	0	0.00	22.85	1	8,203	0.01%
2022/09/02	5	22.84	0	0.00	22.70	5	8,215	0.06%
2022/09/01	1	22.80	0	0.00	22.75	1	8,075	0.01%
2022/08/30	20	22.90	1	22.85	23.00	19	7,752	0.25%
2022/08/29	1	23.15	0	0.00	23.20	1	7,534	0.01%
2022/08/26	1	23.85	0	0.00	23.75	1	7,441	0.01%
2022/08/24	1	24.05	0	0.00	24.05	1	7,420	0.01%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/19	1	23.90	0	24.00	24.05	1	8,083	0.01%
2022/08/17	0	0.00	2	24.10	24.30	-2	8,087	-0.02%
2022/08/16	2	24.13	0	0.00	24.15	2	8,097	0.02%
2022/08/15	2	24.00	3	24.10	24.15	-1	8,052	-0.01%
2022/08/12	1	24.40	0	0.00	24.50	1	8,025	0.01%
2022/08/11	0	0.00	26	24.30	24.55	-26	8,034	-0.32%
2022/08/09	2	24.45	0	0.00	24.45	2	8,132	0.02%
2022/08/08	0	0.00	5	24.05	24.20	-5	8,341	-0.06%
2022/08/05	2	24.35	0	0.00	24.15	2	8,425	0.02%
2022/08/03	1	24.10	0	0.00	24.10	1	8,533	0.01%
2022/08/02	1	23.80	2	23.55	23.75	-1	8,602	-0.01%
2022/08/01	2	23.70	1	23.45	23.70	1	8,645	0.01%
2022/07/29	3	23.65	8	23.71	23.70	-5	8,666	-0.06%
2022/07/25	2	23.20	5	23.30	23.30	-3	8,689	-0.03%
2022/07/22	1	22.90	0	0.00	22.95	1	8,714	0.01%
2022/07/21	7	22.81	3	22.80	22.75	4	8,727	0.05%
2022/07/20	1.5	22.71	2	22.60	22.55	-0.5	8,704	-0.01%
2022/07/19	6	22.21	1	22.15	22.40	5	8,748	0.06%
2022/07/18	3	22.15	2	22.10	22.20	1	8,777	0.01%
2022/07/15	3	22.42	1	22.35	22.45	2	8,674	0.02%
2022/07/14	13	22.77	1	23.10	22.70	12	8,603	0.14%
2022/07/13	11	24.03	0	0.00	24.00	11	8,414	0.13%
2022/07/12	2.3	23.45	1	23.70	23.70	1.3	8,238	0.02%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/08	0.1	24.00	0	0.00	24.00	0.1	8,092	0.00%
2022/07/06	2	24.38	0	0.00	24.10	2	8,154	0.02%
2022/07/04	0.3	24.53	0	0.00	24.65	0.3	8,187	0.00%
2022/07/01	0.1	24.90	0	0.00	24.75	0.1	8,255	0.00%
2022/06/29	0	0.00	5	25.35	25.25	-5	8,166	-0.06%
2022/06/27	0	0.00	1	25.40	25.40	-1	8,268	-0.01%
2022/06/23	5	24.90	0	0.00	24.85	5	8,336	0.06%
2022/06/20	0.1	24.80	1	24.95	24.70	-0.9	7,981	-0.01%
2022/06/17	2.9	24.90	13	25.00	25.15	-10.1	7,839	-0.13%
2022/06/13	1	25.55	2	25.28	25.45	-1	7,832	-0.01%
2022/06/06	1	26.05	0	0.00	26.10	1	7,638	0.01%
2022/06/02	0	0.00	1	25.70	25.50	-1	7,663	-0.01%
2022/06/01	1	25.40	0	0.00	25.55	1	7,829	0.01%
2022/05/30	0	0.00	2	26.10	26.15	-2	7,130	-0.03%
2022/05/27	1	26.00	10	25.90	25.70	-9	7,068	-0.13%
2022/05/26	1	25.85	0	0.00	25.90	1	7,051	0.01%
2022/05/25	1	25.80	1	25.70	25.65	0	7,147	0.00%
2022/05/24	1	25.30	0	0.00	25.40	1	7,206	0.01%
2022/05/20	0	0.00	2	26.12	25.95	-2	7,256	-0.03%
2022/05/18	0	0.00	1.1	26.10	26.20	-1.1	7,176	-0.02%
2022/05/17	3	26.00	3	26.10	26.00	0	7,112	0.00%
2022/05/16	1	25.90	0	0.00	26.45	1	7,037	0.01%
2022/05/13	1	25.55	0	0.00	25.40	1	6,855	0.01%
2022/05/12	0.3	25.30	2	25.03	25.20	-1.7	6,825	-0.02%
2022/05/11	1	25.65	1	25.50	25.80	0	6,751	0.00%
2022/05/10	0	0.00	5	25.51	25.85	-5	6,680	-0.07%
2022/05/09	0	0.00	1	25.70	25.85	-1	6,614	-0.02%
2022/05/06	0	0.00	1	25.65	25.80	-1	6,552	-0.02%
2022/05/05	0	0.00	73	25.72	25.90	-73	6,538	-1.12%
2022/05/04	1.7	25.58	0	0.00	25.60	1.7	6,533	0.03%
2022/05/03	0	25.20	0	0.00	25.35	0	6,571	0.00%
2022/04/29	0	0.00	2	25.28	25.40	-2	6,646	-0.03%
2022/04/28	2	24.75	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0	25.00	0	0.00	24.90	0	6,792	0.00%
2022/04/26	0	0.00	3	25.20	25.25	-3	6,766	-0.04%
2022/04/25	2	24.70	0	0.00	24.80	2	6,759	0.03%
2022/04/21	1	25.15	0	0.00	25.25	1	6,731	0.01%
2022/04/20	0	0.00	1	25.40	25.20	-1	6,729	-0.01%
2022/04/19	0.3	25.40	0	0.00	25.40	0.3	6,653	0.00%
2022/04/15	2	25.35	0	0.00	25.35	2	6,690	0.03%
2022/04/14	2	25.38	0	0.00	25.55	2	6,686	0.03%
2022/04/13	0	0.00	7	25.24	25.40	-7	6,670	-0.10%
2022/04/11	0	0.00	1	25.00	24.85	-1	6,556	-0.02%
2022/04/08	1	24.85	0	0.00	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	2.5	24.76	0	0.00	24.90	2.5	6,304	0.04%
2022/04/01	4	24.60	0	0.00	24.85	4	6,233	0.06%
2022/03/31	8	24.75	0	0.00	24.70	8	6,190	0.13%
2022/03/30	3	24.75	0	0.00	24.80	3	6,112	0.05%
2022/03/29	11	24.87	0	0.00	24.85	11	6,077	0.18%
2022/03/28	19	24.98	0	0.00	25.10	19	6,060	0.31%
2022/03/25	5	24.90	0	0.00	25.30	5	6,098	0.08%
2022/03/23	1	25.00	0	0.00	25.05	1	6,337	0.02%
2022/03/22	1	25.10	0	0.00	25.00	1	6,329	0.02%
2022/03/17	1	25.00	0	0.00	25.05	1	6,080	0.02%
2022/03/16	3	24.70	0	0.00	25.05	3	6,044	0.05%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/11	1	25.15	0	0.00	25.15	1	6,074	0.02%
2022/03/10	0	0.00	1	25.05	25.05	-1	6,179	-0.02%
2022/03/09	2	24.85	0	0.00	24.75	2	6,249	0.03%
2022/03/07	4.1	24.68	0.3	24.70	24.80	3.8	6,480	0.06%
2022/03/04	10	25.34	0	0.00	25.30	10	6,550	0.15%
2022/03/03	1	25.85	0	0.00	25.85	1	6,527	0.02%
2022/03/01	1	25.85	0	0.00	25.95	1	6,516	0.02%
2022/02/25	4	25.44	0	0.00	25.65	4	6,476	0.06%
2022/02/23	0.3	25.90	1	25.95	25.80	-0.7	6,320	-0.01%
2022/02/22	0.5	25.60	0	0.00	25.95	0.5	6,313	0.01%
2022/02/18	1	25.75	0	0.00	25.70	1	6,347	0.02%
2022/02/17	1	25.75	0	0.00	25.85	1	6,524	0.02%
2022/02/16	0	0.00	1	25.65	25.70	-1	6,579	-0.02%
2022/02/15	3	25.27	0	0.00	25.20	3	6,557	0.05%
2022/02/14	4	25.30	0	0.00	25.40	4	6,546	0.06%
2022/02/10	1	25.65	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	4	25.50	25.85	-4	6,591	-0.06%
2022/02/08	2	25.45	0	0.00	25.50	2	6,565	0.03%
2022/02/07	1	25.40	0	0.00	25.40	1	6,583	0.02%
2022/01/26	2	25.30	0	0.00	25.20	2	6,552	0.03%
2022/01/25	0	0.00	3	25.10	25.45	-3	6,548	-0.05%
2022/01/24	0	0.00	1	25.40	25.45	-1	6,480	-0.02%
2022/01/21	1	25.10	0	0.00	25.15	1	6,444	0.02%
