英業達 (2356)-永豐金-忠孝券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	49.28	2	49.65	49.60	1	30,181	0.00%
2024/12/10	5	50.48	6	49.90	49.40	-1	30,126	0.00%
2024/12/09	1	50.60	7	50.84	50.30	-6	30,164	-0.02%
2024/12/06	0	0.00	9.2	50.31	50.50	-9.2	30,307	-0.03%
2024/12/05	18	50.78	42	50.49	50.20	-24	30,450	-0.08%
2024/12/04	6	49.98	8	50.48	50.60	-2	30,463	-0.01%
2024/12/03	1	50.00	1.1	50.00	50.00	-0.1	30,712	0.00%
2024/12/02	3	49.18	1	48.75	48.95	2	30,725	0.01%
2024/11/29	4	48.80	18	48.02	49.00	-14	30,623	-0.05%
2024/11/28	31	48.58	16.1	48.33	48.20	14.9	30,579	0.05%
2024/11/27	44.6	49.78	50.2	49.68	48.85	-5.6	30,501	-0.02%
2024/11/26	22.3	50.88	39	50.79	50.80	-16.7	30,200	-0.06%
2024/11/25	25.1	50.57	123	51.00	50.20	-97.9	29,971	-0.33%	大賣/
2024/11/22	84.7	51.23	69	51.37	50.70	15.7	29,784	0.05%
2024/11/21	63.7	50.94	58	51.33	51.00	5.7	29,252	0.02%
2024/11/20	46.3	49.69	23	49.91	49.00	23.3	28,476	0.08%
2024/11/19	15	49.55	2.1	49.54	49.20	13	28,204	0.05%
2024/11/18	16	49.49	11	49.73	48.90	5	28,674	0.02%
2024/11/15	1.9	49.93	24	49.77	49.25	-22.1	28,140	-0.08%
2024/11/14	9.6	49.99	1.6	50.23	50.00	8	27,995	0.03%
2024/11/13	18.3	50.97	28	51.11	51.00	-9.7	27,733	-0.04%
2024/11/12	92.7	51.27	33.3	51.48	50.60	59.4	27,894	0.21%
2024/11/11	35.3	53.49	77.6	53.70	54.10	-42.4	26,518	-0.16%
2024/11/08	79.8	53.46	75	53.07	52.40	4.8	25,128	0.02%
2024/11/07	29.8	52.24	88.1	52.35	52.50	-58.4	24,460	-0.24%
2024/11/06	80.2	52.66	79.9	52.44	52.10	0.4	23,751	0.00%
2024/11/05	72.6	48.10	75.5	48.87	50.20	-2.9	21,681	-0.01%
2024/11/04	1	45.80	0	0.00	45.95	1	20,493	0.00%
2024/11/01	3	45.15	2.1	45.17	45.70	0.9	20,988	0.00%
2024/10/30	3	45.88	1.4	45.63	45.40	1.6	21,234	0.01%
2024/10/29	3	45.48	7	45.34	45.65	-4	21,508	-0.02%
2024/10/28	3	45.48	0	0.00	45.40	3	21,708	0.01%
2024/10/25	1.3	45.94	3	46.03	46.30	-1.7	21,819	-0.01%
2024/10/24	1.1	45.46	1.1	45.78	45.20	0	22,355	0.00%
2024/10/23	5	45.57	0.2	45.57	45.85	4.8	22,689	0.02%
2024/10/22	8	45.96	18	45.81	46.00	-10	22,828	-0.04%
2024/10/21	5.3	45.61	1.3	45.49	45.60	3.9	23,182	0.02%
2024/10/18	14.2	45.68	9	45.88	45.50	5.2	23,584	0.02%
2024/10/17	21	45.30	20	45.20	45.50	1	24,131	0.00%
2024/10/16	2.3	44.57	10	44.29	44.80	-7.8	24,748	-0.03%
2024/10/15	2	45.33	18	45.12	44.90	-16	25,251	-0.06%
2024/10/14	2	44.35	2	44.18	44.20	0	27,071	0.00%
2024/10/11	31.3	44.64	3	44.48	44.40	28.3	28,696	0.10%
2024/10/09	29.7	44.57	67.1	43.85	44.20	-37.4	30,194	-0.12%
2024/10/08	39	42.36	0	0.00	42.20	39	29,939	0.13%
2024/10/07	29	42.86	20	43.15	43.20	9	29,969	0.03%
2024/10/04	15	43.96	59.1	44.29	43.80	-44.1	29,976	-0.15%
2024/10/01	63	44.43	3	44.52	44.40	60	30,763	0.20%
2024/09/30	0	44.50	0	0.00	43.10	0	30,877	0.00%
2024/09/27	1.3	44.25	30.5	44.30	44.35	-29.2	30,855	-0.09%
2024/09/26	12	44.11	0	0.00	43.65	12	30,817	0.04%
2024/09/25	33.1	43.97	3	44.17	43.85	30.1	30,744	0.10%
2024/09/24	0.3	43.19	5	43.05	43.30	-4.7	30,618	-0.02%
2024/09/23	2	43.75	0	0.00	43.70	2	30,619	0.01%
2024/09/20	1	43.80	46	43.90	43.20	-45	30,808	-0.15%
2024/09/19	45.4	43.84	0	0.00	43.85	45.4	30,970	0.15%
2024/09/18	5.5	42.99	0	43.20	42.50	5.5	31,322	0.02%
2024/09/16	1.3	43.49	2	43.20	43.55	-0.7	31,613	0.00%
2024/09/13	1	42.70	1	43.05	43.05	0	32,530	0.00%
2024/09/12	3	42.75	9	42.81	42.85	-6	33,280	-0.02%
2024/09/11	0	0.00	1	41.75	41.35	-1	33,209	0.00%
2024/09/10	6	41.84	5	42.01	41.45	1	33,436	0.00%
2024/09/09	35.1	42.30	25.2	42.48	42.25	9.9	33,539	0.03%
2024/09/06	15.3	43.13	4	42.89	43.30	11.3	34,432	0.03%
2024/09/05	5	42.10	0	0.00	41.80	5	34,826	0.01%
2024/09/04	6.1	42.32	1	42.30	42.25	5.1	35,387	0.01%
2024/09/03	7	44.99	1	44.85	44.60	6	35,390	0.02%
2024/09/02	2	45.55	1	45.65	45.45	1	35,440	0.00%
2024/08/30	9	45.84	9	45.82	45.60	0	35,672	0.00%
2024/08/29	10	45.55	1	45.90	45.80	9	35,878	0.03%
2024/08/28	1	45.80	11	46.10	46.60	-10	36,494	-0.03%
2024/08/27	1.1	45.99	0	0.00	46.00	1.1	37,017	0.00%
2024/08/26	14	46.21	4	46.48	46.00	10	37,228	0.03%
2024/08/23	7	44.99	6.1	45.13	45.50	0.9	37,328	0.00%
2024/08/22	6.1	45.44	1	45.55	45.40	5.1	37,919	0.01%
2024/08/21	37	45.86	25.1	45.74	45.35	11.9	38,297	0.03%
2024/08/20	13.1	45.81	2	46.00	45.90	11.1	38,158	0.03%
2024/08/19	3	47.43	0	0.00	47.10	3	38,020	0.01%
2024/08/16	20	48.00	14	47.77	47.55	6	38,811	0.02%
2024/08/15	2	47.55	2	47.80	47.35	0	38,995	0.00%
2024/08/14	23	48.17	36	48.38	47.70	-13	39,254	-0.03%
2024/08/13	37	48.06	2	48.55	47.80	35	39,065	0.09%
2024/08/12	2	48.10	5.1	48.15	48.30	-3.1	40,003	-0.01%
2024/08/09	5	46.45	14.1	46.32	46.15	-9.1	41,267	-0.02%
2024/08/08	5	44.22	4	44.43	44.20	1	41,889	0.00%
2024/08/07	23	44.53	57	44.93	44.70	-34	41,849	-0.08%
2024/08/06	94.2	44.20	9	43.01	42.95	85.2	42,300	0.20%
2024/08/05	13.2	43.76	8.4	43.80	43.35	4.8	41,900	0.01%
2024/08/02	6	48.23	21.6	48.24	47.80	-15.6	42,073	-0.04%
2024/08/01	9.2	49.60	5.6	49.49	49.65	3.7	41,833	0.01%
2024/07/31	21.5	47.50	44	47.52	47.70	-22.5	41,593	-0.05%
2024/07/30	48.1	47.18	21	46.61	47.30	27.1	41,358	0.07%
2024/07/29	43.4	48.26	45.4	48.10	47.00	-2	41,220	0.00%
2024/07/26	33.4	49.98	37	49.85	49.50	-3.6	40,585	-0.01%
2024/07/23	10	51.81	19.1	51.88	51.60	-9.1	40,254	-0.02%
2024/07/22	50.2	51.77	88	51.75	51.40	-37.8	40,188	-0.09%
2024/07/19	95	54.34	46	54.94	53.60	49	39,814	0.12%
2024/07/18	164.5	54.93	35	54.79	54.60	129.5	39,744	0.33%	大買/鉅額交易
2024/07/17	45	57.34	57	57.01	56.40	-12	38,942	-0.03%
2024/07/16	43	56.47	25.3	56.15	56.10	17.7	38,597	0.05%
2024/07/15	1,132.3	59.73	1,102.2	59.21	56.60	30.2	38,578	0.08%	大買/大賣/
2024/07/12	85	58.39	238.1	57.87	59.00	-153.1	36,813	-0.42%	大賣/鉅額交易
2024/07/11	1,006.6	58.09	894.3	57.99	58.10	112.3	35,424	0.32%	大買/大賣/鉅額交易
2024/07/10	22.5	56.96	267.6	56.30	57.00	-245.1	34,222	-0.72%	大賣/鉅額交易
2024/07/09	5	55.62	1.1	55.95	56.00	3.9	33,972	0.01%
2024/07/08	61	56.43	52.3	56.70	56.30	8.7	33,963	0.03%
2024/07/05	550.6	57.75	774.6	57.66	56.40	-224	33,926	-0.66%	大買/大賣/鉅額交易
2024/07/04	500	56.36	408	56.15	56.10	92	33,249	0.28%	大買/大賣/
2024/07/03	409	55.64	18	55.96	55.30	391	33,468	1.17%	大買/鉅額交易
2024/07/02	26	55.61	11.9	55.41	55.60	14.1	33,806	0.04%
2024/07/01	2	56.55	1	56.20	56.20	1	34,337	0.00%
2024/06/28	0	0.00	2	56.00	55.80	-2	34,737	-0.01%
2024/06/27	3	55.27	0	0.00	55.60	3	35,544	0.01%
2024/06/26	4	56.35	3.3	56.57	56.30	0.7	38,810	0.00%
2024/06/25	16.2	56.19	17	55.96	56.70	-0.8	39,226	0.00%
2024/06/24	8.3	56.68	109.1	56.85	57.00	-100.9	39,599	-0.25%	大賣/
2024/06/21	26.2	56.31	4.3	56.51	56.60	21.8	40,663	0.05%
2024/06/20	36	56.97	177	57.00	57.20	-141	42,520	-0.33%	大賣/鉅額交易
2024/06/19	34.8	56.00	58.2	56.15	56.20	-23.4	46,809	-0.05%
2024/06/18	5	54.56	3	55.20	54.80	2	46,730	0.00%
2024/06/17	11	54.58	2	54.75	54.50	9	47,715	0.02%
2024/06/14	17	55.29	1	55.00	55.40	16	48,556	0.03%
2024/06/13	25.7	55.71	53	55.47	55.70	-27.3	48,707	-0.06%
2024/06/12	18.4	53.60	19	53.90	53.70	-0.6	48,391	0.00%
2024/06/11	14.8	53.18	3	53.93	52.90	11.8	48,507	0.02%
2024/06/07	1.3	53.13	27.2	53.25	53.00	-25.9	48,804	-0.05%
2024/06/06	6.6	53.85	8.4	54.04	53.70	-1.8	48,606	0.00%
2024/06/05	18.5	54.40	3	54.67	53.90	15.5	48,792	0.03%
2024/06/04	9.3	54.38	3	54.63	54.40	6.3	48,882	0.01%
2024/06/03	28.8	55.48	38.5	55.46	54.70	-9.7	48,958	-0.02%
2024/05/31	12.5	54.23	11	54.69	53.50	1.5	48,477	0.00%
2024/05/30	113.9	54.59	3	54.97	54.40	110.9	48,280	0.23%	大買/鉅額交易
2024/05/29	57	55.77	5	56.08	55.80	52	48,366	0.11%
2024/05/28	58.1	55.55	85	56.40	56.40	-26.9	48,393	-0.06%
2024/05/27	135.8	55.65	8	55.98	56.00	127.8	47,940	0.27%	大買/鉅額交易
2024/05/24	5.3	54.56	20.1	54.57	55.00	-14.8	47,884	-0.03%
2024/05/23	37.7	54.14	10	54.49	54.00	27.6	47,881	0.06%
2024/05/22	71.3	55.29	81.1	55.74	55.70	-9.8	48,095	-0.02%
2024/05/21	7.6	54.29	26	54.28	54.50	-18.4	48,281	-0.04%
2024/05/20	7.6	53.86	3	54.30	53.40	4.6	48,296	0.01%
2024/05/17	12.3	53.49	2	53.55	53.50	10.3	48,261	0.02%
2024/05/16	30.8	53.42	56.4	53.98	53.00	-25.7	48,377	-0.05%
2024/05/15	87.4	55.12	37.2	55.20	54.50	50.2	48,175	0.10%
2024/05/14	76.4	58.32	105	58.05	59.00	-28.6	48,292	-0.06%	大賣/
