英業達 (2356)-元富-高雄券商分點個股進出

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
49.5
漲跌
▼0.8
漲幅
-1.49%
成交量
27,835張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	15	49.84	3	50.10	49.45	12	30,851	0.04%
2024/12/19	1	48.95	2	49.43	50.20	-1	30,541	0.00%
2024/12/18	5	48.93	0	0.00	49.15	5	30,610	0.02%
2024/12/16	0	0.00	30	48.96	48.50	-30	30,656	-0.10%
2024/12/13	17	49.99	4	49.80	49.60	13	30,552	0.04%
2024/12/12	24	50.33	35	51.01	51.00	-11	30,400	-0.04%
2024/12/11	0	0.00	2	49.83	49.60	-2	30,181	-0.01%
2024/12/10	7.1	49.94	1	49.35	49.40	6.1	30,126	0.02%
2024/12/09	5	50.50	0	0.00	50.30	5	30,164	0.02%
2024/12/06	0	0.00	4	50.25	50.50	-4	30,307	-0.01%
2024/12/05	0.1	50.60	1.1	50.40	50.20	-1	30,450	0.00%
2024/12/04	4	50.40	6	50.04	50.60	-2	30,463	-0.01%
2024/12/03	0	0.00	1	50.00	50.00	-1	30,712	0.00%
2024/12/02	0	0.00	3	49.13	48.95	-3	30,725	-0.01%
2024/11/29	4	48.26	0	0.00	49.00	4	30,623	0.01%
2024/11/28	8	48.74	8	48.63	48.20	0	30,579	0.00%
2024/11/27	3	49.24	0	0.00	48.85	3	30,501	0.01%
2024/11/26	3	51.03	17	50.99	50.80	-14	30,200	-0.05%
2024/11/25	7	50.61	18	50.69	50.20	-11	29,971	-0.04%
2024/11/22	28	51.58	25.1	51.45	50.70	2.9	29,784	0.01%
2024/11/21	21	50.61	30.1	51.12	51.00	-9.1	29,252	-0.03%
2024/11/20	53.4	49.69	39	49.32	49.00	14.4	28,476	0.05%
2024/11/19	3	49.67	11	49.20	49.20	-8	28,204	-0.03%
2024/11/18	26.1	50.31	3	49.88	48.90	23.1	28,674	0.08%
2024/11/15	23.5	49.57	16	50.50	49.25	7.5	28,140	0.03%
2024/11/14	5	50.05	22	50.30	50.00	-17	27,995	-0.06%
2024/11/13	12	50.57	20	50.99	51.00	-8	27,733	-0.03%
2024/11/12	25.5	51.37	47.5	51.35	50.60	-22	27,894	-0.08%
2024/11/11	57	53.82	54.1	53.98	54.10	2.9	26,518	0.01%
2024/11/08	35	53.23	30.4	53.48	52.40	4.6	25,128	0.02%
2024/11/07	70.2	52.59	45.1	52.79	52.50	25.1	24,460	0.10%
2024/11/06	75	52.29	74.9	52.71	52.10	0.1	23,751	0.00%
2024/11/05	18.1	48.24	98.5	48.00	50.20	-80.4	21,681	-0.37%
2024/11/04	18	45.70	1.2	45.91	45.95	16.8	20,493	0.08%
2024/11/01	0	45.60	0	0.00	45.70	0	20,988	0.00%
2024/10/30	8.1	45.57	3	45.67	45.40	5.1	21,234	0.02%
2024/10/29	0	0.00	1	45.65	45.65	-1	21,508	0.00%
2024/10/28	14	45.94	12	45.23	45.40	2	21,708	0.01%
2024/10/25	26	45.94	38	46.03	46.30	-12	21,819	-0.05%
2024/10/24	9	45.67	2	45.68	45.20	7	22,355	0.03%
2024/10/23	6	45.77	1	45.95	45.85	5	22,689	0.02%