2022/01/20	0	0.00	6	25.45	25.45	-6	6,241	-0.10%
2022/01/19	1	25.25	5.2	25.15	25.15	-4.2	6,277	-0.07%
2022/01/18	4	25.20	10	25.20	25.15	-6	6,291	-0.10%
2022/01/17	1	25.05	0	0.00	24.95	1	6,308	0.02%
2022/01/13	0	0.00	2	25.30	25.40	-2	6,619	-0.03%
2022/01/12	6	25.11	0	0.00	25.20	6	6,710	0.09%
2022/01/11	1	25.20	0	0.00	25.25	1	6,826	0.01%
2022/01/10	0.5	25.45	0	0.00	25.45	0.5	6,862	0.01%
2022/01/07	0	0.00	1	25.00	24.95	-1	6,894	-0.01%
2022/01/05	1	24.75	0	0.00	24.75	1	6,948	0.01%
2022/01/03	0	0.00	10	25.05	25.00	-10	7,311	-0.14%
2021/12/30	1	25.05	0	0.00	24.95	1	7,612	0.01%
2021/12/28	0	0.00	7	24.94	25.00	-7	7,923	-0.09%
2021/12/27	1	24.85	10	24.90	25.00	-9	8,077	-0.11%
2021/12/24	1	24.90	1.1	24.95	25.00	-0.1	8,212	0.00%
2021/12/23	1	24.85	1	24.85	24.85	0	8,364	0.00%
2021/12/22	3	24.95	0	0.00	24.90	3	8,529	0.04%
2021/12/21	0	0.00	1	24.85	24.95	-1	8,708	-0.01%
2021/12/20	8	24.87	0	0.00	24.95	8	8,879	0.09%
2021/12/17	1	25.25	0	0.00	25.30	1	8,975	0.01%
2021/12/15	10	25.48	0	0.00	25.30	10	9,408	0.11%
2021/12/14	0.1	25.55	0	0.00	25.50	0.1	9,525	0.00%
2021/12/13	1	25.65	0	0.00	25.70	1	9,548	0.01%
2021/12/10	10	25.55	6	25.75	25.55	4	9,639	0.04%
2021/12/09	4	25.60	0	0.00	25.65	4	9,615	0.04%
2021/12/08	11	25.45	0	0.00	25.45	11	9,645	0.11%
2021/12/07	1.1	25.64	0	0.00	25.65	1.1	9,574	0.01%
2021/12/06	20	25.48	0	0.00	25.55	20	9,541	0.21%
2021/12/02	11.1	25.40	16.2	25.55	25.55	-5.1	9,556	-0.05%
2021/11/26	4	25.71	1	25.95	25.80	3	9,017	0.03%
2021/11/23	6	25.83	2	25.95	25.80	4	9,094	0.04%
2021/11/19	1	26.15	2	26.15	26.10	-1	9,093	-0.01%
2021/11/18	1	26.30	12	26.40	26.45	-11	9,151	-0.12%
2021/11/17	4	26.74	0	0.00	26.85	4	9,175	0.04%
2021/11/16	1	26.85	0	0.00	27.00	1	9,197	0.01%
2021/11/15	2	26.53	73	26.60	26.65	-71	9,150	-0.78%
2021/11/11	0	0.00	2	26.35	26.40	-2	9,300	-0.02%
2021/11/10	34	26.09	3	26.35	26.35	31	9,346	0.33%
2021/11/09	42	26.17	0.2	26.10	26.30	41.8	9,436	0.44%
2021/11/08	1	26.25	1	26.40	26.45	0	9,466	0.00%
2021/11/04	0.3	26.55	1	26.55	26.55	-0.7	9,646	-0.01%
2021/11/03	2	26.33	2	26.25	26.25	0	9,681	0.00%
2021/10/28	0	0.00	3	26.85	26.90	-3	9,736	-0.03%
2021/10/27	2	26.90	40	26.95	26.95	-38	9,796	-0.39%
2021/10/25	1	26.80	0	0.00	26.75	1	9,864	0.01%
2021/10/22	0	0.00	81	26.90	26.90	-81	9,923	-0.82%
2021/10/19	0	0.00	4	26.24	26.20	-4	9,844	-0.04%
2021/10/18	0	0.00	0.6	26.45	26.45	-0.6	9,968	-0.01%
2021/10/14	0	0.00	3.1	26.47	26.50	-3.1	10,215	-0.03%
2021/10/13	2.7	26.65	44	26.65	26.50	-41.3	10,491	-0.39%
2021/10/12	2	26.58	87	26.65	26.65	-85	10,884	-0.78%
2021/10/08	1	26.50	1	26.75	26.70	0	11,941	0.00%
2021/10/07	3.1	26.55	1	26.60	26.30	2.1	12,287	0.02%
2021/10/06	1	25.90	41.5	26.15	26.20	-40.5	12,402	-0.33%
2021/10/05	1	25.75	0	0.00	25.75	1	12,498	0.01%
2021/10/04	3	25.65	1.2	25.93	25.85	1.8	12,695	0.01%
2021/09/29	0	0.00	2.2	25.95	26.00	-2.2	13,206	-0.02%
2021/09/28	2	26.25	10	26.31	26.40	-8	13,201	-0.06%
2021/09/27	1	26.15	2	26.08	26.10	-1	13,252	-0.01%
2021/09/24	0	0.00	6	25.76	25.75	-6	13,157	-0.05%
2021/09/23	0	0.00	5	25.73	25.50	-5	13,117	-0.04%
2021/09/22	0	0.00	11	24.84	25.40	-11	12,870	-0.09%
2021/09/15	1	24.95	0	0.00	24.85	1	12,619	0.01%
2021/09/14	3	24.70	1	24.70	24.65	2	12,677	0.02%
2021/09/13	1	24.40	1	24.55	24.70	0	12,802	0.00%
2021/09/10	0	0.00	9	24.54	24.55	-9	12,981	-0.07%
2021/09/08	9	24.27	0	0.00	24.45	9	13,390	0.07%
2021/09/07	1	24.50	6	24.45	24.75	-5	13,396	-0.04%
2021/09/01	1	24.30	0	0.00	24.35	1	13,557	0.01%
2021/08/31	0	0.00	1	24.30	24.30	-1	13,532	-0.01%
2021/08/26	0	0.00	9	24.00	24.15	-9	13,505	-0.07%
2021/08/23	0.2	24.00	2	24.15	24.15	-1.8	13,481	-0.01%
2021/08/20	0	0.00	2	23.90	23.90	-2	13,484	-0.01%
2021/08/17	3	23.60	0	0.00	23.70	3	13,637	0.02%
2021/08/16	0	0.00	6	23.74	23.75	-6	13,582	-0.04%
2021/08/12	4	23.46	1	23.35	23.50	3	13,564	0.02%
2021/08/11	18	23.16	0	0.00	23.20	18	13,529	0.13%
2021/08/09	8	23.35	0.4	23.45	23.40	7.6	13,633	0.06%
2021/08/06	0	0.00	1	23.60	23.70	-1	13,701	-0.01%
2021/08/05	3	23.47	1	23.40	23.40	2	13,996	0.01%
2021/08/04	4	23.41	0	0.00	23.50	4	14,382	0.03%
2021/08/03	5	23.34	0	0.00	23.60	5	14,654	0.03%
2021/08/02	2	23.40	0.1	23.50	23.55	1.9	14,750	0.01%
2021/07/30	2	23.35	0	0.00	23.45	2	14,758	0.01%
2021/07/29	5	23.58	0	0.00	23.55	5	14,764	0.03%
2021/07/28	5	23.63	0	0.00	23.65	5	14,866	0.03%
2021/07/27	2	23.80	0	0.00	23.85	2	15,167	0.01%
2021/07/26	2	23.95	5	24.00	24.00	-3	15,295	-0.02%
2021/07/23	0.4	23.80	0	0.00	23.65	0.4	15,175	0.00%
2021/07/22	6	23.63	0	0.00	23.80	6	15,149	0.04%
2021/07/21	0	0.00	1	23.80	23.80	-1	15,040	-0.01%
2021/07/20	4	23.54	0	0.00	23.55	4	15,016	0.03%
2021/07/19	10	23.47	5	23.50	23.55	5	14,951	0.03%
2021/07/16	18	23.82	3.4	23.91	23.85	14.6	14,964	0.10%
2021/07/15	44.6	24.13	1	24.05	24.05	43.6	14,831	0.29%
2021/07/14	4	27.16	4.5	27.11	27.15	-0.5	13,800	0.00%
2021/07/13	1.3	27.09	65	27.05	27.05	-63.7	13,424	-0.47%
2021/07/12	2	27.10	2	27.15	27.15	0	13,140	0.00%
2021/07/09	0	0.00	2	27.28	27.50	-2	12,945	-0.02%
2021/07/08	2	27.50	15	27.44	27.45	-13	12,913	-0.10%
2021/07/07	2	27.38	3	27.42	27.40	-1	12,932	-0.01%
2021/07/06	1	27.10	1	27.10	27.20	0	12,823	0.00%
2021/07/05	0	0.00	19	26.91	27.00	-19	13,021	-0.15%
2021/07/02	9	26.77	5	26.60	26.75	4	13,328	0.03%
2021/07/01	2	26.25	5	26.35	26.20	-3	13,347	-0.02%
2021/06/30	3	26.12	1	26.15	26.25	2	13,631	0.01%
2021/06/29	5	25.70	0	0.00	25.70	5	14,084	0.04%