2024/05/13	34.4	56.86	32	56.60	56.80	2.4	47,778	0.00%
2024/05/10	9.2	55.58	60	56.31	57.00	-50.8	47,990	-0.11%
2024/05/09	3	54.37	1	54.70	54.60	2	47,504	0.00%
2024/05/08	13.7	54.83	35	54.92	54.40	-21.3	47,922	-0.04%
2024/05/07	4.7	52.54	11	52.94	52.80	-6.3	48,030	-0.01%
2024/05/06	0	52.70	1	52.30	52.40	-1	48,531	0.00%
2024/05/03	1.3	52.64	2	52.40	52.00	-0.7	49,269	0.00%
2024/05/02	12	52.86	4	52.30	52.50	8	50,453	0.02%
2024/04/30	3	53.43	0	0.00	53.10	3	51,801	0.01%
2024/04/29	3	53.93	1	53.50	53.80	2	54,286	0.00%
2024/04/26	37	53.91	13	53.75	53.30	24	58,219	0.04%
2024/04/25	37.5	53.33	4	53.35	53.20	33.5	59,561	0.06%
2024/04/24	14	53.80	8.1	53.51	54.30	5.9	59,688	0.01%
2024/04/23	4	51.50	0.2	51.30	51.40	3.8	59,848	0.01%
2024/04/22	20.1	52.00	9.1	51.03	50.80	11	60,044	0.02%
2024/04/19	17.2	53.10	13.5	52.16	53.00	3.7	60,191	0.01%
2024/04/18	5.5	53.96	5	53.72	53.70	0.5	60,271	0.00%
2024/04/17	11	54.17	6	54.15	54.10	5	60,515	0.01%
2024/04/16	20.8	54.45	3.1	53.79	53.90	17.7	60,897	0.03%
2024/04/15	41	56.60	5.1	56.86	56.00	35.9	61,158	0.06%
2024/04/12	1	57.60	2	57.60	57.40	-1	61,335	0.00%
2024/04/11	13	57.95	5	57.30	58.00	8	61,743	0.01%
2024/04/10	15.5	58.40	13	58.20	57.80	2.5	61,910	0.00%
2024/04/09	5	58.02	7	58.09	57.80	-2	62,145	0.00%
2024/04/08	29.2	58.61	7.3	58.50	58.30	21.9	62,575	0.04%
2024/04/03	21.3	59.21	84	58.40	59.20	-62.7	63,174	-0.10%
2024/04/02	28	58.95	45	59.06	59.00	-17	64,211	-0.03%
2024/04/01	62.7	59.24	45.1	59.55	58.80	17.6	64,903	0.03%
2024/03/29	266.8	60.68	263.5	60.46	59.70	3.3	65,111	0.01%	大買/大賣/
2024/03/28	74.2	58.20	47	58.28	58.50	27.2	63,677	0.04%
2024/03/27	25	58.07	21	58.13	58.70	4	64,941	0.01%
2024/03/26	66.7	57.27	226	57.26	57.30	-159.3	67,153	-0.24%	大賣/鉅額交易
2024/03/25	86.4	59.47	26.1	59.28	59.00	60.3	68,852	0.09%
2024/03/22	248.4	59.55	318.2	60.43	61.10	-69.9	67,978	-0.10%	大買/大賣/
2024/03/21	6	55.33	21	55.74	56.20	-15	64,559	-0.02%
2024/03/20	339.1	56.34	489	54.54	54.30	-149.9	70,266	-0.21%	大買/大賣/鉅額交易
2024/03/19	18	56.03	28	56.25	56.10	-10	69,501	-0.01%
2024/03/18	213.1	55.36	14	55.15	55.70	199.1	68,858	0.29%	大買/鉅額交易
2024/03/15	29.1	54.82	5	55.10	54.10	24.1	68,641	0.04%
2024/03/14	6	54.82	4	55.55	54.90	2	68,074	0.00%
2024/03/13	129	55.93	31	56.65	54.70	98	67,758	0.14%	大買/
2024/03/12	2	55.30	14	55.09	55.60	-12	66,957	-0.02%
2024/03/11	10	55.23	5	55.08	54.90	5	67,023	0.01%
2024/03/08	19	54.24	17	54.95	54.20	2	66,858	0.00%
2024/03/07	10.1	55.81	9	55.66	55.10	1.1	66,625	0.00%
2024/03/06	14	56.28	12.1	56.45	56.60	1.9	66,404	0.00%
2024/03/05	9	56.37	13	56.39	56.50	-4	67,155	-0.01%
2024/03/04	12	56.52	6	56.17	55.60	6	66,969	0.01%
2024/03/01	13.2	55.95	38	55.82	56.00	-24.9	66,771	-0.04%
2024/02/29	15.1	54.67	3	54.87	55.00	12.1	66,756	0.02%
2024/02/27	12.1	54.17	46	54.10	54.10	-33.9	66,677	-0.05%
2024/02/26	45	54.85	14.2	54.86	55.00	30.8	66,400	0.05%
2024/02/23	17.2	56.33	44.3	56.31	55.10	-27.1	66,815	-0.04%
2024/02/22	16	56.81	10	56.92	56.30	6	67,141	0.01%
2024/02/21	24	56.64	4.3	56.46	56.60	19.7	66,636	0.03%
2024/02/20	26	56.68	12	56.73	57.00	14	66,559	0.02%
2024/02/19	34	56.75	41	57.42	56.50	-7	66,604	-0.01%
2024/02/16	51	57.90	42.1	57.84	58.10	8.9	66,459	0.01%
2024/02/15	88	58.16	96.7	58.47	58.00	-8.7	65,602	-0.01%
2024/02/05	46	56.57	17	56.49	56.50	29	64,313	0.05%
2024/02/02	25	56.26	44.3	56.22	56.30	-19.3	63,794	-0.03%
2024/02/01	14	54.65	20	54.59	55.30	-6	63,288	-0.01%
2024/01/31	92.1	55.07	76	55.59	54.90	16.1	63,318	0.03%
2024/01/30	52	56.03	55	56.34	56.10	-3	62,977	0.00%
2024/01/29	23	55.91	46.3	55.96	55.80	-23.3	62,250	-0.04%
2024/01/26	103.3	55.43	86.1	55.77	55.40	17.2	61,744	0.03%	大買/
2024/01/25	156	56.71	212	57.09	56.20	-56	61,265	-0.09%	大買/大賣/
2024/01/24	159.3	56.87	128.2	57.54	56.50	31	60,233	0.05%	大買/大賣/
2024/01/23	135.5	56.59	152.2	56.58	57.20	-16.8	59,201	-0.03%	大買/大賣/
2024/01/22	280.7	55.24	283.4	54.93	56.00	-2.7	57,007	0.00%	大買/大賣/
2024/01/19	77	51.26	92	51.36	51.90	-15	53,081	-0.03%
2024/01/18	21	49.18	1	49.20	49.25	20	51,791	0.04%
2024/01/17	27	49.47	13.5	49.17	49.05	13.5	51,676	0.03%
2024/01/16	3.3	50.37	8	50.49	50.10	-4.7	51,325	-0.01%
2024/01/15	61	50.66	41	51.56	50.50	20	51,180	0.04%
2024/01/12	73.6	51.54	73.2	50.90	51.10	0.4	51,059	0.00%
2024/01/11	2.7	49.90	11	50.21	51.00	-8.3	50,796	-0.02%
2024/01/10	21.3	49.29	25	49.86	49.05	-3.7	51,164	-0.01%
2024/01/09	96.1	50.47	92	51.97	50.20	4.1	51,011	0.01%
2024/01/08	4	51.50	17.5	51.64	51.20	-13.5	50,501	-0.03%
2024/01/05	95.6	51.73	60	51.52	50.80	35.6	50,575	0.07%
2024/01/04	5	50.64	3	50.77	51.00	2	50,266	0.00%
2024/01/03	61.3	50.88	64	50.73	50.80	-2.7	50,643	-0.01%
2024/01/02	44.6	51.34	47.3	52.12	51.10	-2.7	50,296	-0.01%
2023/12/29	118.5	52.59	122	52.63	52.80	-3.5	49,571	-0.01%	大買/大賣/
2023/12/28	174.7	52.64	161.6	52.54	52.60	13.1	48,728	0.03%	大買/大賣/
2023/12/27	112.8	51.84	128.2	51.57	51.90	-15.4	47,463	-0.03%	大買/大賣/
2023/12/26	143.8	51.44	151.3	51.64	51.30	-7.5	47,306	-0.02%	大買/大賣/
2023/12/25	159.3	51.90	121.1	51.70	51.60	38.3	46,552	0.08%	大買/大賣/
2023/12/22	97.3	50.68	109.1	50.66	50.60	-11.8	44,661	-0.03%	大賣/
2023/12/21	149.3	49.44	221.2	48.91	50.00	-71.9	42,887	-0.17%	大買/大賣/
2023/12/20	308.9	47.74	204.5	47.48	49.00	104.4	40,136	0.26%	大買/大賣/鉅額交易
2023/12/19	66.1	45.38	56.2	46.62	45.05	9.9	37,140	0.03%
2023/12/18	65.3	47.13	46.2	47.32	46.65	19	36,202	0.05%
2023/12/15	1,294.3	51.40	1,698.3	52.17	48.40	-404	34,823	-1.16%	大買/大賣/鉅額交易
2023/12/14	0	0.00	6.1	51.70	51.70	-6.1	28,816	-0.02%
2023/12/13	0	0.00	25.6	47.00	47.00	-25.6	28,862	-0.09%
2023/12/12	24	42.74	5.6	42.66	42.75	18.4	28,910	0.06%
2023/12/11	376	42.64	1	43.10	42.45	375	28,988	1.29%	大買/鉅額交易
2023/12/08	7	42.44	15.2	42.45	42.30	-8.2	29,031	-0.03%
2023/12/07	11.2	41.70	1	42.10	41.70	10.2	29,074	0.04%
2023/12/06	10	41.64	4	41.81	41.50	6	29,570	0.02%
2023/12/05	7	40.68	3	40.70	40.70	4	29,603	0.01%
2023/12/04	2	41.93	0.2	41.75	41.60	1.8	29,667	0.01%
2023/12/01	3	41.95	13	41.77	41.95	-10	30,018	-0.03%
2023/11/30	6	41.30	9	41.57	42.40	-3	30,138	-0.01%
2023/11/29	16	41.75	11	41.55	41.60	5	29,278	0.02%
2023/11/28	12	41.59	9	41.42	41.65	3	29,644	0.01%
2023/11/27	22.1	41.04	12.1	41.41	40.85	9.9	30,121	0.03%
2023/11/24	30.2	41.82	34.4	41.66	41.80	-4.3	30,133	-0.01%
2023/11/23	5	42.15	7	42.36	42.10	-2	30,282	-0.01%
2023/11/22	29.2	42.56	4.6	42.43	42.35	24.6	30,547	0.08%
2023/11/21	62.3	44.21	42.3	43.78	44.00	20	30,794	0.06%
2023/11/20	19.6	41.84	12	42.13	42.15	7.6	31,088	0.02%
2023/11/17	12	42.74	10	43.30	42.65	2	31,104	0.01%
2023/11/16	0	0.00	4	43.63	43.05	-4	31,872	-0.01%
2023/11/15	12	43.76	1	44.35	42.70	11	32,226	0.03%
2023/11/14	4	43.50	2	43.25	43.40	2	33,091	0.01%
2023/11/13	11	44.00	12	43.61	43.55	-1	34,516	0.00%
2023/11/10	0	0.00	3	42.30	42.50	-3	35,548	-0.01%
2023/11/09	19.1	43.07	28	42.65	42.65	-9	36,700	-0.02%
2023/11/08	13	43.72	7.1	43.43	43.20	6	38,185	0.02%
2023/11/07	6	41.80	16	41.43	42.00	-10	38,708	-0.03%
2023/11/06	1	42.25	3	42.38	42.20	-2	39,818	-0.01%
2023/11/03	2	41.48	0	0.00	41.50	2	40,818	0.00%
2023/11/02	13	41.59	3	41.75	41.75	10	43,217	0.02%
2023/11/01	4	40.45	3	40.62	40.70	1	44,417	0.00%
2023/10/31	8.2	40.92	17	41.00	40.20	-8.8	46,049	-0.02%
2023/10/30	5.2	42.08	0	0.00	41.90	5.2	46,089	0.01%
2023/10/27	3	43.10	1	43.05	42.95	2	46,194	0.00%
2023/10/26	2.2	43.08	0	0.00	43.00	2.2	46,717	0.00%
2023/10/25	1	43.90	1	43.95	43.95	0	47,083	0.00%
2023/10/24	8	44.45	3	44.23	44.60	5	47,368	0.01%
2023/10/23	3	43.78	0	0.00	43.45	3	47,566	0.01%
2023/10/20	0.2	43.89	9	43.50	43.65	-8.8	48,120	-0.02%
2023/10/19	3	43.57	5	43.44	43.45	-2	48,500	0.00%
2023/10/18	25.5	44.02	25.3	43.95	44.50	0.3	48,672	0.00%
2023/10/17	57.2	45.29	49	45.52	44.95	8.2	48,432	0.02%
2023/10/16	39.4	45.91	27	46.35	46.20	12.4	52,411	0.02%
2023/10/13	19.3	47.16	25	47.29	47.35	-5.8	56,858	-0.01%
2023/10/12	8.2	48.28	7	48.59	48.25	1.2	57,896	0.00%
2023/10/11	27.1	48.63	7.2	49.28	48.10	19.8	61,021	0.03%
2023/10/06	2.3	51.23	3.2	51.18	51.10	-0.9	62,855	0.00%
2023/10/05	1	50.00	8.3	50.61	50.80	-7.3	65,797	-0.01%