2024/10/22	34	46.06	19	46.01	46.00	15	22,828	0.07%
2024/10/21	8	45.56	3	45.50	45.60	5	23,182	0.02%
2024/10/18	7	45.57	44	45.90	45.50	-37	23,584	-0.16%
2024/10/17	6.2	45.06	0	0.00	45.50	6.2	24,131	0.03%
2024/10/16	0	44.70	10.3	44.81	44.80	-10.2	24,748	-0.04%
2024/10/15	21	44.73	23	45.02	44.90	-2	25,251	-0.01%
2024/10/14	4.1	44.35	1.1	44.66	44.20	3	27,071	0.01%
2024/10/11	5.2	44.70	37	44.64	44.40	-31.9	28,696	-0.11%
2024/10/09	67.2	44.84	38	44.78	44.20	29.2	30,194	0.10%
2024/10/08	17	42.41	10	42.50	42.20	7	29,939	0.02%
2024/10/07	14	42.96	4	43.08	43.20	10	29,969	0.03%
2024/10/04	2	44.10	0	0.00	43.80	2	29,976	0.01%
2024/09/30	1	44.05	10	44.35	43.10	-9	30,877	-0.03%
2024/09/27	3	44.32	0	0.00	44.35	3	30,855	0.01%
2024/09/26	14	43.93	3	44.23	43.65	11	30,817	0.04%
2024/09/25	17	44.13	2	44.00	43.85	15	30,744	0.05%
2024/09/24	1	42.90	0	0.00	43.30	1	30,618	0.00%
2024/09/20	0.6	43.60	11	43.72	43.20	-10.4	30,808	-0.03%
2024/09/19	0	0.00	4	43.13	43.85	-4	30,970	-0.01%
2024/09/18	4	42.98	2	43.13	42.50	2	31,322	0.01%
2024/09/16	1.2	43.47	1	43.35	43.55	0.2	31,613	0.00%
2024/09/13	0.2	43.00	1	42.90	43.05	-0.8	32,530	0.00%
2024/09/12	2	42.75	1	42.65	42.85	1	33,280	0.00%
2024/09/11	1.5	41.63	0	0.00	41.35	1.5	33,209	0.00%
2024/09/10	2.3	41.51	2	42.20	41.45	0.3	33,436	0.00%
2024/09/09	3	42.05	3	42.05	42.25	0	33,539	0.00%
2024/09/06	4	42.93	10	42.70	43.30	-6	34,432	-0.02%
2024/09/05	7.5	42.57	0	0.00	41.80	7.5	34,826	0.02%
2024/09/04	25.7	42.48	2	41.58	42.25	23.7	35,387	0.07%
2024/09/03	4.1	44.98	30	44.75	44.60	-25.9	35,390	-0.07%
2024/09/02	3	45.70	0	0.00	45.45	3	35,440	0.01%
2024/08/30	0.5	45.70	3	45.63	45.60	-2.5	35,672	-0.01%
2024/08/29	6	45.69	3	45.52	45.80	3	35,878	0.01%
2024/08/28	11	46.25	4	46.33	46.60	7	36,494	0.02%
2024/08/27	5	45.91	0	0.00	46.00	5	37,017	0.01%
2024/08/26	12	46.59	16	46.48	46.00	-4	37,228	-0.01%
2024/08/23	2	44.68	2	45.50	45.50	0	37,328	0.00%
2024/08/22	2	45.25	0	0.00	45.40	2	37,919	0.01%
2024/08/21	30	45.83	16	46.39	45.35	14	38,297	0.04%
2024/08/20	52	46.19	7.3	45.97	45.90	44.8	38,158	0.12%
2024/08/19	5	47.22	0	0.00	47.10	5	38,020	0.01%
2024/08/16	1.2	48.09	2	48.05	47.55	-0.8	38,811	0.00%
2024/08/15	5	47.60	0	0.00	47.35	5	38,995	0.01%
2024/08/14	8	47.86	15.1	47.59	47.70	-7.1	39,254	-0.02%
2024/08/13	8	48.08	3	47.97	47.80	5	39,065	0.01%