2021/06/25	1	25.75	0	0.00	25.70	1	16,044	0.01%
2021/06/24	0	0.00	0.1	25.70	25.70	-0.1	16,494	0.00%
2021/06/21	14	25.71	3	25.68	25.50	11	16,698	0.07%
2021/06/18	11	25.86	0	26.15	26.15	11	16,852	0.07%
2021/06/17	1	25.75	15	25.90	26.10	-14	17,017	-0.08%
2021/06/16	2	25.38	4	25.40	25.35	-2	18,026	-0.01%
2021/06/15	2	25.30	0	0.00	25.40	2	18,265	0.01%
2021/06/11	0	0.00	2	25.33	25.25	-2	18,595	-0.01%
2021/06/09	15	25.24	4	25.24	25.20	11	18,933	0.06%
2021/06/08	5	25.60	0	0.00	25.70	5	18,954	0.03%
2021/06/07	3	25.57	5	25.75	25.70	-2	19,183	-0.01%
2021/06/04	0	0.00	5	25.85	25.80	-5	19,438	-0.03%
2021/06/03	0	0.00	0.3	26.10	26.15	-0.3	20,076	0.00%
2021/06/02	1	26.30	0	0.00	26.05	1	20,621	0.00%
2021/06/01	0	0.00	5	26.13	26.20	-5	20,850	-0.02%
2021/05/31	0	0.00	3	25.95	25.85	-3	20,947	-0.01%
2021/05/28	2	25.80	0	0.00	25.70	2	21,031	0.01%
2021/05/27	6	25.82	0	0.00	25.65	6	21,174	0.03%
2021/05/26	1	25.60	7	25.91	26.00	-6	21,288	-0.03%
2021/05/25	1	25.70	6	25.70	25.75	-5	21,521	-0.02%
2021/05/24	2	25.48	0	0.00	25.65	2	22,109	0.01%
2021/05/20	8	25.40	4	25.40	25.30	4	23,252	0.02%
2021/05/19	0	0.00	4	25.11	25.10	-4	23,261	-0.02%
2021/05/18	4	24.89	1	25.15	25.15	3	23,373	0.01%
2021/05/17	11.3	24.49	1	24.60	24.35	10.3	23,614	0.04%
2021/05/14	2	24.85	1	24.95	24.95	1	23,481	0.00%
2021/05/13	6.1	24.90	2.1	24.72	24.80	4	23,351	0.02%
2021/05/12	4	25.44	5	25.53	25.55	-1	23,026	0.00%
2021/05/11	13	26.37	0	0.00	26.30	13	22,649	0.06%
2021/05/10	21	26.56	0	0.00	26.55	21	22,416	0.09%
2021/05/07	2	26.75	0	0.00	26.85	2	22,510	0.01%
2021/05/06	2	26.65	0	0.00	26.60	2	22,746	0.01%
2021/05/05	2	26.80	2	26.80	26.70	0	22,990	0.00%
2021/05/04	10.1	26.22	17	26.36	26.55	-6.9	22,920	-0.03%
2021/05/03	2	26.78	2	26.80	26.70	0	22,624	0.00%
2021/04/29	0	0.00	5	27.15	27.15	-5	22,537	-0.02%
2021/04/28	10	27.12	1	27.20	27.25	9	22,563	0.04%
2021/04/27	1	27.15	0.5	27.15	27.15	0.5	22,683	0.00%
2021/04/26	57	27.14	1	27.20	27.15	56	22,628	0.25%
2021/04/23	24	27.11	20	27.10	27.10	4	22,588	0.02%
2021/04/22	20.1	27.60	15.8	27.60	27.30	4.3	22,673	0.02%
2021/04/21	2	27.45	1	27.40	27.45	1	22,526	0.00%
2021/04/20	0	0.00	10	27.33	27.35	-10	22,278	-0.04%
2021/04/19	10	27.23	3	27.15	27.30	7	22,218	0.03%
2021/04/16	20	27.04	3	27.03	27.10	17	22,104	0.08%
2021/04/14	8.1	26.79	3	26.92	26.75	5.1	22,145	0.02%
2021/04/13	73	27.11	6	27.05	27.00	67	22,064	0.30%
2021/04/12	81	27.27	0	0.00	27.30	81	21,876	0.37%
2021/04/09	5	27.48	15.1	27.47	27.55	-10.1	21,705	-0.05%
2021/04/08	3	27.28	167	27.20	27.35	-164	21,322	-0.77%	大賣/鉅額交易
2021/04/07	52	26.86	3	26.90	26.95	49	20,878	0.23%
2021/04/06	0	0.00	19	26.88	27.10	-19	20,638	-0.09%
2021/04/01	99	26.70	9	26.67	26.75	90	20,256	0.44%
2021/03/31	86	27.07	193.1	27.56	27.00	-107.1	19,621	-0.55%	大賣/鉅額交易
2021/03/30	154	27.50	52	27.46	27.50	102	18,180	0.56%	大買/鉅額交易
2021/03/29	30	27.14	28	27.37	27.25	2	17,750	0.01%
2021/03/26	26	26.62	6	26.55	26.60	20	17,386	0.12%
2021/03/25	33.1	26.66	48	26.75	26.80	-14.9	17,290	-0.09%
2021/03/24	15	26.89	3	26.85	26.95	12	17,247	0.07%
2021/03/23	27	26.58	16.2	26.56	27.00	10.8	17,127	0.06%
2021/03/22	23.3	26.90	45	27.17	26.85	-21.7	16,911	-0.13%
2021/03/19	147	27.13	93	27.06	27.05	54	16,544	0.33%	大買/
2021/03/18	0	0.00	11	26.66	26.55	-11	15,502	-0.07%
2021/03/17	13	26.25	9	26.24	26.35	4	15,351	0.03%
2021/03/16	2	25.95	12	25.92	25.85	-10	15,256	-0.07%
2021/03/15	4	25.68	5	25.67	25.65	-1	15,143	-0.01%
2021/03/12	3	25.83	7	25.89	25.90	-4	15,044	-0.03%
2021/03/11	1	25.80	10	25.73	25.80	-9	15,014	-0.06%
2021/03/10	2	26.08	18	25.92	25.65	-16	14,885	-0.11%
2021/03/09	16	25.91	30	25.99	26.00	-14	14,709	-0.10%
2021/03/08	28	25.50	32	25.50	25.70	-4	14,136	-0.03%
2021/03/05	3	24.98	31	25.00	25.20	-28	13,665	-0.20%
2021/03/04	2	24.85	8	24.79	24.85	-6	13,713	-0.04%
2021/03/03	0	0.00	3	24.67	24.80	-3	13,675	-0.02%
2021/03/02	1	24.85	1	24.70	24.60	0	13,577	0.00%
2021/02/26	5	24.65	9	24.74	24.80	-4	13,429	-0.03%
2021/02/25	12.1	24.98	17	24.90	25.00	-4.9	13,189	-0.04%
2021/02/24	24	25.04	1	24.80	25.00	23	12,939	0.18%
2021/02/23	21	24.76	7.6	24.52	24.90	13.4	12,318	0.11%
2021/02/22	2	23.68	1	23.70	23.80	1	11,305	0.01%
2021/02/19	5	23.32	0	0.00	23.60	5	11,220	0.04%
2021/02/18	2	23.20	0	0.00	23.20	2	11,179	0.02%
2021/02/17	3.1	23.09	2	23.10	23.15	1.1	11,127	0.01%
2021/02/05	1.5	23.28	8	23.16	23.15	-6.5	10,911	-0.06%
2021/02/04	1	23.25	0	0.00	23.25	1	10,989	0.01%
2021/02/03	3	23.23	0	0.00	23.30	3	11,318	0.03%
2021/02/02	1	23.25	0	0.00	23.30	1	11,332	0.01%
2021/01/29	24	23.83	0	0.00	23.25	24	11,330	0.21%
2021/01/28	5	23.93	4	23.81	24.00	1	11,137	0.01%
2021/01/27	3	23.87	9	23.89	23.95	-6	10,909	-0.06%
2021/01/26	23	23.17	2	23.20	23.10	21	10,568	0.20%
2021/01/22	6	22.78	3	22.73	23.10	3	10,626	0.03%
2021/01/21	11	22.94	17	22.88	22.80	-6	10,726	-0.06%
2021/01/20	14	23.05	1	23.20	22.90	13	10,762	0.12%
2021/01/19	0	0.00	1	23.65	23.50	-1	10,574	-0.01%
2021/01/18	1	23.35	2	23.70	23.50	-1	10,529	-0.01%
2021/01/15	3	23.85	2	24.00	23.70	1	10,413	0.01%
2021/01/14	2	23.80	5	23.85	23.80	-3	10,280	-0.03%
2021/01/13	4	23.66	2	23.75	23.70	2	10,194	0.02%
2021/01/12	6	23.70	0	0.00	23.65	6	10,194	0.06%
2021/01/11	3	23.68	1	23.65	23.75	2	10,101	0.02%
2021/01/08	6	23.71	10	23.75	23.85	-4	10,102	-0.04%
2021/01/06	1	24.00	0	0.00	23.80	1	9,970	0.01%
2021/01/05	2	24.00	3	24.05	24.00	-1	9,888	-0.01%
2021/01/04	1	24.10	0	0.00	24.05	1	9,984	0.01%