2023/10/04	8	49.38	11	49.53	50.10	-3	67,357	0.00%
2023/10/03	28.1	50.91	23.1	50.97	50.60	5	67,729	0.01%
2023/10/02	46.6	52.32	28.8	51.78	52.20	17.9	68,251	0.03%
2023/09/28	4	49.28	2	50.35	49.00	2	68,352	0.00%
2023/09/27	7.3	48.64	5.1	48.80	48.85	2.2	69,479	0.00%
2023/09/26	2	49.25	16	49.29	48.70	-14	72,260	-0.02%
2023/09/25	11	49.35	3	49.25	49.45	8	73,332	0.01%
2023/09/22	16	48.82	3.5	49.16	49.35	12.5	73,654	0.02%
2023/09/21	11.5	47.91	10	47.93	48.30	1.5	73,761	0.00%
2023/09/20	15	49.16	16	48.62	48.50	-1	73,935	0.00%
2023/09/19	6.1	49.05	19	49.45	48.50	-13	74,044	-0.02%
2023/09/18	15.3	50.27	13.2	49.79	49.65	2.1	74,353	0.00%
2023/09/15	13	51.81	26	51.79	52.10	-13	75,217	-0.02%
2023/09/14	4.3	52.03	3.4	52.25	52.10	0.9	75,876	0.00%
2023/09/13	4.4	50.89	5.2	51.17	51.00	-0.9	76,812	0.00%
2023/09/12	403.3	51.75	733.2	51.41	51.30	-329.9	78,697	-0.42%	大買/大賣/鉅額交易
2023/09/11	218.6	52.04	219	52.29	52.10	-0.4	80,801	0.00%	大買/大賣/
2023/09/08	33.6	54.03	2	54.40	54.00	31.6	83,063	0.04%
2023/09/07	310.1	55.66	7	55.23	54.80	303.1	84,842	0.36%	大買/鉅額交易
2023/09/06	25.3	56.64	21	56.64	56.60	4.3	85,170	0.01%
2023/09/05	5.3	55.29	15	55.63	55.90	-9.7	85,974	-0.01%
2023/09/04	0.3	54.00	1	54.50	54.70	-0.7	85,837	0.00%
2023/09/01	26.2	54.33	21	54.59	53.60	5.2	85,883	0.01%
2023/08/31	7.1	53.90	6	54.59	56.40	1.1	85,586	0.00%
2023/08/30	41	55.28	14	55.54	54.60	27	85,125	0.03%
2023/08/29	2.2	54.82	1	54.00	54.60	1.2	85,733	0.00%
2023/08/28	4.1	55.29	26	54.90	54.50	-21.9	85,958	-0.03%
2023/08/25	21.1	56.17	3.1	56.25	55.80	18	86,562	0.02%
2023/08/24	67.5	61.18	77.1	59.99	58.60	-9.6	87,756	-0.01%
2023/08/23	26	58.67	31	58.93	59.20	-5	87,011	-0.01%
2023/08/22	83	58.77	120.1	58.91	58.20	-37.1	87,524	-0.04%	大賣/
2023/08/21	82.1	58.46	48	58.69	57.90	34.1	87,458	0.04%
2023/08/18	108.4	58.07	111	57.65	57.00	-2.6	86,941	0.00%	大買/大賣/
2023/08/17	201	57.77	186	57.91	59.50	15	85,817	0.02%	大買/大賣/
2023/08/16	173	55.91	169	55.94	58.00	4	84,487	0.00%	大買/大賣/
2023/08/15	50.4	55.24	49.1	55.58	54.60	1.3	83,213	0.00%
2023/08/14	172.1	54.53	170	54.27	53.10	2.1	82,167	0.00%	大買/大賣/
2023/08/11	99.6	58.44	85	58.57	57.50	14.6	80,782	0.02%
2023/08/10	58	56.69	69	56.93	57.50	-11	80,145	-0.01%
2023/08/09	78.1	60.50	96	59.83	59.50	-18	79,227	-0.02%
2023/08/08	339	62.65	295	62.79	60.90	44	78,243	0.06%	大買/大賣/
2023/08/07	114.2	61.47	141.4	62.28	63.80	-27.1	75,718	-0.04%	大買/大賣/
2023/08/04	117.5	57.37	109	57.79	58.00	8.5	74,143	0.01%	大買/大賣/
2023/08/02	21.1	58.45	18.1	59.18	58.90	3	72,302	0.00%
2023/08/01	19.5	62.70	27	62.06	64.10	-7.5	71,804	-0.01%
2023/07/31	28.6	66.10	20	67.26	63.70	8.6	71,306	0.01%
2023/07/28	17.3	66.15	12.3	66.94	69.90	5	70,716	0.01%
2023/07/27	18.4	69.06	7.1	69.58	68.10	11.3	70,096	0.02%
2023/07/26	19.2	70.49	33.4	70.93	70.00	-14.2	69,645	-0.02%
2023/07/25	16.5	72.36	114.2	73.17	72.00	-97.7	69,272	-0.14%	大賣/
2023/07/24	30.3	69.75	23.5	69.26	70.20	6.8	68,595	0.01%
2023/07/21	23.4	64.63	26	65.96	67.00	-2.5	67,841	0.00%
2023/07/20	31.4	61.85	5.7	62.70	62.30	25.8	67,291	0.04%
2023/07/19	281.2	66.94	279.1	67.05	63.60	2.1	66,682	0.00%	大買/大賣/
2023/07/18	405.3	65.26	577.6	64.62	65.50	-172.3	62,257	-0.28%	大買/大賣/鉅額交易
2023/07/17	105.6	59.94	168	59.35	61.30	-62.4	57,471	-0.11%	大買/大賣/
2023/07/14	291.5	54.65	234.3	54.50	55.80	57.2	56,001	0.10%	大買/大賣/
2023/07/13	101.8	51.13	68.4	51.45	50.80	33.3	52,594	0.06%	大買/
2023/07/12	117.6	48.09	126.3	47.82	47.60	-8.7	49,977	-0.02%	大買/大賣/
2023/07/11	98.3	46.33	217	46.33	47.25	-118.7	47,003	-0.25%	大賣/鉅額交易
2023/07/10	32	44.95	88	44.90	44.40	-56	45,407	-0.12%
2023/07/07	83	45.08	82	45.16	44.60	1	44,877	0.00%
2023/07/06	133.3	45.06	122	45.08	44.70	11.3	44,048	0.03%	大買/大賣/
2023/07/05	479	46.11	337	45.47	45.20	142	43,005	0.33%	大買/大賣/鉅額交易
2023/07/04	267.3	47.44	100	46.30	47.15	167.3	41,826	0.40%	大買/鉅額交易
2023/07/03	23.7	44.73	23	44.52	44.15	0.7	39,339	0.00%
2023/06/30	16	43.03	9	43.47	43.20	7	38,238	0.02%
2023/06/29	26	43.34	7	42.96	43.15	19	37,877	0.05%
2023/06/28	31.3	43.59	38	43.31	42.70	-6.7	37,617	-0.02%
2023/06/27	8	43.16	2	43.10	42.90	6	37,121	0.02%
2023/06/26	39	44.31	33	44.10	44.35	6	36,726	0.02%
2023/06/21	20	44.60	19.2	44.60	44.75	0.8	36,181	0.00%
2023/06/20	107	43.47	76	43.47	43.10	31	35,260	0.09%	大買/
2023/06/19	91.4	44.62	92	44.69	44.10	-0.6	34,319	0.00%
2023/06/16	156.8	46.97	195.5	46.33	45.50	-38.7	33,315	-0.12%	大買/大賣/
2023/06/15	93.5	45.50	81.2	44.50	46.00	12.3	31,181	0.04%
2023/06/14	361.7	42.33	306.1	42.24	42.95	55.6	28,940	0.19%	大買/大賣/
2023/06/13	48.4	39.62	59.2	39.35	40.60	-10.9	26,175	-0.04%
2023/06/12	62.5	37.22	48	38.23	36.95	14.5	24,184	0.06%
2023/06/09	89.4	38.03	103.1	37.62	38.65	-13.7	23,616	-0.06%	大賣/
2023/06/08	36	36.23	35	36.87	36.40	1	22,474	0.00%
2023/06/07	3	36.67	3	36.53	36.75	0	22,362	0.00%
2023/06/06	1	35.80	1	36.10	36.20	0	22,047	0.00%
2023/06/05	1	36.05	1	36.45	36.25	0	21,671	0.00%
2023/06/02	44.4	37.37	49.8	36.27	36.25	-5.4	21,387	-0.03%
2023/06/01	84.5	35.73	86	35.91	35.55	-1.5	20,473	-0.01%
2023/05/31	47	36.39	71.4	37.51	36.85	-24.4	19,836	-0.12%
2023/05/30	497.5	38.09	463.2	38.48	37.70	34.3	18,765	0.18%	大買/大賣/
2023/05/29	65	37.22	74.3	36.02	37.50	-9.3	16,715	-0.06%
2023/05/26	69	33.47	63.5	33.57	34.10	5.5	15,970	0.03%
2023/05/25	7.6	32.64	110	32.26	33.25	-102.5	14,823	-0.69%	大賣/鉅額交易
2023/05/24	7	30.71	0	0.00	30.85	7	13,858	0.05%
2023/05/23	0	30.90	1	30.80	31.00	-1	13,517	-0.01%
2023/05/22	8.2	30.52	0	0.00	30.55	8.2	13,328	0.06%
2023/05/19	0	0.00	2	31.10	31.45	-2	13,051	-0.02%
2023/05/18	1	30.30	0.1	30.65	30.55	0.9	12,907	0.01%
2023/05/17	11.6	29.84	1	30.65	30.45	10.6	12,691	0.08%
2023/05/16	11.5	29.64	0	0.00	30.80	11.5	12,377	0.09%
2023/05/15	14.6	30.34	7	30.79	30.95	7.6	11,959	0.06%
2023/05/12	4.5	33.07	23	32.48	32.75	-18.6	11,532	-0.16%
2023/05/11	0	0.00	21	31.99	32.25	-21	11,303	-0.19%
2023/05/10	1.1	31.78	0	0.00	31.75	1.1	11,233	0.01%
2023/05/08	0	0.00	12	32.63	32.75	-12	11,238	-0.11%
2023/05/05	12	31.83	0	0.00	32.10	12	11,164	0.11%
2023/05/04	55	32.57	55	32.28	32.35	0	11,200	0.00%
2023/05/03	47	32.78	47	32.77	32.85	0	11,141	0.00%
2023/05/02	55	32.97	57	33.01	33.05	-2	11,248	-0.02%
2023/04/28	101	32.83	101	32.82	33.10	0	11,367	0.00%	大買/大賣/
2023/04/27	0	0.00	7	32.73	32.95	-7	11,262	-0.06%
2023/04/25	110	31.67	109	32.62	31.70	1	11,027	0.01%	大買/大賣/
2023/04/24	119	32.72	121	32.14	33.15	-2	10,974	-0.02%	大買/大賣/
2023/04/21	82	32.41	83	32.62	32.40	-1	10,852	-0.01%
2023/04/20	46	32.33	46	32.41	32.40	0	10,731	0.00%
2023/04/19	71	33.29	54	32.29	32.50	17	10,702	0.16%
2023/04/18	1	31.50	4	31.76	32.20	-3	10,416	-0.03%
2023/04/17	1	31.55	3	31.77	31.70	-2	10,260	-0.02%
2023/04/14	2.1	31.61	1	31.30	31.60	1.1	10,164	0.01%
2023/04/13	1	32.30	10	32.45	32.35	-9	9,986	-0.09%
2023/04/12	8	32.47	7	32.42	32.80	1	9,851	0.01%
2023/04/11	7	32.66	6	32.90	32.70	1	9,721	0.01%
2023/04/10	11	31.81	14	31.79	32.40	-3	9,573	-0.03%
2023/04/07	114.4	31.87	65	33.55	31.50	49.4	9,433	0.52%	大買/
2023/04/06	82.5	32.81	80	32.22	33.90	2.5	9,086	0.03%
2023/03/31	129.5	31.92	131	31.91	31.95	-1.5	8,699	-0.02%	大買/大賣/
2023/03/30	181	31.33	124.1	31.27	31.80	56.9	8,866	0.64%	大買/大賣/
2023/03/29	98	31.03	100	30.88	31.10	-2	9,034	-0.02%
2023/03/28	74	30.90	85	30.67	30.95	-11	9,280	-0.12%
2023/03/27	72.1	30.86	90	30.73	30.80	-17.9	9,646	-0.19%
2023/03/24	34	30.75	56	30.95	30.75	-22	9,992	-0.22%
2023/03/23	77.5	30.95	104.1	30.39	31.15	-26.6	9,873	-0.27%	大賣/
2023/03/22	1.5	29.92	28.1	29.88	30.20	-26.6	9,624	-0.28%
2023/03/21	2.8	29.20	44.3	29.00	29.40	-41.5	9,451	-0.44%
2023/03/20	1	28.35	32.1	28.40	28.55	-31.1	9,251	-0.34%
2023/03/17	43	28.15	63	27.99	28.15	-20	9,191	-0.22%
2023/03/16	0	0.00	20	27.88	28.00	-20	8,909	-0.22%
2023/03/15	0	0.00	3	27.10	27.20	-3	8,725	-0.03%
2023/03/14	0	0.00	17	27.39	27.15	-17	8,709	-0.20%
2023/03/13	0	0.00	3.1	27.36	27.35	-3.1	8,704	-0.04%
2023/03/10	0.6	27.10	2	26.93	27.05	-1.5	8,648	-0.02%
2023/03/09	2	27.00	0	0.00	27.00	2	8,757	0.02%
2023/03/08	2	27.15	1	27.15	27.20	1	9,363	0.01%