2020/12/30	5	23.84	5	24.00	24.05	0	9,986	0.00%
2020/12/28	0	0.00	2	24.10	24.10	-2	10,014	-0.02%
2020/12/24	1	23.80	0	0.00	23.90	1	9,970	0.01%
2020/12/22	12	23.71	0	0.00	23.60	12	9,902	0.12%
2020/12/18	14	23.84	0	0.00	23.70	14	10,012	0.14%
2020/12/16	0	0.00	2	24.05	24.25	-2	9,836	-0.02%
2020/12/15	0.5	23.99	2	24.05	23.90	-1.5	9,814	-0.02%
2020/12/14	7	24.33	0	0.00	24.20	7	9,753	0.07%
2020/12/11	2	23.93	10	23.65	24.00	-8	9,696	-0.08%
2020/12/10	2	24.18	2	24.30	24.10	0	9,600	0.00%
2020/12/09	0	0.00	11	24.25	24.20	-11	9,390	-0.12%
2020/12/08	1	24.05	9	24.10	24.10	-8	9,296	-0.09%
2020/12/07	0	0.00	11	23.90	24.00	-11	9,164	-0.12%
2020/12/03	3	23.62	3	23.58	23.65	0	9,059	0.00%
2020/12/02	2	23.45	37	23.43	23.55	-35	8,976	-0.39%
2020/12/01	5	23.25	0	0.00	23.35	5	9,015	0.06%
2020/11/30	0	0.00	1	23.35	23.30	-1	9,031	-0.01%
2020/11/27	0	0.00	25	23.15	23.35	-25	8,804	-0.28%
2020/11/26	2	23.10	0	0.00	23.15	2	8,807	0.02%
2020/11/25	10	23.20	0	0.00	23.15	10	9,013	0.11%
2020/11/23	1	23.00	0	0.00	23.15	1	9,077	0.01%
2020/11/20	1	23.00	0	0.00	22.90	1	9,038	0.01%
2020/11/19	5	23.00	0	0.00	23.00	5	9,127	0.05%
2020/11/18	5	23.00	0	0.00	23.10	5	9,209	0.05%
2020/11/17	11	22.90	0	0.00	22.85	11	9,224	0.12%
2020/11/16	0	0.00	1	22.90	22.90	-1	9,483	-0.01%
2020/11/13	6	22.54	36	22.64	22.90	-30	9,559	-0.31%
2020/11/12	19	22.73	0	0.00	22.80	19	9,589	0.20%
2020/11/11	8	22.77	32	22.83	23.00	-24	9,558	-0.25%
2020/11/09	20	22.25	1	22.25	22.25	19	9,643	0.20%
2020/11/06	3	22.20	0	0.00	22.30	3	9,692	0.03%
2020/11/04	1	22.30	0	22.50	22.20	1	9,932	0.01%
2020/11/03	1	22.45	3.6	22.47	22.50	-2.6	9,919	-0.03%
2020/11/02	1	22.40	0	0.00	22.45	1	9,985	0.01%
2020/10/30	1	22.45	0	0.00	22.60	1	10,070	0.01%
2020/10/29	6	22.38	0	0.00	22.40	6	10,107	0.06%
2020/10/28	5	22.23	4	22.35	22.25	1	10,076	0.01%
2020/10/27	1	22.05	0	0.00	21.95	1	10,110	0.01%
2020/10/26	2.5	21.83	10	21.80	21.90	-7.5	10,169	-0.07%
2020/10/23	1	21.85	0	0.00	21.75	1	10,300	0.01%
2020/10/22	1	21.70	0	0.00	21.60	1	10,520	0.01%
2020/10/21	1	21.70	0	0.00	21.65	1	10,603	0.01%
2020/10/20	21	21.70	0	0.00	21.75	21	10,733	0.20%
2020/10/19	2.5	21.81	0	0.00	21.75	2.5	10,893	0.02%
2020/10/16	2	21.85	0	0.00	21.80	2	11,094	0.02%
2020/10/13	2	21.75	0	0.00	21.75	2	11,503	0.02%
2020/10/12	16	21.92	0	0.00	22.00	16	11,797	0.14%
2020/10/08	1	22.00	0	0.00	22.05	1	12,236	0.01%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/10/06	0	0.00	1	22.10	22.15	-1	12,793	-0.01%
2020/10/05	3	22.10	0	0.00	22.05	3	12,939	0.02%
2020/09/28	0	0.00	0.1	22.35	22.30	-0.1	13,582	0.00%
2020/09/25	11	21.89	2	21.75	22.00	9	13,772	0.07%
2020/09/24	24	21.84	1	21.90	21.70	23	13,923	0.17%
2020/09/23	9	22.41	0	0.00	22.35	9	13,982	0.06%
2020/09/22	4	22.59	0.3	22.70	22.55	3.7	14,044	0.03%
2020/09/21	3	22.80	0	0.00	22.80	3	14,169	0.02%
2020/09/17	4	22.85	0	0.00	22.90	4	14,279	0.03%
2020/09/16	0.4	23.05	0	0.00	23.00	0.4	14,363	0.00%
2020/09/15	1	23.00	0	0.00	22.95	1	14,454	0.01%
2020/09/11	1	22.70	0	0.00	22.75	1	14,834	0.01%
2020/09/09	2	22.60	0	0.00	22.60	2	14,990	0.01%
2020/09/07	1	23.00	0	0.00	23.00	1	14,996	0.01%
2020/09/03	7	23.00	0	0.00	22.95	7	15,063	0.05%
2020/09/02	1	23.00	0	0.00	23.10	1	15,202	0.01%
2020/08/28	2	22.90	0	0.00	23.05	2	15,099	0.01%
2020/08/27	3	22.70	1	22.80	22.85	2	15,041	0.01%
2020/08/25	1	22.80	2	23.10	22.90	-1	15,050	-0.01%
2020/08/24	5	22.70	0	0.00	22.75	5	15,084	0.03%
2020/08/20	8	22.58	8	22.59	22.50	0	14,923	0.00%
2020/08/19	2	23.30	0	0.00	23.25	2	14,684	0.01%
2020/08/18	11	23.35	9	23.45	23.50	2	14,525	0.01%
2020/08/17	1	23.55	0	0.00	23.60	1	14,438	0.01%
2020/08/14	20	23.65	0	0.00	23.65	20	14,423	0.14%
2020/08/13	10	23.70	16	24.02	23.95	-6	14,310	-0.04%
2020/08/12	11	24.08	2	24.20	23.90	9	14,116	0.06%
2020/08/11	28	24.33	0	0.00	24.15	28	14,196	0.20%
2020/08/10	3	24.58	0	0.00	24.75	3	14,068	0.02%
2020/08/07	6	24.48	1	24.50	24.50	5	14,027	0.04%
2020/08/05	3	24.70	0	0.00	24.50	3	14,026	0.02%
2020/08/04	1	24.35	1	24.35	24.35	0	13,895	0.00%
2020/08/03	14	24.76	11	24.40	24.35	3	13,933	0.02%
2020/07/31	1	24.65	0	0.00	25.00	1	13,780	0.01%
2020/07/30	1	24.60	0	0.00	24.85	1	13,651	0.01%
2020/07/29	3	24.70	2	24.65	24.60	1	13,592	0.01%
2020/07/27	12	24.58	0	0.00	24.40	12	13,405	0.09%
2020/07/24	3	24.90	0.5	24.80	24.80	2.5	13,342	0.02%
2020/07/23	0	0.00	1	25.05	25.00	-1	13,156	-0.01%
2020/07/22	1	24.85	7	24.95	24.80	-6	13,031	-0.05%
2020/07/21	8	25.19	0	0.00	25.05	8	12,833	0.06%
2020/07/17	5	24.88	0	0.00	24.75	5	12,575	0.04%
2020/07/16	6	25.33	4.2	25.58	25.15	1.8	12,331	0.01%
2020/07/15	4	25.68	0.2	25.60	25.60	3.8	12,009	0.03%
2020/07/14	1	27.80	13	27.98	27.70	-12	11,463	-0.10%
2020/07/13	2	27.63	0	0.00	27.45	2	11,018	0.02%
2020/07/10	5	27.14	0	0.00	27.25	5	10,893	0.05%
2020/07/09	11	28.05	5	27.90	27.70	6	10,775	0.06%
2020/07/08	4	27.18	13	27.05	27.25	-9	10,480	-0.09%
2020/07/07	7	27.46	9	27.43	27.25	-2	10,340	-0.02%
2020/07/06	3	27.55	4	27.55	27.60	-1	10,047	-0.01%
2020/07/03	8	27.36	1	27.55	27.50	7	9,873	0.07%
2020/07/02	9	26.77	5	26.95	27.15	4	9,802	0.04%
2020/07/01	3	26.10	3	26.00	25.95	0	9,703	0.00%
2020/06/30	1	25.40	0	0.00	25.10	1	9,641	0.01%
2020/06/24	0	0.00	2	26.05	25.70	-2	9,564	-0.02%
2020/06/23	0	0.00	2	25.75	25.90	-2	9,486	-0.02%
2020/06/19	2	25.68	0	0.00	25.80	2	9,486	0.02%
2020/06/18	3	25.65	1	25.65	25.80	2	9,160	0.02%
2020/06/17	1	25.65	0	0.00	25.95	1	9,094	0.01%
2020/06/16	1	25.70	0	0.00	25.80	1	9,196	0.01%
2020/06/15	1	25.40	7	25.10	25.15	-6	9,246	-0.06%
2020/06/12	0	0.00	5	25.54	25.60	-5	9,247	-0.05%
2020/06/11	2	25.80	2	25.85	25.55	0	9,301	0.00%
2020/06/10	1	25.95	0	0.00	26.05	1	9,278	0.01%
2020/06/09	1	25.95	14	25.87	26.15	-13	9,398	-0.14%
2020/06/08	2	25.70	46	25.67	25.65	-44	9,302	-0.47%
2020/06/05	1	25.45	6	25.45	25.50	-5	9,283	-0.05%
2020/06/04	0	0.00	32	25.39	25.40	-32	9,301	-0.34%
2020/06/03	1	25.00	13	25.28	25.25	-12	9,265	-0.13%
2020/06/02	2	24.85	0	0.00	24.90	2	9,135	0.02%
2020/06/01	30	24.50	4	24.78	24.70	26	9,080	0.29%
2020/05/29	0	0.00	1	24.40	24.40	-1	9,060	-0.01%
2020/05/28	1	24.50	4	24.25	24.30	-3	8,916	-0.03%
2020/05/27	2	24.30	0	0.00	24.40	2	9,035	0.02%
2020/05/26	1	24.30	11	24.43	24.15	-10	9,082	-0.11%
2020/05/25	0	0.00	20	23.90	24.10	-20	8,993	-0.22%
2020/05/22	1	24.00	3	23.97	23.70	-2	8,987	-0.02%
2020/05/21	0	0.00	2	24.05	24.15	-2	9,050	-0.02%
2020/05/20	21	23.99	5	23.95	23.95	16	9,034	0.18%
2020/05/19	2	23.75	0	0.00	23.75	2	9,061	0.02%
2020/05/18	6	23.66	0	0.00	23.60	6	9,018	0.07%
2020/05/15	3	23.42	0	0.00	23.60	3	8,869	0.03%
2020/05/14	1	23.35	0	0.00	23.55	1	8,810	0.01%
2020/05/13	2	23.35	5	23.43	23.50	-3	8,735	-0.03%
2020/05/12	0	0.00	1	23.20	23.30	-1	8,679	-0.01%
2020/05/11	1	23.50	0	0.00	23.50	1	8,665	0.01%
2020/05/08	2	23.55	5	23.43	23.45	-3	8,685	-0.03%
2020/05/07	0	0.00	2	23.20	23.00	-2	8,550	-0.02%
2020/05/06	6	22.89	0	0.00	22.85	6	8,618	0.07%
2020/05/05	2	23.10	1	23.25	23.05	1	8,581	0.01%
2020/05/04	1	23.00	1	23.10	23.10	0	8,578	0.00%
2020/04/30	8	23.49	1	23.50	23.50	7	8,531	0.08%
2020/04/29	0	0.00	1	23.65	23.35	-1	8,469	-0.01%
2020/04/28	1	23.40	0	0.00	23.30	1	8,528	0.01%
2020/04/24	2	23.18	1	23.25	23.10	1	8,652	0.01%
2020/04/23	6	23.15	6	23.00	23.00	0	8,677	0.00%
2020/04/22	2	23.15	4	23.03	23.30	-2	8,679	-0.02%
2020/04/21	4	23.21	5	23.50	23.40	-1	8,653	-0.01%
2020/04/20	2	23.65	1	23.65	23.70	1	8,599	0.01%
2020/04/17	0	0.00	4	23.56	23.60	-4	8,553	-0.05%
2020/04/16	0	0.00	1	23.40	23.55	-1	8,536	-0.01%
2020/04/15	0	0.00	10	23.65	23.65	-10	8,456	-0.12%
2020/04/13	0	0.00	3	23.40	23.45	-3	8,312	-0.04%
2020/04/10	2	23.18	0	0.00	23.15	2	8,281	0.02%
2020/04/09	0	0.00	6	23.09	23.15	-6	8,316	-0.07%
2020/04/08	0	0.00	5	23.25	23.20	-5	8,285	-0.06%
2020/04/07	0	0.00	6	23.33	23.30	-6	8,251	-0.07%
2020/04/06	2	23.48	11	23.41	23.60	-9	8,128	-0.11%
2020/04/01	3	22.80	0	0.00	23.00	3	7,953	0.04%
2020/03/31	0	0.00	2	23.30	23.30	-2	7,818	-0.03%
2020/03/30	2	21.75	0	0.00	22.10	2	7,646	0.03%
2020/03/27	8	22.01	1	22.25	21.75	7	7,627	0.09%
2020/03/26	2	21.68	0	0.00	21.60	2	7,590	0.03%
2020/03/25	5	22.12	11	22.60	21.60	-6	7,666	-0.08%
2020/03/24	0	0.00	21	21.31	21.00	-21	7,515	-0.28%
2020/03/23	0	0.00	1	20.10	19.85	-1	7,513	-0.01%
2020/03/20	1	20.20	4	20.50	20.60	-3	7,543	-0.04%
2020/03/19	14.2	19.14	5	19.09	18.75	9.2	7,398	0.12%
2020/03/18	2	19.83	12	19.85	19.90	-10	7,231	-0.14%
2020/03/17	16	19.81	1	19.85	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	10	19.90	4	20.10	21.20	6	6,904	0.09%
2020/03/12	13	21.85	0	0.00	21.65	13	6,660	0.20%
2020/03/11	1	22.40	0	0.00	22.70	1	6,561	0.02%
2020/03/10	6	22.45	2	22.25	22.50	4	6,500	0.06%
2020/03/09	1	22.80	0	0.00	22.85	1	6,390	0.02%
2020/03/06	0	0.00	12	23.20	23.05	-12	6,312	-0.19%
2020/03/05	2	23.25	1	23.35	23.20	1	6,282	0.02%
2020/03/04	1	22.95	2	23.20	23.15	-1	6,270	-0.02%
2020/03/02	8	22.36	0	0.00	22.70	8	6,246	0.13%
2020/02/27	0	0.00	1	23.00	22.95	-1	6,269	-0.02%
2020/02/25	2	22.90	0	0.00	23.00	2	6,186	0.03%
2020/02/24	3	22.98	2	23.05	22.95	1	6,201	0.02%
2020/02/21	0	0.00	2	23.35	23.35	-2	6,084	-0.03%
2020/02/20	0	0.00	2	23.30	23.35	-2	6,037	-0.03%
2020/02/18	0	0.00	5	23.00	23.00	-5	6,064	-0.08%
2020/02/17	0	0.00	12	22.95	23.00	-12	6,067	-0.20%
2020/02/13	1	22.95	0	0.00	22.90	1	6,189	0.02%
2020/02/12	7	22.95	0	0.00	22.85	7	6,216	0.11%
2020/02/11	7	22.90	0	0.00	22.85	7	6,200	0.11%
2020/02/10	1	22.95	22	23.15	23.25	-21	6,182	-0.34%
2020/02/07	5	23.05	1	23.10	23.05	4	6,138	0.07%
2020/02/05	5	22.86	0	0.00	22.80	5	6,209	0.08%
2020/02/04	2	22.88	0	0.00	22.95	2	6,164	0.03%
2020/01/31	5	23.10	0	0.00	22.95	5	6,105	0.08%
2020/01/30	3	22.77	8	22.36	22.95	-5	5,977	-0.08%
2020/01/20	9	22.92	0	0.00	22.90	9	5,750	0.16%
2020/01/17	2	22.90	0	0.00	23.00	2	5,738	0.03%
2020/01/16	1	22.75	0	0.00	22.95	1	5,749	0.02%
2020/01/15	0	0.00	2	23.20	23.20	-2	5,785	-0.03%
2020/01/13	0	0.00	10	23.15	23.15	-10	5,887	-0.17%
2020/01/08	6	22.54	0	0.00	22.60	6	5,965	0.10%
2020/01/06	1	22.80	0	0.00	22.75	1	6,084	0.02%
2020/01/03	0	0.00	8	22.95	22.95	-8	6,164	-0.13%
2020/01/02	0	0.00	20	22.90	22.95	-20	6,138	-0.33%
2019/12/31	5	22.90	0	0.00	22.85	5	6,160	0.08%
2019/12/27	23	23.48	12	23.41	23.40	11	6,126	0.18%
2019/12/25	4	23.40	20	23.35	23.30	-16	6,186	-0.26%
2019/12/20	0	22.90	0	0.00	22.90	0	6,232	0.00%
2019/12/19	1	23.20	3	23.20	23.20	-2	6,083	-0.03%
2019/12/18	0	0.00	3	23.20	23.25	-3	6,090	-0.05%
2019/12/13	0	0.00	6	22.95	22.95	-6	6,266	-0.10%
2019/12/12	2	22.90	1	23.00	22.90	1	6,302	0.02%
2019/12/11	20	22.85	0	0.00	23.00	20	6,319	0.32%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/12/09	5	23.20	0	0.00	23.15	5	6,335	0.08%
2019/12/05	5	23.05	0	0.00	23.05	5	6,390	0.08%
2019/12/02	2	22.85	0	0.00	22.90	2	6,497	0.03%
2019/11/27	1	23.00	0	0.00	23.05	1	6,577	0.02%
2019/11/25	0	0.00	1	23.25	23.30	-1	6,450	-0.02%
2019/11/20	0	0.00	5	23.20	23.15	-5	6,650	-0.08%