2023/03/07	0	0.00	1	27.10	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	5	27.13	27.15	-5	9,643	-0.05%
2023/03/03	1	26.75	0	0.00	26.70	1	9,687	0.01%
2023/03/02	1	26.70	0	0.00	26.75	1	9,839	0.01%
2023/03/01	3.6	26.97	6	26.95	26.95	-2.4	9,858	-0.02%
2023/02/22	0	0.00	1.1	26.75	26.80	-1.1	10,049	-0.01%
2023/02/21	0.6	26.55	1	26.50	26.55	-0.4	10,064	0.00%
2023/02/17	0	0.00	3	26.30	26.40	-3	10,240	-0.03%
2023/02/16	2	26.30	0	0.00	26.25	2	10,728	0.02%
2023/02/13	0.8	25.93	0	0.00	25.75	0.8	10,694	0.01%
2023/02/09	0	0.00	21	25.85	25.80	-21	10,605	-0.20%
2023/02/08	1	25.95	0	0.00	25.95	1	10,590	0.01%
2023/02/06	0	0.00	1	25.80	25.65	-1	10,592	-0.01%
2023/02/02	14.2	25.60	14	25.45	25.45	0.2	10,576	0.00%
2023/01/16	4	26.10	0	0.00	26.00	4	10,319	0.04%
2023/01/12	1	25.60	0	0.00	25.60	1	10,624	0.01%
2023/01/10	0	0.00	0.4	26.50	26.55	-0.4	10,812	0.00%
2023/01/09	0	0.00	1.4	26.45	26.50	-1.4	10,913	-0.01%
2023/01/05	0.6	26.25	1.1	26.19	26.20	-0.5	11,022	0.00%
2023/01/04	0	0.00	0.5	25.95	26.10	-0.5	11,125	0.00%
2023/01/03	0	26.00	0	0.00	26.10	0	11,294	0.00%
2022/12/30	0	0.00	4	26.18	26.25	-4	11,283	-0.04%
2022/12/26	0	0.00	2	25.95	26.10	-2	11,377	-0.02%
2022/12/23	0	0.00	1	25.90	26.00	-1	11,477	-0.01%
2022/12/22	1	25.85	0.1	25.80	25.95	1	11,717	0.01%
2022/12/21	0	0.00	70	25.80	25.75	-70	11,571	-0.60%
2022/12/20	0	0.00	2	25.53	25.65	-2	11,263	-0.02%
2022/12/19	30	25.85	40.1	25.50	25.85	-10.1	11,060	-0.09%
2022/12/16	0	0.00	1	25.70	25.70	-1	10,546	-0.01%
2022/12/14	0	0.00	1.2	25.08	25.15	-1.2	10,184	-0.01%
2022/12/06	0	0.00	16	24.35	24.35	-16	10,168	-0.16%
2022/12/02	6	23.80	0	0.00	23.90	6	10,136	0.06%
2022/12/01	6	24.33	0	0.00	24.20	6	10,069	0.06%
2022/11/30	0	0.00	1	24.80	24.80	-1	9,912	-0.01%
2022/11/23	2.1	23.45	0	0.00	23.40	2.1	9,562	0.02%
2022/11/22	8	23.47	0	0.00	23.50	8	9,674	0.08%
2022/11/21	0	0.00	1	24.55	24.50	-1	9,440	-0.01%
2022/11/15	0.7	25.50	1	25.45	25.75	-0.3	9,458	0.00%
2022/11/14	2.6	25.49	25	25.52	25.70	-22.4	9,372	-0.24%
2022/11/03	1	23.35	0	0.00	23.40	1	9,079	0.01%
2022/10/31	0.4	23.90	1	24.40	24.40	-0.6	9,057	-0.01%
2022/10/26	0	0.00	2.1	23.50	23.50	-2.1	8,992	-0.02%
2022/10/25	0	0.00	1	23.45	23.45	-1	8,981	-0.01%
2022/10/21	0.1	23.00	0	0.00	22.85	0.1	8,941	0.00%
2022/10/20	0	0.00	4	23.08	23.50	-4	8,949	-0.04%
2022/10/19	34	22.65	36	22.49	22.65	-2	8,683	-0.02%
2022/10/18	2	22.75	2	22.60	22.75	0	8,572	0.00%
2022/10/13	0	0.00	1	23.30	23.25	-1	8,296	-0.01%
2022/10/11	0	0.00	1.5	22.87	22.85	-1.5	8,228	-0.02%
2022/10/04	0.5	23.10	0	0.00	23.05	0.5	8,562	0.01%
2022/09/30	1	23.10	0	0.00	22.90	1	8,562	0.01%
2022/09/29	0	0.00	3	23.23	23.40	-3	8,545	-0.04%
2022/09/27	0	0.00	1	22.65	22.65	-1	8,155	-0.01%
2022/09/23	0	0.00	0.1	22.85	22.70	-0.1	8,041	0.00%
2022/09/22	0.1	22.85	0	0.00	22.75	0.1	8,132	0.00%
2022/09/15	0.1	23.00	0	0.00	22.95	0.1	7,718	0.00%
2022/09/13	1	23.45	0	0.00	23.50	1	7,883	0.01%
2022/09/08	0	0.00	1	23.50	23.50	-1	8,254	-0.01%
2022/09/02	2	22.95	0	0.00	22.70	2	8,215	0.02%
2022/09/01	2	22.68	0	0.00	22.75	2	8,075	0.02%
2022/08/30	3	22.85	0	0.00	23.00	3	7,752	0.04%
2022/08/29	3	23.23	0	0.00	23.20	3	7,534	0.04%
2022/08/25	2	23.85	0	0.00	23.80	2	7,436	0.03%
2022/08/23	2	23.95	0	0.00	23.90	2	8,050	0.02%
2022/08/19	0	0.00	1	23.85	24.05	-1	8,083	-0.01%
2022/08/18	3	24.10	2	24.00	23.95	1	8,087	0.01%
2022/08/17	2	24.05	2	24.20	24.30	0	8,087	0.00%
2022/08/16	1	24.00	0	0.00	24.15	1	8,097	0.01%
2022/08/15	2	24.08	0	0.00	24.15	2	8,052	0.02%
2022/08/12	2	24.40	2	24.45	24.50	0	8,025	0.00%
2022/08/11	0	0.00	1	24.40	24.55	-1	8,034	-0.01%
2022/08/09	1	24.10	1	24.30	24.45	0	8,132	0.00%
2022/08/08	1.6	24.11	3	24.20	24.20	-1.4	8,341	-0.02%
2022/08/05	0.6	24.35	0	0.00	24.15	0.6	8,425	0.01%
2022/08/04	2	23.85	2	24.10	24.05	0	8,463	0.00%
2022/08/03	0	0.00	1	24.00	24.10	-1	8,533	-0.01%
2022/08/01	0	0.00	3	23.73	23.70	-3	8,645	-0.03%
2022/07/29	0	0.00	2	23.70	23.70	-2	8,666	-0.02%
2022/07/27	0	0.00	1	23.15	23.40	-1	8,692	-0.01%
2022/07/25	0	0.00	1	23.10	23.30	-1	8,689	-0.01%
2022/07/21	0.9	22.90	0	0.00	22.75	0.9	8,727	0.01%
2022/07/18	12	22.15	0	0.00	22.20	12	8,777	0.14%
2022/07/15	3	22.33	0	0.00	22.45	3	8,674	0.03%
2022/07/14	31	23.04	0.5	23.03	22.70	30.5	8,603	0.35%
2022/07/13	1.6	24.01	0	0.00	24.00	1.6	8,414	0.02%
2022/07/08	1	23.90	0	0.00	24.00	1	8,092	0.01%
2022/07/06	1	24.35	0	0.00	24.10	1	8,154	0.01%
2022/07/05	1	24.60	0	0.00	24.75	1	8,155	0.01%
2022/07/04	0	0.00	0.1	24.70	24.65	-0.1	8,187	0.00%
2022/06/27	0	0.00	1.1	25.45	25.40	-1.1	8,268	-0.01%
2022/06/20	2	24.80	0.2	24.95	24.70	1.8	7,981	0.02%
2022/06/17	1	24.75	0	0.00	25.15	1	7,839	0.01%
2022/06/10	1	25.45	1	25.60	25.45	0	7,756	0.00%
2022/06/06	0	0.00	2	26.05	26.10	-2	7,638	-0.03%
2022/06/01	2	25.55	0	0.00	25.55	2	7,829	0.03%
2022/05/30	0	0.00	4	26.05	26.15	-4	7,130	-0.06%
2022/05/27	1	25.95	0	0.00	25.70	1	7,068	0.01%
2022/05/26	1	25.85	0	0.00	25.90	1	7,051	0.01%
2022/05/24	0	0.00	1	25.45	25.40	-1	7,206	-0.01%
2022/05/20	0	0.00	0.5	26.20	25.95	-0.5	7,256	-0.01%
2022/05/17	1	26.25	9	26.20	26.00	-8	7,112	-0.11%
2022/05/16	0.6	26.05	2	26.35	26.45	-1.4	7,037	-0.02%
2022/05/12	0	0.00	2	25.25	25.20	-2	6,825	-0.03%
2022/05/05	0	0.00	1	25.85	25.90	-1	6,538	-0.02%
2022/04/25	1	24.75	0	0.00	24.80	1	6,759	0.01%
2022/04/18	0	0.00	1	25.40	25.40	-1	6,672	-0.01%
2022/04/15	0	0.00	12	25.34	25.35	-12	6,690	-0.18%
2022/04/13	0	0.00	4.4	25.21	25.40	-4.4	6,670	-0.07%
2022/04/11	5	24.90	0	0.00	24.85	5	6,556	0.08%
2022/04/07	0.2	24.70	4.1	24.65	24.55	-3.9	6,430	-0.06%
2022/04/06	0	0.00	1	24.95	24.90	-1	6,304	-0.02%
2022/04/01	1	24.65	2	24.60	24.85	-1	6,233	-0.02%
2022/03/31	0	0.00	0	24.80	24.70	0	6,190	0.00%
2022/03/30	3	24.80	0	0.00	24.80	3	6,112	0.05%
2022/03/29	6	24.90	0	0.00	24.85	6	6,077	0.10%
2022/03/24	0	0.00	1	25.00	25.00	-1	6,213	-0.02%
2022/03/23	5	25.00	0	0.00	25.05	5	6,337	0.08%
2022/03/21	1	25.20	0	0.00	25.20	1	6,285	0.02%
2022/03/18	1	24.95	0	0.00	25.00	1	6,271	0.02%
2022/03/17	5	25.01	0	0.00	25.05	5	6,080	0.08%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/11	2	25.08	0	0.00	25.15	2	6,074	0.03%
2022/03/09	1	24.75	3	24.90	24.75	-2	6,249	-0.03%
2022/03/08	0.1	24.80	0	0.00	24.65	0.1	6,565	0.00%
2022/03/07	3.3	24.70	0	0.00	24.80	3.3	6,480	0.05%
2022/03/04	4.2	25.44	0	0.00	25.30	4.2	6,550	0.06%
2022/03/03	3	25.77	0	0.00	25.85	3	6,527	0.05%
2022/03/01	1	25.85	0	0.00	25.95	1	6,516	0.02%
2022/02/24	0	0.00	17	25.40	25.45	-17	6,424	-0.26%
2022/02/23	1	25.80	1	25.90	25.80	0	6,320	0.00%
2022/02/22	1	25.60	1	25.60	25.95	0	6,313	0.00%
2022/02/21	2	25.80	0	0.00	25.70	2	6,297	0.03%
2022/02/17	0.1	25.80	1	25.65	25.85	-0.9	6,524	-0.01%
2022/02/15	1	25.30	0	0.00	25.20	1	6,557	0.02%
2022/02/11	1	25.75	0	0.00	25.80	1	6,549	0.02%
2022/02/10	1	25.65	0	0.00	25.90	1	6,598	0.02%
2022/02/08	0	0.00	4	25.49	25.50	-4	6,565	-0.06%
2022/02/07	0	0.00	1	25.45	25.40	-1	6,583	-0.02%
2022/01/24	0	0.00	3	25.38	25.45	-3	6,480	-0.05%
2022/01/21	1	25.15	0	0.00	25.15	1	6,444	0.02%
2022/01/20	0	0.00	3	25.38	25.45	-3	6,241	-0.05%
2022/01/19	2	25.25	0	0.00	25.15	2	6,277	0.03%
2022/01/14	11	25.08	0	0.00	25.00	11	6,525	0.17%
2022/01/13	5	25.28	5	25.35	25.40	0	6,619	0.00%
2022/01/12	45	25.10	1	25.15	25.20	44	6,710	0.66%
2022/01/11	8	25.24	0	0.00	25.25	8	6,826	0.12%
2022/01/10	2	25.25	8	25.26	25.45	-6	6,862	-0.09%
2022/01/06	0	0.00	0.1	25.10	25.10	-0.1	6,892	0.00%
2022/01/05	0	0.00	10	24.85	24.75	-10	6,948	-0.14%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2022/01/03	0	0.00	10	25.13	25.00	-10	7,311	-0.14%
2021/12/28	2	25.00	3	24.97	25.00	-1	7,923	-0.01%
2021/12/24	0	0.00	5	24.95	25.00	-5	8,212	-0.06%
2021/12/23	2	24.88	0	0.00	24.85	2	8,364	0.02%
2021/12/22	2	24.90	0	0.00	24.90	2	8,529	0.02%
2021/12/20	8	24.77	35	24.70	24.95	-27	8,879	-0.30%
2021/12/17	7	25.15	0	0.00	25.30	7	8,975	0.08%
2021/12/16	5	25.25	0	0.00	25.50	5	9,149	0.05%
2021/12/15	10	25.40	0.1	25.50	25.30	9.9	9,408	0.11%
2021/12/14	1	25.50	0	0.00	25.50	1	9,525	0.01%
2021/12/13	10	25.55	0	0.00	25.70	10	9,548	0.10%
2021/12/10	1	25.50	0	0.00	25.55	1	9,639	0.01%
2021/12/08	7	25.49	0	0.00	25.45	7	9,645	0.07%
2021/12/07	1	25.55	0	0.00	25.65	1	9,574	0.01%
2021/12/06	1	25.60	0	0.00	25.55	1	9,541	0.01%
2021/12/03	0	0.00	1	25.60	25.65	-1	9,526	-0.01%
2021/12/02	1	25.70	5.6	25.58	25.55	-4.6	9,556	-0.05%
2021/12/01	0	0.00	1	26.25	26.25	-1	9,249	-0.01%
2021/11/30	5	26.20	0	0.00	25.80	5	9,270	0.05%
2021/11/29	0	0.00	0.1	25.65	26.05	-0.1	9,038	0.00%
2021/11/26	1	25.75	0	0.00	25.80	1	9,017	0.01%
2021/11/23	1	25.90	0	0.00	25.80	1	9,094	0.01%
2021/11/18	0	0.00	10.3	26.56	26.45	-10.3	9,151	-0.11%
2021/11/17	5	26.81	0	0.00	26.85	5	9,175	0.05%
2021/11/16	15	26.90	15	26.97	27.00	0	9,197	0.00%
2021/11/15	3.3	26.60	2	26.55	26.65	1.3	9,150	0.01%
2021/11/09	0	0.00	1	26.20	26.30	-1	9,436	-0.01%
2021/11/05	4	26.25	1	26.25	26.50	3	9,609	0.03%
2021/11/04	0	0.00	9.8	26.17	26.55	-9.8	9,646	-0.10%
2021/11/03	0	0.00	5	26.23	26.25	-5	9,681	-0.05%
2021/11/02	8	26.55	3	26.57	26.60	5	9,722	0.05%
2021/10/29	1	26.45	2	26.65	26.55	-1	9,733	-0.01%
2021/10/28	0.2	26.80	0	0.00	26.90	0.2	9,736	0.00%
2021/10/27	0.6	26.90	0.8	26.90	26.95	-0.2	9,796	0.00%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/22	1	26.85	5	26.55	26.90	-4	9,923	-0.04%
2021/10/21	4	26.53	2	26.45	26.35	2	9,742	0.02%
2021/10/20	0	0.00	7	26.49	26.45	-7	9,819	-0.07%
2021/10/19	5	26.32	3	26.40	26.20	2	9,844	0.02%
2021/10/15	0	0.00	2	26.55	26.55	-2	10,109	-0.02%
2021/10/13	0	0.00	5	26.55	26.50	-5	10,491	-0.05%
2021/10/12	0	0.00	3	26.65	26.65	-3	10,884	-0.03%
2021/10/08	0	0.00	17	26.61	26.70	-17	11,941	-0.14%
2021/10/07	0	0.00	2	26.40	26.30	-2	12,287	-0.02%
2021/10/06	4	26.20	5.2	26.04	26.20	-1.2	12,402	-0.01%
2021/10/05	0	0.00	1	25.70	25.75	-1	12,498	-0.01%
2021/10/04	0	0.00	3.5	25.79	25.85	-3.5	12,695	-0.03%
2021/10/01	1	25.35	4	25.20	25.55	-3	12,818	-0.02%
2021/09/30	6	25.78	0	0.00	25.80	6	13,111	0.05%
2021/09/29	4	25.96	6	25.91	26.00	-2	13,206	-0.02%
2021/09/28	23.4	26.37	35	26.18	26.40	-11.6	13,201	-0.09%
2021/09/27	3	26.25	1	26.10	26.10	2	13,252	0.02%
2021/09/24	11	25.90	10	25.75	25.75	1	13,157	0.01%
2021/09/23	62	25.78	134	25.76	25.50	-72	13,117	-0.55%	大賣/
2021/09/22	0.6	24.90	7	24.73	25.40	-6.4	12,870	-0.05%
2021/09/17	2	24.80	0	0.00	24.90	2	12,619	0.02%
2021/09/16	2	24.75	0	0.00	24.90	2	12,526	0.02%
2021/09/15	0	0.00	22	24.68	24.85	-22	12,619	-0.17%
2021/09/14	4	24.70	1	24.75	24.65	3	12,677	0.02%
2021/09/13	1	24.70	0	0.00	24.70	1	12,802	0.01%
2021/09/10	0	0.00	0.2	24.55	24.55	-0.2	12,981	0.00%
2021/09/08	13	24.52	8	24.75	24.45	5	13,390	0.04%
2021/09/07	0	0.00	12	24.53	24.75	-12	13,396	-0.09%
2021/09/06	0	24.25	0	0.00	24.15	0	13,313	0.00%
2021/09/03	2	24.25	0	0.00	24.45	2	13,358	0.01%
2021/09/02	0	0.00	2	24.35	24.35	-2	13,409	-0.01%
2021/09/01	10	24.10	0	0.00	24.35	10	13,557	0.07%
2021/08/31	2	24.10	5	24.25	24.30	-3	13,532	-0.02%
2021/08/30	2	24.00	5	24.15	24.35	-3	13,500	-0.02%
2021/08/27	1	24.10	0	0.00	24.20	1	13,513	0.01%
2021/08/25	0	24.15	0	0.00	24.20	0	13,489	0.00%
2021/08/24	2	24.20	0	0.00	24.30	2	13,505	0.02%
2021/08/23	0.1	23.95	1	24.00	24.15	-0.9	13,481	-0.01%
2021/08/20	2	23.80	4	23.83	23.90	-2	13,484	-0.01%
2021/08/19	0.2	23.65	0	0.00	23.80	0.2	13,678	0.00%
2021/08/16	0	0.00	2	23.70	23.75	-2	13,582	-0.01%
2021/08/13	0	0.00	4	23.75	23.75	-4	13,581	-0.03%
2021/08/12	1	23.35	2	23.48	23.50	-1	13,564	-0.01%
2021/08/11	0.1	23.33	1	23.20	23.20	-0.9	13,529	-0.01%
2021/08/10	5.1	23.35	2	23.48	23.55	3.1	13,486	0.02%
2021/08/05	3.1	23.45	0	0.00	23.40	3.1	13,996	0.02%
2021/08/04	0.1	23.50	0	0.00	23.50	0.1	14,382	0.00%
2021/08/03	0.1	23.45	0	0.00	23.60	0.1	14,654	0.00%
2021/08/02	1	23.45	5	23.50	23.55	-4	14,750	-0.03%
2021/07/30	1	23.35	1	23.35	23.45	0	14,758	0.00%
2021/07/29	1	23.60	0	0.00	23.55	1	14,764	0.01%
2021/07/28	0.1	23.70	0	0.00	23.65	0.1	14,866	0.00%
2021/07/27	5	23.90	0	0.00	23.85	5	15,167	0.03%
2021/07/23	0	0.00	2	24.00	23.65	-2	15,175	-0.01%
2021/07/22	0	0.00	6	23.55	23.80	-6	15,149	-0.04%
2021/07/21	1	23.65	1	23.70	23.80	0	15,040	0.00%
2021/07/20	10	23.58	0	0.00	23.55	10	15,016	0.07%
2021/07/19	15.1	23.55	18	23.55	23.55	-2.9	14,951	-0.02%
2021/07/16	12	23.87	17	23.85	23.85	-5	14,964	-0.03%
2021/07/15	43	24.22	0	0.00	24.05	43	14,831	0.29%
2021/07/14	7.6	27.11	6	27.11	27.15	1.6	13,800	0.01%
2021/07/13	0	0.00	18	27.03	27.05	-18	13,424	-0.13%
2021/07/12	3	27.28	0	0.00	27.15	3	13,140	0.02%
2021/07/09	5.1	27.30	7	27.36	27.50	-1.9	12,945	-0.01%
2021/07/08	10	27.40	5	27.53	27.45	5	12,913	0.04%
2021/07/07	0.6	27.35	10	27.41	27.40	-9.4	12,932	-0.07%
2021/07/06	1	27.20	9	27.16	27.20	-8	12,823	-0.06%
2021/07/05	8.6	26.92	17	26.88	27.00	-8.4	13,021	-0.06%
2021/07/02	16	26.63	9	26.74	26.75	7	13,328	0.05%
2021/07/01	5	26.31	10	26.30	26.20	-5	13,347	-0.04%
2021/06/30	1	26.20	0	0.00	26.25	1	13,631	0.01%
2021/06/28	35	25.79	7	25.70	25.75	28	15,538	0.18%
2021/06/25	0	0.00	0	25.85	25.70	0	16,044	0.00%
2021/06/24	0	0.00	1.2	25.70	25.70	-1.2	16,494	-0.01%
2021/06/23	0	0.00	0.7	25.70	25.70	-0.7	16,586	0.00%
2021/06/22	1	25.40	0	0.00	25.35	1	16,683	0.01%
2021/06/21	6	25.59	5	25.50	25.50	1	16,698	0.01%
2021/06/18	2	25.95	3	25.95	26.15	-1	16,852	-0.01%
2021/06/17	0	0.00	2	25.60	26.10	-2	17,017	-0.01%
2021/06/15	2	25.25	1	25.30	25.40	1	18,265	0.01%
2021/06/11	106	25.30	0	0.00	25.25	106	18,595	0.57%	大買/鉅額交易
2021/06/09	1	25.35	1	25.30	25.20	0	18,933	0.00%
2021/06/07	0	0.00	2	25.50	25.70	-2	19,183	-0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/02	0	0.00	5	26.10	26.05	-5	20,621	-0.02%
2021/06/01	1	26.05	1	26.10	26.20	0	20,850	0.00%
2021/05/31	0	0.00	0.6	25.70	25.85	-0.6	20,947	0.00%
2021/05/26	0	0.00	4	26.00	26.00	-4	21,288	-0.02%
2021/05/24	1	25.50	1	25.65	25.65	0	22,109	0.00%
2021/05/21	0.5	25.75	1	25.75	25.75	-0.5	23,142	0.00%
2021/05/20	0	0.00	3	25.52	25.30	-3	23,252	-0.01%
2021/05/19	1	25.05	0	0.00	25.10	1	23,261	0.00%
2021/05/18	6	24.94	0	0.00	25.15	6	23,373	0.03%
2021/05/17	1	24.35	2	24.40	24.35	-1	23,614	0.00%
2021/05/14	4	24.85	0	0.00	24.95	4	23,481	0.02%
2021/05/13	8	24.98	0	0.00	24.80	8	23,351	0.03%
2021/05/12	11	25.22	10	25.50	25.55	1	23,026	0.00%
2021/05/11	2	26.45	2	26.60	26.30	0	22,649	0.00%
2021/05/10	6	26.56	0	0.00	26.55	6	22,416	0.03%
2021/05/07	0.5	26.80	0	0.00	26.85	0.5	22,510	0.00%
2021/05/05	10	26.80	4	26.73	26.70	6	22,990	0.03%
2021/05/04	8.6	26.42	0	0.00	26.55	8.6	22,920	0.04%
2021/05/03	9	26.90	5	27.05	26.70	4	22,624	0.02%
2021/04/29	0	0.00	7	27.25	27.15	-7	22,537	-0.03%
2021/04/28	1	27.15	6	27.20	27.25	-5	22,563	-0.02%
2021/04/27	4	27.13	21	27.11	27.15	-17	22,683	-0.07%
2021/04/26	9	27.15	0	0.00	27.15	9	22,628	0.04%
2021/04/23	3	27.10	0	0.00	27.10	3	22,588	0.01%
2021/04/22	11	27.36	8	27.35	27.30	3	22,673	0.01%
2021/04/21	9	27.50	7	27.46	27.45	2	22,526	0.01%
2021/04/20	0	0.00	11	27.37	27.35	-11	22,278	-0.05%
2021/04/19	6	27.18	2	27.20	27.30	4	22,218	0.02%
2021/04/16	8	27.05	10	27.05	27.10	-2	22,104	-0.01%
2021/04/15	9.1	26.87	0	0.00	26.90	9.1	22,159	0.04%
2021/04/14	6	26.71	4	27.06	26.75	2	22,145	0.01%
2021/04/13	6	27.07	2	27.05	27.00	4	22,064	0.02%
2021/04/12	18	27.31	3.5	27.26	27.30	14.5	21,876	0.07%
2021/04/09	14	27.49	9	27.37	27.55	5	21,705	0.02%
2021/04/08	3	27.18	37	27.24	27.35	-34	21,322	-0.16%
2021/04/07	10	26.85	0	0.00	26.95	10	20,878	0.05%
2021/04/06	30.6	26.82	9	26.79	27.10	21.6	20,638	0.10%
2021/04/01	7	26.72	11	26.73	26.75	-4	20,256	-0.02%
2021/03/31	23	27.37	17	27.46	27.00	6	19,621	0.03%
2021/03/30	13	27.38	11	27.42	27.50	2	18,180	0.01%
2021/03/29	6.4	27.32	6	27.16	27.25	0.4	17,750	0.00%
2021/03/26	13	26.62	3	26.48	26.60	10	17,386	0.06%
2021/03/25	12	26.73	0	0.00	26.80	12	17,290	0.07%
2021/03/24	11	26.77	2	26.80	26.95	9	17,247	0.05%
2021/03/23	9	26.59	19.9	26.60	27.00	-10.9	17,127	-0.06%
2021/03/22	8.5	26.93	6	26.86	26.85	2.5	16,911	0.01%
2021/03/19	34	27.13	18	27.13	27.05	16	16,544	0.10%
2021/03/18	5	26.56	7	26.60	26.55	-2	15,502	-0.01%
2021/03/17	2	26.25	34	26.32	26.35	-32	15,351	-0.21%
2021/03/16	4	25.88	2	25.88	25.85	2	15,256	0.01%