2019/11/19	1	23.25	9	23.19	23.25	-8	6,746	-0.12%
2019/11/18	0	0.00	8	23.01	23.15	-8	6,860	-0.12%
2019/11/14	0	0.00	10	22.30	22.40	-10	6,960	-0.14%
2019/11/13	10	22.25	1	22.30	22.30	9	7,091	0.13%
2019/11/11	3	22.83	41	22.85	22.90	-38	7,841	-0.48%
2019/11/08	0	0.00	4.4	22.70	22.75	-4.4	7,801	-0.06%
2019/11/07	0	0.00	11	22.70	22.70	-11	7,776	-0.14%
2019/11/05	8	22.74	26	22.78	22.90	-18	7,772	-0.23%
2019/11/04	10	22.10	47	22.34	22.40	-37	7,762	-0.48%
2019/11/01	10	22.10	0	0.00	22.05	10	7,782	0.13%
2019/10/31	10	22.05	5	22.10	22.10	5	7,879	0.06%
2019/10/30	10	22.10	0	0.00	22.00	10	7,924	0.13%
2019/10/28	1	22.00	2	22.15	22.15	-1	7,938	-0.01%
2019/10/25	5	21.95	0	0.00	22.10	5	7,920	0.06%
2019/10/24	5	22.20	16	22.10	22.05	-11	7,892	-0.14%
2019/10/23	0	0.00	10	22.20	22.15	-10	7,802	-0.13%
2019/10/22	0.5	22.00	5	22.00	21.95	-4.5	7,754	-0.06%
2019/10/16	0.5	21.70	3	21.60	21.70	-2.5	7,619	-0.03%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	1	21.45	0	0.00	21.30	1	7,612	0.01%
2019/10/08	0	0.00	12	21.85	21.85	-12	7,470	-0.16%
2019/10/04	0	0.00	10	21.75	21.85	-10	7,912	-0.13%
2019/10/01	2	21.85	0	0.00	21.85	2	8,137	0.02%
2019/09/27	1	21.45	0	0.00	21.40	1	8,093	0.01%
2019/09/26	2	21.90	0	0.00	21.90	2	8,100	0.02%
2019/09/25	0	0.00	2	21.95	21.90	-2	8,101	-0.02%
2019/09/24	2	21.85	2	21.85	21.90	0	8,195	0.00%
2019/09/23	0	0.00	1	21.70	21.80	-1	8,214	-0.01%
2019/09/18	1	21.55	0	0.00	21.45	1	8,242	0.01%
2019/09/12	1	22.00	0	0.00	21.90	1	8,227	0.01%
2019/09/10	1	21.75	6	22.00	22.00	-5	8,285	-0.06%
2019/09/06	0	0.00	5	21.68	21.80	-5	8,242	-0.06%
2019/09/05	6	21.64	0	0.00	21.75	6	8,186	0.07%
2019/09/04	2	21.45	0	0.00	21.50	2	8,148	0.02%
2019/09/03	6	21.59	0	0.00	21.55	6	8,087	0.07%
2019/09/02	11	21.60	3	21.50	21.55	8	8,167	0.10%
2019/08/30	3	21.40	3	21.50	21.50	0	8,194	0.00%
2019/08/28	4	21.34	2	21.45	21.30	2	8,085	0.02%
2019/08/26	3	20.75	0	0.00	20.75	3	8,157	0.04%
2019/08/23	2	21.00	0	0.00	21.00	2	8,092	0.02%
2019/08/22	5	21.00	0	0.00	21.00	5	8,052	0.06%
2019/08/21	6	20.88	4	20.90	20.90	2	8,058	0.02%
2019/08/20	1	20.75	0	0.00	20.70	1	7,918	0.01%
2019/08/19	0	0.00	24	20.95	20.80	-24	7,801	-0.31%
2019/08/16	4	20.63	0	0.00	20.80	4	7,683	0.05%
2019/08/15	74	20.84	0	0.00	20.65	74	7,504	0.99%
2019/08/14	15	21.75	0	0.00	21.70	15	6,959	0.22%
2019/08/12	2	22.60	0	0.00	22.50	2	6,677	0.03%
2019/08/07	9	22.04	0	0.00	22.00	9	6,838	0.13%
2019/08/06	2	22.15	0	0.00	22.35	2	6,882	0.03%
2019/08/05	14	22.44	0	0.00	22.40	14	6,793	0.21%
2019/08/02	16	22.89	3	22.92	22.90	13	6,747	0.19%
2019/08/01	5	23.23	0	0.00	23.25	5	6,701	0.07%
2019/07/31	2	23.60	0	0.00	23.30	2	6,681	0.03%
2019/07/29	0	0.00	12	23.48	23.60	-12	6,709	-0.18%
2019/07/25	0	0.00	5	23.80	23.70	-5	6,727	-0.07%
2019/07/24	3	23.50	16	23.60	23.70	-13	6,752	-0.19%
2019/07/23	12	23.40	0	0.00	23.30	12	6,679	0.18%
2019/07/22	3	23.55	12	23.51	23.45	-9	6,647	-0.14%
2019/07/19	6	23.34	0	0.00	23.40	6	6,621	0.09%
2019/07/18	10.6	23.34	0	0.00	23.30	10.6	6,617	0.16%
2019/07/17	2	23.40	0	0.00	23.40	2	6,704	0.03%
2019/07/16	2	23.50	0	0.00	23.55	2	6,673	0.03%
2019/07/15	0	0.00	5	23.75	23.70	-5	6,625	-0.08%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	6	23.88	0	0.00	23.65	6	6,810	0.09%
2019/07/10	1	25.40	8	25.45	25.50	-7	6,579	-0.11%
2019/07/09	5	25.25	2	25.25	25.25	3	6,430	0.05%
2019/07/08	0	0.00	7	25.37	25.40	-7	6,351	-0.11%
2019/07/05	5	25.20	5	25.20	25.20	0	6,362	0.00%
2019/07/02	0	0.00	1	25.20	25.20	-1	6,345	-0.02%
2019/07/01	0	0.00	4	25.16	25.25	-4	6,346	-0.06%
2019/06/28	1	24.70	0	0.00	24.70	1	6,269	0.02%
2019/06/27	13	24.75	15	24.95	25.00	-2	6,284	-0.03%
2019/06/26	1	24.20	1	24.35	24.30	0	6,169	0.00%
2019/06/25	4	24.00	5	24.20	24.00	-1	6,330	-0.02%
2019/06/24	10	24.28	0	0.00	24.30	10	6,552	0.15%
2019/06/21	2	24.20	0	0.00	24.20	2	6,585	0.03%
2019/06/20	12	24.05	0	0.00	24.05	12	6,529	0.18%
2019/06/19	11	23.75	9	23.92	24.05	2	6,481	0.03%
2019/06/17	1	23.80	0	0.00	23.60	1	6,445	0.02%
2019/06/06	6	23.00	0	0.00	22.95	6	6,698	0.09%
2019/06/04	5	23.05	0	0.00	23.10	5	6,714	0.07%
2019/06/03	5	23.07	0	0.00	23.10	5	6,704	0.07%
2019/05/31	2	23.70	0	0.00	23.80	2	6,520	0.03%
2019/05/27	3	23.48	0	0.00	23.55	3	6,411	0.05%
2019/05/24	2	23.40	0	0.00	23.35	2	6,422	0.03%
2019/05/21	1	23.85	0	0.00	23.85	1	6,564	0.02%
2019/05/20	1	24.00	0	0.00	24.10	1	6,514	0.02%
2019/05/17	1	23.90	0	0.00	23.95	1	6,491	0.02%
2019/05/16	1	23.55	0	0.00	23.85	1	6,493	0.02%
2019/05/15	8	23.00	0	0.00	22.90	8	6,396	0.13%
2019/05/14	1	23.00	0	0.00	23.10	1	6,416	0.02%
2019/05/13	0	0.00	16	23.44	23.30	-16	6,344	-0.25%
2019/05/10	2	23.58	2	23.50	23.35	0	6,389	0.00%
2019/05/09	1	23.50	1	23.50	23.45	0	6,367	0.00%
2019/05/08	1	23.75	0	0.00	23.70	1	6,360	0.02%
2019/05/06	7	24.15	0	0.00	23.85	7	6,540	0.11%
2019/05/03	0	0.00	4	24.80	24.70	-4	6,485	-0.06%
2019/04/25	0	0.00	5	24.70	24.70	-5	6,556	-0.08%
2019/04/24	1	24.40	0	0.00	24.50	1	6,596	0.02%
2019/04/23	14	24.25	2	24.35	24.35	12	6,599	0.18%
2019/04/22	2	24.60	2	24.70	24.60	0	6,544	0.00%
2019/04/19	0	0.00	3	24.75	24.65	-3	6,617	-0.05%
2019/04/18	2	24.88	5	24.60	24.50	-3	6,851	-0.04%
2019/04/17	1	24.75	10	24.81	25.00	-9	6,925	-0.13%
2019/04/15	8	24.40	0	0.00	24.30	8	6,807	0.12%
2019/04/12	2	24.23	9	24.25	24.15	-7	6,832	-0.10%
2019/04/11	2	24.15	1	24.20	24.05	1	6,859	0.01%
2019/04/08	3	24.00	2	24.15	24.15	1	6,833	0.01%
2019/04/03	0	0.00	5	24.15	24.15	-5	6,809	-0.07%