2021/03/15	5	25.74	0	0.00	25.65	5	15,143	0.03%
2021/03/12	5	25.79	0	0.00	25.90	5	15,044	0.03%
2021/03/11	3	25.73	2	25.75	25.80	1	15,014	0.01%
2021/03/10	6	26.03	35	25.76	25.65	-29	14,885	-0.19%
2021/03/09	21.1	25.92	19.3	25.97	26.00	1.7	14,709	0.01%
2021/03/08	12	25.64	51	25.52	25.70	-39	14,136	-0.28%
2021/03/05	13	25.06	3	24.80	25.20	10	13,665	0.07%
2021/03/04	1	24.75	0	0.00	24.85	1	13,713	0.01%
2021/03/03	3	24.65	1	24.70	24.80	2	13,675	0.01%
2021/03/02	5	24.77	8	24.78	24.60	-3	13,577	-0.02%
2021/02/26	4	24.74	2	24.90	24.80	2	13,429	0.01%
2021/02/25	2	25.00	8	25.00	25.00	-6	13,189	-0.05%
2021/02/24	12	24.99	9	25.00	25.00	3	12,939	0.02%
2021/02/23	24.6	24.65	22	24.80	24.90	2.6	12,318	0.02%
2021/02/19	7	23.21	0	0.00	23.60	7	11,220	0.06%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	2	23.20	0	0.00	23.15	2	11,127	0.02%
2021/02/05	2	23.23	0	0.00	23.15	2	10,911	0.02%
2021/02/04	0	0.00	2	23.25	23.25	-2	10,989	-0.02%
2021/02/01	1	23.15	0	0.00	23.30	1	11,356	0.01%
2021/01/28	9	23.97	3	24.15	24.00	6	11,137	0.05%
2021/01/27	12	23.65	11.3	23.83	23.95	0.7	10,909	0.01%
2021/01/25	5	23.40	0	0.00	23.35	5	10,576	0.05%
2021/01/22	0	0.00	0	22.95	23.10	0	10,626	0.00%
2021/01/21	2	22.95	0	0.00	22.80	2	10,726	0.02%
2021/01/20	1	23.20	0	0.00	22.90	1	10,762	0.01%
2021/01/19	0	0.00	3	23.65	23.50	-3	10,574	-0.03%
2021/01/18	5	23.49	0	0.00	23.50	5	10,529	0.05%
2021/01/15	0	0.00	2.9	23.77	23.70	-2.9	10,413	-0.03%
2021/01/14	10	23.85	0	0.00	23.80	10	10,280	0.10%
2021/01/13	1	23.75	4	23.75	23.70	-3	10,194	-0.03%
2021/01/12	0	0.00	28	23.74	23.65	-28	10,194	-0.27%
2021/01/11	1	23.70	0	0.00	23.75	1	10,101	0.01%
2021/01/08	21	23.73	0	0.00	23.85	21	10,102	0.21%
2021/01/06	1	23.85	0.5	23.84	23.80	0.5	9,970	0.00%
2021/01/05	0	0.00	1	24.00	24.00	-1	9,888	-0.01%
2020/12/31	10	23.90	1	23.95	24.00	9	9,917	0.09%
2020/12/29	5	24.02	0	0.00	24.00	5	9,957	0.05%
2020/12/28	6.3	24.07	3	24.07	24.10	3.3	10,014	0.03%
2020/12/25	1	23.95	0	0.00	23.95	1	9,977	0.01%
2020/12/24	0	0.00	2	23.90	23.90	-2	9,970	-0.02%
2020/12/23	0	0.00	2	23.60	23.75	-2	9,929	-0.02%
2020/12/22	1	23.65	0	0.00	23.60	1	9,902	0.01%
2020/12/21	1	23.80	1	23.60	23.85	0	10,031	0.00%
2020/12/17	1	24.00	0	0.00	24.00	1	9,867	0.01%
2020/12/15	3	23.85	0	0.00	23.90	3	9,814	0.03%
2020/12/14	0	0.00	1	24.20	24.20	-1	9,753	-0.01%
2020/12/11	21	23.90	0	0.00	24.00	21	9,696	0.22%
2020/12/09	0	0.00	13	24.17	24.20	-13	9,390	-0.14%
2020/12/08	1	24.10	1	24.10	24.10	0	9,296	0.00%
2020/12/07	0	0.00	17.6	23.88	24.00	-17.6	9,164	-0.19%
2020/12/04	0	0.00	2	23.58	23.75	-2	9,118	-0.02%
2020/12/03	17	23.56	7	23.56	23.65	10	9,059	0.11%
2020/12/02	15.6	23.50	10	23.25	23.55	5.6	8,976	0.06%
2020/12/01	0	0.00	11	23.25	23.35	-11	9,015	-0.12%
2020/11/30	10	23.45	10	23.35	23.30	0	9,031	0.00%
2020/11/27	0	0.00	1	23.35	23.35	-1	8,804	-0.01%
2020/11/26	11	23.12	0	0.00	23.15	11	8,807	0.12%
2020/11/25	0.1	23.15	0.4	23.15	23.15	-0.3	9,013	0.00%
2020/11/24	7.8	23.18	0	0.00	23.20	7.8	9,154	0.09%
2020/11/23	0	0.00	1	23.05	23.15	-1	9,077	-0.01%
2020/11/20	0	0.00	1	22.95	22.90	-1	9,038	-0.01%
2020/11/19	1	23.05	0	0.00	23.00	1	9,127	0.01%
2020/11/18	9	22.95	0	0.00	23.10	9	9,209	0.10%
2020/11/17	0	0.00	4	22.96	22.85	-4	9,224	-0.04%
2020/11/16	2	22.98	2	22.90	22.90	0	9,483	0.00%
2020/11/13	10	22.70	0	0.00	22.90	10	9,559	0.10%
2020/11/12	5	22.63	1	22.70	22.80	4	9,589	0.04%
2020/11/11	1	22.95	51	22.97	23.00	-50	9,558	-0.52%
2020/11/10	50	22.25	1.1	22.26	22.30	48.9	9,411	0.52%
2020/11/09	1	22.20	0	0.00	22.25	1	9,643	0.01%
2020/11/05	22	22.30	0	0.00	22.30	22	9,855	0.22%
2020/11/04	4	22.33	0	0.00	22.20	4	9,932	0.04%
2020/10/30	0	0.00	3	22.50	22.60	-3	10,070	-0.03%
2020/10/29	4	22.50	3	22.48	22.40	1	10,107	0.01%
2020/10/28	20.1	22.35	11	22.35	22.25	9.1	10,076	0.09%
2020/10/27	11	22.00	0	0.00	21.95	11	10,110	0.11%
2020/10/26	2	21.80	0	0.00	21.90	2	10,169	0.02%
2020/10/23	0	0.00	4	21.85	21.75	-4	10,300	-0.04%
2020/10/21	4	21.65	0	0.00	21.65	4	10,603	0.04%
2020/10/19	1	21.75	0	0.00	21.75	1	10,893	0.01%
2020/10/14	10	22.10	0	0.00	22.00	10	11,312	0.09%
2020/10/13	3	21.83	0	0.00	21.75	3	11,503	0.03%
2020/10/12	0	0.00	4	21.90	22.00	-4	11,797	-0.03%
2020/10/08	10	22.10	0	0.00	22.05	10	12,236	0.08%
2020/10/05	6	22.22	0	0.00	22.05	6	12,939	0.05%
2020/09/30	0	0.00	2	22.40	22.45	-2	13,158	-0.02%
2020/09/29	1	22.25	0	0.00	22.25	1	13,288	0.01%
2020/09/24	1	22.00	0	0.00	21.70	1	13,923	0.01%
2020/09/23	1	22.35	0	0.00	22.35	1	13,982	0.01%
2020/09/22	2	22.55	0	0.00	22.55	2	14,044	0.01%
2020/09/21	0	0.00	17	22.96	22.80	-17	14,169	-0.12%
2020/09/18	0	0.00	1	22.90	23.05	-1	14,270	-0.01%
2020/09/17	2	22.90	2	22.80	22.90	0	14,279	0.00%
2020/09/15	1	22.95	0	0.00	22.95	1	14,454	0.01%
2020/09/14	1	22.80	0	0.00	22.80	1	14,785	0.01%
2020/09/04	2	22.65	0	0.00	22.80	2	15,093	0.01%
2020/09/03	0	0.00	1	23.05	22.95	-1	15,063	-0.01%
2020/09/02	0	0.00	1	23.05	23.10	-1	15,202	-0.01%
2020/08/31	11	22.95	0	0.00	22.75	11	15,229	0.07%
2020/08/28	1	22.95	0	0.00	23.05	1	15,099	0.01%
2020/08/27	4	22.70	0	0.00	22.85	4	15,041	0.03%
2020/08/26	1	22.85	0	0.00	22.90	1	15,073	0.01%
2020/08/25	2	22.85	0	0.00	22.90	2	15,050	0.01%
2020/08/24	5	22.70	0	0.00	22.75	5	15,084	0.03%
2020/08/21	11	22.94	0	0.00	22.85	11	15,000	0.07%
2020/08/20	1	22.85	0	0.00	22.50	1	14,923	0.01%
2020/08/18	15	23.45	3	23.45	23.50	12	14,525	0.08%
2020/08/17	1	23.60	0	0.00	23.60	1	14,438	0.01%
2020/08/13	1	23.95	0	0.00	23.95	1	14,310	0.01%
2020/08/12	1	24.00	0	0.00	23.90	1	14,116	0.01%
2020/08/10	10	24.53	0	0.00	24.75	10	14,068	0.07%
2020/08/06	0	0.00	2	24.75	24.60	-2	14,076	-0.01%
2020/08/03	2	24.58	0	0.00	24.35	2	13,933	0.01%
2020/07/28	0	0.00	4	24.70	24.65	-4	13,528	-0.03%
2020/07/27	0	0.00	7	24.78	24.40	-7	13,405	-0.05%
2020/07/24	1	24.80	0	0.00	24.80	1	13,342	0.01%
2020/07/23	3	24.83	1	25.05	25.00	2	13,156	0.02%
2020/07/22	2	24.83	0	0.00	24.80	2	13,031	0.02%
2020/07/21	1	25.00	0	0.00	25.05	1	12,833	0.01%
2020/07/20	2	25.05	2	25.15	25.15	0	12,715	0.00%
2020/07/17	2	25.08	1	25.05	24.75	1	12,575	0.01%
2020/07/16	5	25.11	0	0.00	25.15	5	12,331	0.04%
2020/07/15	12	25.47	11	25.47	25.60	1	12,009	0.01%
2020/07/14	4	28.06	8	27.98	27.70	-4	11,463	-0.03%
2020/07/13	0	0.00	2	27.53	27.45	-2	11,018	-0.02%
2020/07/10	7	27.02	4	27.20	27.25	3	10,893	0.03%
2020/07/09	3	27.83	0	0.00	27.70	3	10,775	0.03%
2020/07/08	2	27.10	11	27.00	27.25	-9	10,480	-0.09%
2020/07/07	4	27.15	11	27.43	27.25	-7	10,340	-0.07%
2020/07/06	1	27.55	42	27.41	27.60	-41	10,047	-0.41%
2020/07/03	1	27.55	3	27.43	27.50	-2	9,873	-0.02%
2020/07/02	2	26.55	2	26.95	27.15	0	9,802	0.00%
2020/07/01	0	0.00	1	25.75	25.95	-1	9,703	-0.01%
2020/06/29	3	25.63	0	0.00	25.45	3	9,638	0.03%
2020/06/23	1	26.00	1	25.90	25.90	0	9,486	0.00%
2020/06/22	0	0.00	2	26.00	26.00	-2	9,464	-0.02%
2020/06/19	1	25.50	0	0.00	25.80	1	9,486	0.01%
2020/06/18	0	0.00	1	25.65	25.80	-1	9,160	-0.01%
2020/06/15	2	25.43	0	0.00	25.15	2	9,246	0.02%
2020/06/11	2	25.90	0	0.00	25.55	2	9,301	0.02%
2020/06/10	4	26.06	5	26.02	26.05	-1	9,278	-0.01%
2020/06/09	0	0.00	15	25.96	26.15	-15	9,398	-0.16%
2020/06/08	2	25.70	1	25.60	25.65	1	9,302	0.01%
2020/06/05	0	0.00	13	25.46	25.50	-13	9,283	-0.14%
2020/06/04	0	0.00	25	25.29	25.40	-25	9,301	-0.27%
2020/06/03	10	25.20	0	0.00	25.25	10	9,265	0.11%
2020/06/02	0	0.00	4	24.85	24.90	-4	9,135	-0.04%
2020/06/01	0	0.00	1	24.70	24.70	-1	9,080	-0.01%
2020/05/22	12	23.83	1	24.00	23.70	11	8,987	0.12%
2020/05/20	7	23.99	0	0.00	23.95	7	9,034	0.08%
2020/05/18	1	23.70	6	23.83	23.60	-5	9,018	-0.06%
2020/05/15	0	0.00	1	23.60	23.60	-1	8,869	-0.01%
2020/05/11	0	0.00	8	23.54	23.50	-8	8,665	-0.09%
2020/05/08	2	23.43	2	23.60	23.45	0	8,685	0.00%
2020/05/07	1	23.00	0	0.00	23.00	1	8,550	0.01%
2020/05/06	0	0.00	3	22.85	22.85	-3	8,618	-0.03%
2020/05/05	0	0.00	20.2	23.05	23.05	-20.2	8,581	-0.24%
2020/05/04	0	0.00	5	23.20	23.10	-5	8,578	-0.06%
2020/04/30	6	23.50	6	23.50	23.50	0	8,531	0.00%
2020/04/27	0	0.00	10	23.80	23.50	-10	8,752	-0.11%
2020/04/23	10	23.25	1	23.00	23.00	9	8,677	0.10%