2019/03/28	8	23.53	0	0.00	23.45	8	6,606	0.12%
2019/03/27	6	24.05	0	0.00	23.95	6	6,530	0.09%
2019/03/26	4	24.55	0	0.00	24.60	4	6,412	0.06%
2019/03/20	2	23.95	0	0.00	23.90	2	6,621	0.03%
2019/03/15	1	23.50	0	0.00	23.40	1	6,544	0.02%
2019/03/12	2	23.75	0	0.00	23.65	2	6,642	0.03%
2019/03/08	2	23.55	0	0.00	23.55	2	6,770	0.03%
2019/03/07	1	23.75	0	0.00	23.70	1	6,913	0.01%
2019/03/04	1	23.70	0.1	23.70	23.70	0.9	7,462	0.01%
2019/02/26	2	23.60	3	23.85	23.65	-1	7,515	-0.01%
2019/02/25	1	23.55	0	0.00	23.60	1	7,407	0.01%
2019/02/22	0	0.00	1	23.10	23.35	-1	7,501	-0.01%
2019/02/21	5	23.49	0	0.00	23.55	5	7,569	0.07%
2019/02/15	1	23.45	0	0.00	23.30	1	8,118	0.01%
2019/02/14	6	23.38	0	0.00	23.25	6	8,489	0.07%
2019/02/13	1	23.50	1	23.40	23.40	0	8,479	0.00%
2019/02/11	1	23.85	0	0.00	23.55	1	8,469	0.01%
2019/01/30	1	23.50	0	0.00	23.65	1	8,463	0.01%
2019/01/29	0.4	23.50	2	23.50	23.50	-1.6	8,483	-0.02%
2019/01/28	6	23.66	16	23.96	23.85	-10	8,535	-0.12%
2019/01/25	4	23.23	48	23.11	23.25	-44	8,415	-0.52%
2019/01/23	1	22.70	0	0.00	22.90	1	8,475	0.01%
2019/01/22	2	22.85	0	0.00	22.85	2	8,495	0.02%
2019/01/21	0	0.00	8	22.80	23.00	-8	8,531	-0.09%
2019/01/18	3	22.70	0	0.00	22.85	3	8,578	0.03%
2019/01/11	0	0.00	0	22.60	22.60	0	8,996	0.00%
2019/01/10	2	22.35	0	0.00	22.50	2	8,969	0.02%
2019/01/08	3	21.90	0	0.00	21.65	3	8,719	0.03%
2019/01/03	0	0.00	5	22.40	22.25	-5	9,173	-0.05%
2019/01/02	0	0.00	1	22.25	22.05	-1	9,226	-0.01%
2018/12/27	0	0.00	19	22.37	22.10	-19	9,458	-0.20%
2018/12/24	0	0.00	12	22.16	22.00	-12	9,520	-0.13%
2018/12/22	10	22.05	0	0.00	22.05	10	9,517	0.11%
2018/12/21	7	21.96	0	0.00	21.80	7	9,645	0.07%
2018/12/20	3	21.62	0	0.00	21.70	3	9,733	0.03%
2018/12/19	3	21.27	0	0.00	21.20	3	9,707	0.03%
2018/12/18	11	21.22	0	0.00	21.00	11	9,647	0.11%
2018/12/13	5	22.07	0	0.00	21.85	5	9,673	0.05%
2018/12/12	5	22.05	0	0.00	22.05	5	9,900	0.05%
2018/12/11	3	21.73	0	0.00	21.60	3	9,956	0.03%
2018/12/10	8	21.61	0	0.00	21.60	8	10,204	0.08%
2018/12/07	3	22.30	0	0.00	22.35	3	10,539	0.03%
2018/12/06	2	22.18	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	1	22.85	0	0.00	22.90	1	10,736	0.01%
2018/12/03	8	22.80	0	0.00	22.70	8	10,776	0.07%
2018/11/30	1	22.10	2	22.28	22.10	-1	10,851	-0.01%
2018/11/29	4	22.19	0	0.00	22.10	4	10,777	0.04%
2018/11/27	11	21.48	0	0.00	21.45	11	10,595	0.10%
2018/11/26	1	22.30	0	0.00	22.35	1	10,508	0.01%
2018/11/21	5	21.65	0	0.00	21.75	5	10,928	0.05%
2018/11/20	3	22.17	0	0.00	22.10	3	10,987	0.03%
2018/11/19	3	22.72	0	0.00	22.55	3	11,034	0.03%
2018/11/16	2	22.60	0	0.00	22.75	2	11,313	0.02%
2018/11/15	3	22.60	0	0.00	22.60	3	11,434	0.03%
2018/11/14	22	22.78	1	22.50	22.60	21	11,460	0.18%
2018/11/13	34	23.68	0	0.00	23.35	34	11,254	0.30%
2018/11/12	5	25.80	0	0.00	25.80	5	11,099	0.05%
2018/11/09	2	25.78	4	26.20	26.30	-2	11,369	-0.02%
2018/11/08	0	0.00	18	26.22	26.30	-18	11,693	-0.15%
2018/11/06	1	26.00	0	0.00	26.00	1	11,639	0.01%
2018/11/05	0	0.00	1	25.55	26.10	-1	11,632	-0.01%
2018/11/02	1	24.80	17	25.40	25.10	-16	11,581	-0.14%
2018/11/01	6	24.70	1	25.40	25.40	5	11,635	0.04%
2018/10/31	3	24.83	0	0.00	24.95	3	11,696	0.03%
2018/10/30	2	24.58	0	0.00	24.35	2	11,689	0.02%
2018/10/26	0	0.00	8	25.01	24.90	-8	11,629	-0.07%
2018/10/25	1	24.25	11	24.79	24.75	-10	11,604	-0.09%
2018/10/24	0	0.00	11	24.55	24.80	-11	11,628	-0.09%
2018/10/19	4	23.84	0	0.00	24.60	4	11,787	0.03%
2018/10/18	1	24.70	0	0.00	24.60	1	11,539	0.01%
2018/10/17	7	24.84	0	0.00	24.75	7	11,575	0.06%
2018/10/16	0	0.00	6	24.98	25.05	-6	11,602	-0.05%
2018/10/15	4	24.28	1	24.40	24.10	3	11,581	0.03%
2018/10/12	3	24.75	4	23.68	24.60	-1	11,548	-0.01%
2018/10/11	16	24.07	0	0.00	23.80	16	11,555	0.14%
2018/10/08	0	0.00	11	26.23	25.95	-11	11,195	-0.10%
2018/10/05	2	25.70	0	0.00	25.75	2	11,101	0.02%
2018/10/04	2	25.60	2	25.55	25.30	0	11,139	0.00%
2018/10/03	9	26.15	2	26.15	26.10	7	11,135	0.06%
2018/10/02	2	26.60	6	26.67	26.55	-4	11,233	-0.04%
2018/10/01	15	27.09	0	0.00	26.90	15	11,253	0.13%
2018/09/28	1	27.20	5	27.17	27.40	-4	11,293	-0.04%
2018/09/27	1	26.50	6	27.08	27.10	-5	11,241	-0.04%
2018/09/26	1	26.80	0	0.00	26.80	1	11,094	0.01%
2018/09/25	1	27.15	1	27.35	27.20	0	11,034	0.00%
2018/09/21	2	26.90	0	0.00	27.15	2	11,029	0.02%
2018/09/20	0	0.00	1	27.15	26.95	-1	10,964	-0.01%
2018/09/19	3	27.50	0	0.00	27.00	3	10,909	0.03%
2018/09/18	6	27.33	7	27.55	27.45	-1	10,838	-0.01%
2018/09/14	8	26.38	1	26.75	26.65	7	10,640	0.07%
2018/09/13	8	26.29	71	25.60	25.85	-63	10,513	-0.60%
2018/09/12	9	27.13	7	27.04	27.00	2	10,219	0.02%
2018/09/11	0	0.00	8	27.75	27.75	-8	10,120	-0.08%
2018/09/10	8	27.27	0	0.00	26.90	8	10,148	0.08%
2018/09/07	5	27.20	5	27.35	27.20	0	10,171	0.00%
2018/09/06	0	0.00	8	27.94	27.75	-8	10,126	-0.08%
2018/09/05	1	27.60	6	27.70	27.40	-5	9,991	-0.05%
2018/09/04	3	27.50	1	27.55	27.60	2	9,943	0.02%
2018/09/03	1	27.35	2	27.38	27.35	-1	9,977	-0.01%
2018/08/31	2	27.10	0	0.00	27.55	2	9,997	0.02%
2018/08/30	3	27.22	9	27.33	27.40	-6	9,871	-0.06%
2018/08/29	69	26.88	5	26.69	27.05	64	9,710	0.66%
2018/08/28	14	26.94	39	27.05	26.90	-25	9,576	-0.26%
2018/08/27	4	27.28	12.6	27.33	27.40	-8.6	9,682	-0.09%
2018/08/24	4	26.90	1	27.00	27.05	3	9,565	0.03%
2018/08/23	3	26.62	2.2	26.53	26.90	0.8	9,612	0.01%
2018/08/22	0	0.00	13	26.02	26.25	-13	9,370	-0.14%
2018/08/21	5	26.00	0	0.00	25.90	5	9,313	0.05%
2018/08/20	11	25.79	1	25.90	25.90	10	9,167	0.11%
2018/08/17	1	25.75	0	0.00	25.90	1	9,209	0.01%