2020/04/22	11	23.15	0	0.00	23.30	11	8,679	0.13%
2020/04/17	1	23.40	2	23.60	23.60	-1	8,553	-0.01%
2020/04/14	0	0.00	4	23.60	23.55	-4	8,368	-0.05%
2020/04/09	2	23.20	25	23.13	23.15	-23	8,316	-0.28%
2020/04/07	0	0.00	10	23.55	23.30	-10	8,251	-0.12%
2020/04/06	0	0.00	11	23.25	23.60	-11	8,128	-0.14%
2020/04/01	8	22.72	3	22.80	23.00	5	7,953	0.06%
2020/03/31	0	0.00	14	22.62	23.30	-14	7,818	-0.18%
2020/03/27	3	21.85	0	0.00	21.75	3	7,627	0.04%
2020/03/20	0	0.00	1	20.30	20.60	-1	7,543	-0.01%
2020/03/19	0	0.00	1	19.60	18.75	-1	7,398	-0.01%
2020/03/17	5	19.80	0	0.00	19.90	5	7,139	0.07%
2020/03/13	5	20.00	17	19.85	21.20	-12	6,904	-0.17%
2020/03/12	11	21.95	1	21.90	21.65	10	6,660	0.15%
2020/03/09	2	22.85	0	0.00	22.85	2	6,390	0.03%
2020/03/05	0	0.00	1	23.30	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	1	23.00	23.15	-1	6,270	-0.02%
2020/02/27	0	0.00	50	23.05	22.95	-50	6,269	-0.80%
2020/02/11	0	0.00	4	22.90	22.85	-4	6,200	-0.06%
2020/02/10	4	23.25	0	0.00	23.25	4	6,182	0.06%
2020/02/05	0	0.00	2	22.85	22.80	-2	6,209	-0.03%
2020/01/31	3	23.12	1	22.95	22.95	2	6,105	0.03%
2020/01/20	0	0.00	1	23.00	22.90	-1	5,750	-0.02%
2020/01/16	1	22.95	5	22.85	22.95	-4	5,749	-0.07%
2020/01/15	0	0.00	10	23.10	23.20	-10	5,785	-0.17%
2020/01/13	1	23.15	0	0.00	23.15	1	5,887	0.02%
2019/12/31	0	0.00	4	22.90	22.85	-4	6,160	-0.06%
2019/12/24	5	23.30	0	0.00	23.15	5	6,241	0.08%
2019/12/18	0	0.00	21	23.02	23.25	-21	6,090	-0.34%
2019/12/11	1	22.80	0	0.00	23.00	1	6,319	0.02%
2019/12/10	2	22.90	0	0.00	22.90	2	6,324	0.03%
2019/12/09	0	0.00	1	23.10	23.15	-1	6,335	-0.02%
2019/12/06	0	0.00	1	23.20	23.20	-1	6,407	-0.02%
2019/12/05	0	0.00	5	23.05	23.05	-5	6,390	-0.08%
2019/12/03	10	22.95	0.1	23.10	23.15	9.9	6,432	0.15%
2019/11/29	1	22.85	4	22.98	22.85	-3	6,507	-0.05%
2019/11/28	0	0.00	1	23.15	23.10	-1	6,493	-0.02%
2019/11/22	3	23.25	0	0.00	23.25	3	6,551	0.05%
2019/11/21	1	23.05	0	0.00	23.05	1	6,621	0.02%
2019/11/18	3	23.12	0	0.00	23.15	3	6,860	0.04%
2019/11/13	1	22.35	0	0.00	22.30	1	7,091	0.01%
2019/11/11	1	22.90	0	0.00	22.90	1	7,841	0.01%
2019/11/07	0	0.00	1	22.65	22.70	-1	7,776	-0.01%
2019/11/06	1	22.65	0	0.00	22.75	1	7,766	0.01%
2019/11/05	10	22.75	0	0.00	22.90	10	7,772	0.13%
2019/11/04	0	0.00	6	22.26	22.40	-6	7,762	-0.08%
2019/10/28	2	22.08	2	22.20	22.15	0	7,938	0.00%
2019/10/25	0	0.00	4	22.05	22.10	-4	7,920	-0.05%
2019/10/23	1	22.10	1	22.15	22.15	0	7,802	0.00%
2019/10/16	24	21.56	0	0.00	21.70	24	7,619	0.31%
2019/10/09	6	21.65	0	0.00	21.55	6	7,492	0.08%
2019/10/08	0	0.00	80	21.80	21.85	-80	7,470	-1.07%
2019/10/04	2	21.80	0	0.00	21.85	2	7,912	0.03%
2019/09/24	14	21.85	0	0.00	21.90	14	8,195	0.17%
2019/09/20	20	21.60	0	0.00	21.65	20	8,432	0.24%
2019/09/19	49	21.54	0	0.00	21.50	49	8,326	0.59%
2019/09/18	5	21.62	0	0.00	21.45	5	8,242	0.06%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/11	1	22.05	0	0.00	21.95	1	8,298	0.01%
2019/09/04	1	21.50	0	0.00	21.50	1	8,148	0.01%
2019/09/03	3	21.50	0	0.00	21.55	3	8,087	0.04%
2019/09/02	1	21.40	0	0.00	21.55	1	8,167	0.01%
2019/08/26	0	0.00	1	20.75	20.75	-1	8,157	-0.01%
2019/08/23	1	21.00	0	0.00	21.00	1	8,092	0.01%
2019/08/22	0	0.00	2	21.00	21.00	-2	8,052	-0.02%
2019/08/21	20	20.90	0	0.00	20.90	20	8,058	0.25%
2019/08/20	0	0.00	0.2	20.80	20.70	-0.2	7,918	0.00%
2019/08/19	82	20.86	1	21.05	20.80	81	7,801	1.04%
2019/08/16	1	20.85	0	0.00	20.80	1	7,683	0.01%
2019/08/15	7	20.66	0	0.00	20.65	7	7,504	0.09%
2019/08/14	6	21.73	0	0.00	21.70	6	6,959	0.09%
2019/08/13	1	22.25	0	0.00	22.15	1	6,670	0.01%
2019/08/07	6	22.25	0	0.00	22.00	6	6,838	0.09%
2019/08/06	6	21.95	0	0.00	22.35	6	6,882	0.09%
2019/08/05	11	22.48	0	0.00	22.40	11	6,793	0.16%
2019/08/01	5	23.20	5	23.25	23.25	0	6,701	0.00%
2019/07/26	1	23.65	0	0.00	23.60	1	6,729	0.01%
2019/07/24	0	0.00	1	23.60	23.70	-1	6,752	-0.01%
2019/07/23	1	23.35	0	0.00	23.30	1	6,679	0.01%
2019/07/19	1	23.35	0	0.00	23.40	1	6,621	0.02%
2019/07/10	0	0.00	4	25.45	25.50	-4	6,579	-0.06%
2019/07/08	0	0.00	3	25.40	25.40	-3	6,351	-0.05%
2019/07/05	6	25.29	0	0.00	25.20	6	6,362	0.09%
2019/07/01	0	0.00	5	25.30	25.25	-5	6,346	-0.08%
2019/06/28	1	24.75	1	25.00	24.70	0	6,269	0.00%
2019/06/27	1	24.75	2	25.00	25.00	-1	6,284	-0.02%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/19	0	0.00	8	23.99	24.05	-8	6,481	-0.12%
2019/06/13	0	0.00	2	23.90	23.90	-2	6,576	-0.03%
2019/06/12	0	0.00	1	24.00	24.00	-1	6,722	-0.01%
2019/06/10	0	0.00	3	23.55	23.80	-3	6,763	-0.04%
2019/06/06	1	22.95	0	0.00	22.95	1	6,698	0.01%
2019/06/03	1	23.05	0.1	23.30	23.10	0.9	6,704	0.01%
2019/05/29	2	23.43	0	0.00	23.30	2	6,428	0.03%
2019/05/27	20	23.50	0	0.00	23.55	20	6,411	0.31%
2019/05/24	7	23.35	0	0.00	23.35	7	6,422	0.11%
2019/05/22	0	0.00	3	24.00	23.85	-3	6,535	-0.05%
2019/05/21	0	0.00	8	23.95	23.85	-8	6,564	-0.12%
2019/05/20	0	0.00	1	24.05	24.10	-1	6,514	-0.02%
2019/05/16	2	23.80	6	23.98	23.85	-4	6,493	-0.06%
2019/05/15	11	23.04	0	0.00	22.90	11	6,396	0.17%
2019/05/10	1	23.35	96	23.40	23.35	-95	6,389	-1.49%
2019/05/09	5	23.45	0	0.00	23.45	5	6,367	0.08%
2019/05/06	6	24.10	0	0.00	23.85	6	6,540	0.09%
2019/04/22	0	0.00	0.7	24.55	24.60	-0.7	6,544	-0.01%
2019/04/19	0	0.00	0.5	24.60	24.65	-0.5	6,617	-0.01%
2019/04/18	2	24.50	0	0.00	24.50	2	6,851	0.03%
2019/04/15	0	0.00	3	24.40	24.30	-3	6,807	-0.04%
2019/04/02	0	0.00	1	23.90	24.00	-1	6,786	-0.01%
2019/03/28	0	0.00	1	23.50	23.45	-1	6,606	-0.02%
2019/03/27	8	24.03	0	0.00	23.95	8	6,530	0.12%
2019/03/26	0	0.00	2	24.55	24.60	-2	6,412	-0.03%
2019/03/20	0	0.00	0.2	23.90	23.90	-0.2	6,621	0.00%
2019/03/19	0	0.00	2	24.00	24.15	-2	6,616	-0.03%
2019/03/14	0	0.00	10	23.75	23.60	-10	6,428	-0.16%
2019/03/13	0	0.00	2	23.85	23.75	-2	6,534	-0.03%
2019/03/06	0	0.00	2	23.85	23.80	-2	7,022	-0.03%
2019/03/04	1	23.60	0	0.00	23.70	1	7,462	0.01%
2019/02/26	4	23.85	19	23.91	23.65	-15	7,515	-0.20%
2019/02/25	1	23.55	12	23.52	23.60	-11	7,407	-0.15%
2019/02/22	1	23.05	0	0.00	23.35	1	7,501	0.01%
2019/02/21	8	23.40	0	0.00	23.55	8	7,569	0.11%
2019/02/20	1	23.45	3	23.65	23.60	-2	7,572	-0.03%
2019/02/18	0	0.00	10.8	23.30	23.25	-10.8	7,794	-0.14%
2019/02/14	0	0.00	22	23.45	23.25	-22	8,489	-0.26%
2019/02/13	16	23.46	0	0.00	23.40	16	8,479	0.19%
2019/02/12	0	0.00	7	23.88	23.85	-7	8,441	-0.08%
2019/01/29	10	23.50	2	23.40	23.50	8	8,483	0.09%
2019/01/28	14	24.02	53	23.97	23.85	-39	8,535	-0.46%
2019/01/25	0	0.00	20	23.21	23.25	-20	8,415	-0.24%
2019/01/23	0	0.00	1	22.80	22.90	-1	8,475	-0.01%
2019/01/21	0	0.00	25	22.90	23.00	-25	8,531	-0.29%
2019/01/18	20	22.70	0	0.00	22.85	20	8,578	0.23%
2019/01/17	0	0.00	1	22.75	22.90	-1	8,588	-0.01%
2019/01/16	0	0.00	2	22.80	22.60	-2	8,654	-0.02%
2019/01/15	0	0.00	2	22.70	22.70	-2	8,664	-0.02%
2019/01/11	0	0.00	2	22.50	22.60	-2	8,996	-0.02%
2019/01/10	0	0.00	7	22.42	22.50	-7	8,969	-0.08%
2019/01/09	0	0.00	2	22.20	21.95	-2	8,812	-0.02%
2019/01/08	2	21.80	0	0.00	21.65	2	8,719	0.02%
2019/01/07	0	0.00	3	22.25	22.15	-3	8,788	-0.03%
2019/01/04	0	0.00	6	21.80	21.80	-6	8,870	-0.07%
2019/01/03	0	0.00	6	22.38	22.25	-6	9,173	-0.07%
2019/01/02	1	22.10	0	0.00	22.05	1	9,226	0.01%
2018/12/28	1	21.90	1	22.05	22.05	0	9,330	0.00%
2018/12/27	17	22.37	0	0.00	22.10	17	9,458	0.18%
2018/12/26	0	0.00	25	22.19	22.05	-25	9,470	-0.26%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	25	22.25	22.00	-25	9,520	-0.26%
2018/12/22	0	0.00	1	22.05	22.05	-1	9,517	-0.01%
2018/12/20	4	21.43	13	21.56	21.70	-9	9,733	-0.09%
2018/12/19	11	21.26	0	0.00	21.20	11	9,707	0.11%
2018/12/18	3	21.00	0	0.00	21.00	3	9,647	0.03%
2018/12/12	5	22.05	0	0.00	22.05	5	9,900	0.05%
2018/12/11	1	21.60	0	0.00	21.60	1	9,956	0.01%
2018/12/06	15	22.16	0	0.00	21.95	15	10,715	0.14%
2018/12/05	1	22.90	1	23.15	23.00	0	10,733	0.00%
2018/12/04	1	22.85	8	23.03	22.90	-7	10,736	-0.07%
2018/12/03	0	0.00	6	22.94	22.70	-6	10,776	-0.06%
2018/11/29	31	22.38	0	0.00	22.10	31	10,777	0.29%
2018/11/28	10	21.75	1	22.00	22.20	9	10,706	0.08%
2018/11/27	35	21.64	0	0.00	21.45	35	10,595	0.33%
2018/11/26	0	0.00	1	22.30	22.35	-1	10,508	-0.01%
2018/11/22	1	21.90	0	0.00	21.90	1	10,841	0.01%