2018/08/16	6	25.25	13	24.88	25.50	-7	9,012	-0.08%
2018/08/15	9	24.17	30	24.91	25.00	-21	8,794	-0.24%
2018/08/14	1	24.55	0	0.00	24.65	1	8,484	0.01%
2018/08/13	2	24.55	19	24.54	24.60	-17	8,542	-0.20%
2018/08/10	2	24.60	0	0.00	24.60	2	8,531	0.02%
2018/08/09	0.1	24.55	0	0.00	24.65	0.1	8,570	0.00%
2018/08/08	0.1	24.65	0	0.00	24.80	0.1	8,713	0.00%
2018/08/07	3	24.60	0	0.00	24.65	3	8,689	0.03%
2018/08/03	2	24.35	0	0.00	24.50	2	8,557	0.02%
2018/08/02	0	0.00	3	24.40	24.40	-3	8,632	-0.03%
2018/08/01	10	24.40	0	0.00	24.40	10	8,582	0.12%
2018/07/30	1	24.45	0	0.00	24.40	1	8,526	0.01%
2018/07/27	1	24.20	0	0.00	24.30	1	8,522	0.01%
2018/07/26	0	0.00	11	24.11	24.50	-11	8,486	-0.13%
2018/07/25	12	23.95	0	0.00	23.95	12	8,335	0.14%
2018/07/24	21	24.05	0	0.00	24.10	21	8,247	0.25%
2018/07/23	0	0.00	2	24.00	24.05	-2	8,174	-0.02%
2018/07/20	1	24.05	0	0.00	24.00	1	8,116	0.01%
2018/07/19	3	24.03	0	0.00	24.00	3	8,108	0.04%
2018/07/17	2	23.30	0	0.00	23.50	2	7,918	0.03%
2018/07/16	0	0.00	8	23.31	23.40	-8	7,875	-0.10%
2018/07/13	2.1	23.23	0	0.00	23.20	2.1	7,842	0.03%
2018/07/12	13	22.72	0	0.00	23.10	13	7,832	0.17%
2018/07/11	0	0.00	8	24.30	24.30	-8	7,736	-0.10%
2018/07/10	0	0.00	6	24.40	24.40	-6	7,751	-0.08%
2018/07/09	0	0.00	0.1	24.15	24.25	-0.1	7,726	0.00%
2018/07/06	0	0.00	5	24.00	24.00	-5	7,809	-0.06%
2018/06/29	11	23.80	0	0.00	23.95	11	7,945	0.14%
2018/06/27	8	24.04	7	24.27	24.25	1	7,864	0.01%
2018/06/26	1	23.75	5	23.70	23.75	-4	7,971	-0.05%
2018/06/22	0	0.00	2	24.65	24.80	-2	7,981	-0.03%
2018/06/21	1	24.85	0	0.00	24.90	1	7,879	0.01%
2018/06/20	2	24.70	0	0.00	24.75	2	7,912	0.03%
2018/06/19	0	0.00	0.1	24.45	24.55	-0.1	7,898	0.00%
2018/06/15	9	24.25	1	24.60	24.45	8	7,749	0.10%
2018/06/13	5	24.62	5	24.65	24.30	0	7,582	0.00%
2018/06/11	6	24.68	0	0.00	24.70	6	7,611	0.08%
2018/06/08	3	24.57	1	24.75	24.60	2	7,559	0.03%
2018/06/07	4	24.75	0	0.00	24.70	4	7,531	0.05%
2018/06/05	2	24.50	2	24.55	24.65	0	7,572	0.00%
2018/06/04	0	0.00	2	24.50	24.50	-2	7,534	-0.03%
2018/06/01	10	24.00	0	0.00	23.90	10	7,368	0.14%
2018/05/31	1	23.80	36	24.03	24.25	-35	7,278	-0.48%
2018/05/29	0	0.00	1	23.75	24.05	-1	7,165	-0.01%
2018/05/28	0	0.00	26	23.72	23.70	-26	7,118	-0.37%
2018/05/25	10	23.70	5	23.67	23.65	5	7,132	0.07%
2018/05/23	0	0.00	2	23.20	23.25	-2	7,064	-0.03%
2018/05/18	1	22.80	0	0.00	22.85	1	7,055	0.01%
2018/05/16	1	22.80	0	0.00	23.05	1	7,047	0.01%
2018/05/15	0	0.00	13	23.11	23.15	-13	7,032	-0.18%
2018/05/14	3	23.15	0	0.00	23.05	3	7,176	0.04%
2018/05/11	2	23.10	0	0.00	23.10	2	7,156	0.03%
2018/05/10	1	23.00	2	22.95	23.00	-1	7,157	-0.01%
2018/05/09	1	22.80	0	0.00	22.75	1	7,077	0.01%
2018/05/04	0	0.00	5	22.54	22.65	-5	7,310	-0.07%
2018/05/03	1	22.50	0	0.00	22.50	1	7,373	0.01%
2018/04/26	4	22.25	0	0.00	22.25	4	7,990	0.05%
2018/04/24	2	22.50	0	0.00	22.45	2	8,314	0.02%
2018/04/23	3	22.57	0	0.00	22.65	3	8,524	0.04%
2018/04/20	2	22.63	0	0.00	22.65	2	8,571	0.02%
2018/04/19	3	22.77	4	22.75	22.80	-1	8,568	-0.01%
2018/04/18	4	22.45	0	0.00	22.50	4	8,646	0.05%
2018/04/17	5	22.49	0	0.00	22.50	5	8,789	0.06%
2018/04/16	1	22.55	0	0.00	22.55	1	8,827	0.01%
2018/04/12	12	22.95	21	22.95	22.95	-9	8,711	-0.10%
2018/04/10	0.4	23.05	0	0.00	23.05	0.4	8,663	0.00%
2018/04/09	2	23.00	1	23.15	23.05	1	8,713	0.01%
2018/04/03	8	23.09	0	0.00	23.10	8	8,781	0.09%
2018/03/31	1	23.25	5	23.15	23.15	-4	8,924	-0.04%
2018/03/30	4	23.10	0	0.00	23.05	4	8,946	0.04%
2018/03/29	0	0.00	1	23.10	23.10	-1	8,916	-0.01%
2018/03/28	3.6	23.05	0	0.00	23.30	3.6	8,757	0.04%
2018/03/27	6	23.55	0	0.00	23.35	6	8,698	0.07%
2018/03/26	1	23.00	1	23.20	23.15	0	8,654	0.00%
2018/03/23	0	0.00	6	23.30	23.05	-6	8,743	-0.07%
2018/03/22	1	23.35	0	0.00	23.40	1	8,794	0.01%
2018/03/21	0	0.00	5	23.32	23.35	-5	8,944	-0.06%
2018/03/16	1	22.90	0	0.00	23.05	1	9,093	0.01%
2018/03/15	0.3	23.05	0	0.00	23.05	0.3	8,947	0.00%
2018/03/13	0	0.00	2	23.05	23.15	-2	9,011	-0.02%
2018/03/12	6.3	22.95	0	0.00	22.95	6.3	8,973	0.07%
2018/03/08	3	22.90	0	0.00	22.90	3	8,909	0.03%
2018/03/07	0	0.00	4	22.90	22.90	-4	8,869	-0.05%
2018/03/06	3	23.05	0	0.00	23.00	3	8,865	0.03%
2018/03/02	2	23.10	0	0.00	23.10	2	9,083	0.02%
2018/02/27	1	23.45	0.3	23.30	23.35	0.7	8,927	0.01%
2018/02/26	2	23.75	0	0.00	23.55	2	8,887	0.02%
2018/02/23	0	0.00	7	23.49	23.55	-7	8,807	-0.08%
2018/02/22	0	0.00	1	23.20	23.25	-1	8,882	-0.01%
2018/02/12	7	22.56	0	0.00	22.65	7	8,954	0.08%
2018/02/09	8	22.40	0	0.00	22.60	8	9,153	0.09%
2018/02/06	16	22.61	0	0.00	22.45	16	9,131	0.18%
2018/02/05	18	23.22	0	0.00	23.25	18	9,198	0.20%
2018/02/02	1	23.50	0	0.00	23.70	1	9,230	0.01%
2018/01/31	11	23.52	0	0.00	23.80	11	9,440	0.12%
2018/01/29	2	24.00	0	0.00	24.10	2	9,310	0.02%
2018/01/25	0	0.00	21	24.40	24.25	-21	9,096	-0.23%
2018/01/24	0	0.00	1	24.05	24.10	-1	8,976	-0.01%
2018/01/23	8	24.10	0	0.00	23.95	8	9,028	0.09%
2018/01/18	141	23.72	141	23.81	23.75	0	8,662	0.00%	大買/大賣/
2018/01/17	2	23.50	0	0.00	23.50	2	8,442	0.02%
2018/01/16	1	23.30	1	23.30	23.30	0	8,235	0.00%
2018/01/15	0.7	23.20	0	0.00	23.30	0.7	8,203	0.01%
2018/01/11	13	22.96	0	0.00	22.85	13	8,311	0.16%
2018/01/10	25	23.40	1	23.40	23.45	24	8,202	0.29%
2018/01/09	0	0.00	1	24.10	24.10	-1	8,141	-0.01%
2018/01/08	15	24.12	2	24.15	24.40	13	8,215	0.16%
2018/01/05	5	24.10	2	24.15	24.20	3	8,199	0.04%
2018/01/04	2	24.30	0	0.00	24.40	2	8,231	0.02%
2018/01/03	1	24.30	0	0.00	24.40	1	8,300	0.01%
2018/01/02	1	24.25	24	24.04	24.25	-23	8,168	-0.28%