2018/11/21	28	21.79	0	0.00	21.75	28	10,928	0.26%
2018/11/20	11	22.12	0	0.00	22.10	11	10,987	0.10%
2018/11/19	6	22.68	3	22.55	22.55	3	11,034	0.03%
2018/11/16	1	22.45	0	0.00	22.75	1	11,313	0.01%
2018/11/15	15	22.45	0	0.00	22.60	15	11,434	0.13%
2018/11/14	7	22.56	11	22.65	22.60	-4	11,460	-0.03%
2018/11/13	11	23.38	5	23.57	23.35	6	11,254	0.05%
2018/11/12	1	25.80	1	26.25	25.80	0	11,099	0.00%
2018/11/09	1	25.85	0	0.00	26.30	1	11,369	0.01%
2018/11/08	0	0.00	1	26.25	26.30	-1	11,693	-0.01%
2018/11/07	0	0.00	0.2	26.00	26.00	-0.2	11,659	0.00%
2018/11/06	1	26.00	2	25.85	26.00	-1	11,639	-0.01%
2018/11/05	0	0.00	6	25.67	26.10	-6	11,632	-0.05%
2018/11/02	0	0.00	10	24.95	25.10	-10	11,581	-0.09%
2018/10/31	0	0.00	1	24.85	24.95	-1	11,696	-0.01%
2018/10/30	1	24.40	0	0.00	24.35	1	11,689	0.01%
2018/10/24	0	0.00	1	24.90	24.80	-1	11,628	-0.01%
2018/10/22	0	0.00	5	24.55	24.55	-5	11,619	-0.04%
2018/10/19	8	24.13	4	24.48	24.60	4	11,787	0.03%
2018/10/16	0	0.00	2	24.20	25.05	-2	11,602	-0.02%
2018/10/12	1	23.80	6	24.29	24.60	-5	11,548	-0.04%
2018/10/11	22	24.08	3	24.32	23.80	19	11,555	0.16%
2018/10/09	1	25.30	1	25.40	25.30	0	11,273	0.00%
2018/10/08	13	26.21	9	25.90	25.95	4	11,195	0.04%
2018/10/05	0	0.00	31	25.70	25.75	-31	11,101	-0.28%
2018/10/04	3	25.42	6	25.58	25.30	-3	11,139	-0.03%
2018/10/03	1	26.30	34	26.00	26.10	-33	11,135	-0.30%
2018/10/02	7	26.74	2	26.55	26.55	5	11,233	0.04%
2018/10/01	1	26.90	0	0.00	26.90	1	11,253	0.01%
2018/09/28	0	0.00	8	27.32	27.40	-8	11,293	-0.07%
2018/09/27	2	26.60	1	27.00	27.10	1	11,241	0.01%
2018/09/26	12	27.14	0	0.00	26.80	12	11,094	0.11%
2018/09/25	3	27.10	3	27.30	27.20	0	11,034	0.00%
2018/09/20	45	27.10	0	0.00	26.95	45	10,964	0.41%
2018/09/19	20	27.05	17	27.70	27.00	3	10,909	0.03%
2018/09/18	0	0.00	32	27.55	27.45	-32	10,838	-0.30%
2018/09/17	2	26.60	0	0.00	26.80	2	10,658	0.02%
2018/09/14	1	26.55	15	26.70	26.65	-14	10,640	-0.13%
2018/09/13	30	25.69	33	25.84	25.85	-3	10,513	-0.03%
2018/09/12	22	27.05	4	26.88	27.00	18	10,219	0.18%
2018/09/11	0	0.00	9	27.29	27.75	-9	10,120	-0.09%
2018/09/10	4	26.93	4	27.08	26.90	0	10,148	0.00%
2018/09/07	20	27.03	10	27.35	27.20	10	10,171	0.10%
2018/09/06	34	27.80	5	27.65	27.75	29	10,126	0.29%
2018/09/05	4	27.65	0	0.00	27.40	4	9,991	0.04%
2018/09/04	4	27.48	0	0.00	27.60	4	9,943	0.04%
2018/09/03	0	0.00	10	27.35	27.35	-10	9,977	-0.10%
2018/08/31	2	27.03	3	27.13	27.55	-1	9,997	-0.01%
2018/08/30	0	0.00	9	27.21	27.40	-9	9,871	-0.09%
2018/08/29	16	26.76	2	26.75	27.05	14	9,710	0.14%
2018/08/28	0	0.00	5.2	26.85	26.90	-5.2	9,576	-0.05%
2018/08/24	2	27.08	16	27.05	27.05	-14	9,565	-0.15%
2018/08/23	77	26.61	72	26.53	26.90	5	9,612	0.05%
2018/08/22	0	0.00	3	26.22	26.25	-3	9,370	-0.03%
2018/08/21	2	25.90	0	0.00	25.90	2	9,313	0.02%
2018/08/20	6	26.20	6	26.08	25.90	0	9,167	0.00%
2018/08/17	0	0.00	8	25.85	25.90	-8	9,209	-0.09%
2018/08/16	0	0.00	15	25.43	25.50	-15	9,012	-0.17%
2018/08/15	2	24.38	5	24.93	25.00	-3	8,794	-0.03%
2018/08/14	2	24.53	0	0.00	24.65	2	8,484	0.02%
2018/08/13	2	24.60	0.4	24.60	24.60	1.6	8,542	0.02%
2018/08/09	0	0.00	2	24.75	24.65	-2	8,570	-0.02%
2018/08/06	0	0.00	6	24.78	24.80	-6	8,654	-0.07%
2018/08/03	0	0.00	20	24.30	24.50	-20	8,557	-0.23%
2018/08/02	7	24.30	0	0.00	24.40	7	8,632	0.08%
2018/07/30	0	0.00	100	24.25	24.40	-100	8,526	-1.17%
2018/07/26	10	24.50	13	24.22	24.50	-3	8,486	-0.04%
2018/07/25	3	24.00	0	0.00	23.95	3	8,335	0.04%
2018/07/18	0	0.00	10	23.65	23.90	-10	8,044	-0.12%
2018/07/17	0	0.00	1	23.40	23.50	-1	7,918	-0.01%
2018/07/16	0	0.00	10	23.45	23.40	-10	7,875	-0.13%
2018/07/13	10	23.10	20	23.40	23.20	-10	7,842	-0.13%
2018/07/12	10	22.75	0	0.00	23.10	10	7,832	0.13%
2018/07/11	5	24.25	5	24.35	24.30	0	7,736	0.00%
2018/07/10	106	24.40	20	24.68	24.40	86	7,751	1.11%	大買/
2018/07/09	0	0.00	5	24.20	24.25	-5	7,726	-0.06%
2018/07/06	0	0.00	6	23.93	24.00	-6	7,809	-0.08%
2018/07/04	0.2	23.90	0	0.00	23.95	0.2	7,814	0.00%
2018/07/03	0	0.00	6	23.75	23.75	-6	7,912	-0.08%
2018/06/28	4	23.70	0	0.00	23.70	4	7,857	0.05%
2018/06/27	5	24.10	8	24.38	24.25	-3	7,864	-0.04%
2018/06/26	4	24.10	10	23.85	23.75	-6	7,971	-0.08%
2018/06/25	2	24.55	0	0.00	24.20	2	8,001	0.02%
2018/06/22	5	24.65	5	24.95	24.80	0	7,981	0.00%
2018/06/20	0	0.00	6	24.66	24.75	-6	7,912	-0.08%
2018/06/19	0	0.00	5	24.55	24.55	-5	7,898	-0.06%
2018/06/15	0	0.00	10	24.50	24.45	-10	7,749	-0.13%
2018/06/14	20	24.18	0	0.00	24.20	20	7,677	0.26%
2018/06/13	0	0.00	3	24.65	24.30	-3	7,582	-0.04%
2018/06/12	0	0.00	20	24.68	24.70	-20	7,660	-0.26%
2018/06/11	10	24.65	0	0.00	24.70	10	7,611	0.13%
2018/06/08	0	0.00	33	24.82	24.60	-33	7,559	-0.44%
2018/06/07	2	24.65	10	24.65	24.70	-8	7,531	-0.11%
2018/06/05	0	0.00	2	24.65	24.65	-2	7,572	-0.03%
2018/06/04	1	24.50	23	24.42	24.50	-22	7,534	-0.29%
2018/06/01	5	23.90	7	24.27	23.90	-2	7,368	-0.03%
2018/05/31	0	0.00	11	24.16	24.25	-11	7,278	-0.15%
2018/05/30	2	23.70	0.1	23.70	23.75	1.9	7,141	0.03%
2018/05/29	0	0.00	14	23.96	24.05	-14	7,165	-0.20%
2018/05/25	0	0.00	3	23.60	23.65	-3	7,132	-0.04%
2018/05/23	5	23.20	15	23.27	23.25	-10	7,064	-0.14%
2018/05/22	0	0.00	21	23.20	23.15	-21	7,069	-0.30%
2018/05/21	0	0.00	1	23.15	23.15	-1	7,090	-0.01%
2018/05/18	20	22.95	0	0.00	22.85	20	7,055	0.28%
2018/05/16	2	22.80	0	0.00	23.05	2	7,047	0.03%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/05/09	0	0.00	10	22.75	22.75	-10	7,077	-0.14%
2018/05/08	10	22.65	0	0.00	22.90	10	7,156	0.14%
2018/05/04	10	22.65	1	22.40	22.65	9	7,310	0.12%
2018/04/30	10	22.45	0	0.00	22.55	10	7,524	0.13%
2018/04/26	1	22.20	0	0.00	22.25	1	7,990	0.01%
2018/04/25	1	22.25	2	22.35	22.40	-1	8,005	-0.01%
2018/04/19	0	0.00	1	22.80	22.80	-1	8,568	-0.01%
2018/04/18	2	22.45	0	0.00	22.50	2	8,646	0.02%
2018/04/17	12	22.50	1	22.45	22.50	11	8,789	0.13%
2018/04/16	1	22.60	5.1	22.60	22.55	-4.1	8,827	-0.05%
2018/04/13	3	22.85	0	0.00	22.75	3	8,767	0.03%
2018/04/11	1	23.10	0	0.00	23.10	1	8,625	0.01%
2018/04/10	0	0.00	3	23.15	23.05	-3	8,663	-0.03%
2018/04/09	6	23.10	1	23.05	23.05	5	8,713	0.06%
2018/03/30	6	23.05	0	0.00	23.05	6	8,946	0.07%
2018/03/28	5	23.02	0	0.00	23.30	5	8,757	0.06%
2018/03/27	0	0.00	2	23.48	23.35	-2	8,698	-0.02%
2018/03/26	6	22.90	0	0.00	23.15	6	8,654	0.07%
2018/03/23	2	23.08	0	0.00	23.05	2	8,743	0.02%
2018/03/22	5	23.34	1	23.35	23.40	4	8,794	0.05%
2018/03/19	0	0.00	1	23.10	23.10	-1	8,987	-0.01%
2018/03/16	8	22.96	0	0.00	23.05	8	9,093	0.09%
2018/03/15	2	23.00	0	0.00	23.05	2	8,947	0.02%
2018/03/12	10	23.00	0	0.00	22.95	10	8,973	0.11%
2018/03/09	0	0.00	31	22.95	23.10	-31	8,909	-0.35%
2018/03/05	1	22.85	0	0.00	22.85	1	9,134	0.01%
2018/03/02	1	23.05	0	0.00	23.10	1	9,083	0.01%
2018/02/27	1	23.35	2	23.63	23.35	-1	8,927	-0.01%
2018/02/23	41	23.51	7	23.49	23.55	34	8,807	0.39%
2018/02/22	2	23.18	0	0.00	23.25	2	8,882	0.02%
2018/02/21	0	0.00	1	23.35	23.35	-1	8,937	-0.01%
2018/02/12	0	0.00	1	22.65	22.65	-1	8,954	-0.01%
2018/02/07	0	0.00	1	23.00	22.80	-1	9,245	-0.01%
2018/02/06	1.3	22.26	42	22.21	22.45	-40.7	9,131	-0.45%
2018/02/05	0	0.00	2	23.30	23.25	-2	9,198	-0.02%
2018/02/02	2	23.50	0	0.00	23.70	2	9,230	0.02%
2018/02/01	0.4	23.65	4	23.70	23.65	-3.6	9,432	-0.04%
2018/01/31	2	23.70	0	0.00	23.80	2	9,440	0.02%
2018/01/30	7	23.83	5	24.00	23.55	2	9,389	0.02%
2018/01/29	17	24.31	4.1	24.42	24.10	12.9	9,310	0.14%
2018/01/26	0	0.00	2	24.35	24.35	-2	9,200	-0.02%
2018/01/25	0	0.00	13	24.39	24.25	-13	9,096	-0.14%
2018/01/24	3	24.05	0	0.00	24.10	3	8,976	0.03%
2018/01/23	1	23.85	5	24.03	23.95	-4	9,028	-0.04%
2018/01/22	2	24.05	10	24.10	24.05	-8	8,946	-0.09%
2018/01/19	1	23.55	2	23.60	23.60	-1	8,714	-0.01%
2018/01/18	5	23.72	2	23.85	23.75	3	8,662	0.03%
2018/01/16	0	0.00	2	23.25	23.30	-2	8,235	-0.02%
2018/01/11	3	22.87	0	0.00	22.85	3	8,311	0.04%
2018/01/10	3	23.47	0	0.00	23.45	3	8,202	0.04%
2018/01/08	0	0.00	11	24.15	24.40	-11	8,215	-0.13%
2018/01/05	3	24.23	1	24.15	24.20	2	8,199	0.02%
2018/01/04	30	24.28	40	24.35	24.40	-10	8,231	-0.12%
2018/01/03	0	0.00	2.8	24.44	24.40	-2.8	8,300	-0.03%
2018/01/02	2	24.25	19	24.20	24.25	-17	8,168	-0.21%