2024/08/12	14	47.63	13	48.00	48.30	1	40,003	0.00%
2024/08/09	9	46.82	24	46.22	46.15	-15	41,267	-0.04%
2024/08/08	10	44.34	4	44.29	44.20	6	41,889	0.01%
2024/08/07	9.1	44.50	1	45.10	44.70	8.1	41,849	0.02%
2024/08/06	11.7	43.08	12	43.35	42.95	-0.3	42,300	0.00%
2024/08/05	11.1	44.76	33	43.24	43.35	-21.9	41,900	-0.05%
2024/08/02	5.1	48.06	0	0.00	47.80	5.1	42,073	0.01%
2024/08/01	5	49.10	22	49.53	49.65	-17	41,833	-0.04%
2024/07/31	4	47.64	4	48.14	47.70	0	41,593	0.00%
2024/07/30	18	46.81	8	46.53	47.30	10	41,358	0.02%
2024/07/29	44.1	47.88	52	47.33	47.00	-7.9	41,220	-0.02%
2024/07/26	19.9	49.94	3	50.20	49.50	16.9	40,585	0.04%
2024/07/23	39	51.96	13	51.90	51.60	26	40,254	0.06%
2024/07/22	31.4	52.34	5	51.40	51.40	26.4	40,188	0.07%
2024/07/19	74	54.60	2	54.00	53.60	72	39,814	0.18%
2024/07/18	55.7	55.26	71	54.76	54.60	-15.3	39,744	-0.04%
2024/07/17	48.1	57.39	27	57.76	56.40	21.1	38,942	0.05%
2024/07/16	146.5	56.29	24	56.43	56.10	122.5	38,597	0.32%	大買/鉅額交易
2024/07/15	172.6	58.24	129.1	57.64	56.60	43.5	38,578	0.11%	大買/大賣/
2024/07/12	53.6	58.36	130.2	58.76	59.00	-76.6	36,813	-0.21%	大賣/
2024/07/11	59	57.68	92.3	58.16	58.10	-33.3	35,424	-0.09%
2024/07/10	36.2	56.34	17	56.82	57.00	19.2	34,222	0.06%
2024/07/09	6	56.03	3	56.27	56.00	3	33,972	0.01%
2024/07/08	7.1	56.58	65	56.37	56.30	-57.9	33,963	-0.17%
2024/07/05	49	57.40	136	57.58	56.40	-87	33,926	-0.26%	大賣/
2024/07/04	16	56.01	3	56.37	56.10	13	33,249	0.04%
2024/07/03	17	55.46	0	0.00	55.30	17	33,468	0.05%
2024/07/02	81	55.30	9	55.70	55.60	72	33,806	0.21%
2024/07/01	10	56.60	14	56.19	56.20	-4	34,337	-0.01%
2024/06/28	3	56.03	2	56.00	55.80	1	34,737	0.00%
2024/06/27	9	55.52	26	55.60	55.60	-17	35,544	-0.05%
2024/06/26	7	56.64	14	56.24	56.30	-7	38,810	-0.02%
2024/06/25	5	56.00	18	55.61	56.70	-13	39,226	-0.03%
2024/06/24	22	56.71	15	56.87	57.00	7	39,599	0.02%
2024/06/21	11	56.24	14	56.62	56.60	-3	40,663	-0.01%
2024/06/20	34.1	56.55	59	56.87	57.20	-24.9	42,520	-0.06%
2024/06/19	32	55.89	34	55.99	56.20	-2	46,809	0.00%
2024/06/18	14	54.74	4	54.78	54.80	10	46,730	0.02%
2024/06/17	10	54.80	20.5	54.56	54.50	-10.5	47,715	-0.02%
2024/06/14	14	55.26	24.2	55.39	55.40	-10.2	48,556	-0.02%
2024/06/13	42	55.88	133	55.73	55.70	-91	48,707	-0.19%	大賣/
2024/06/12	65	53.69	17	53.67	53.70	48	48,391	0.10%
2024/06/11	38	53.67	8	53.00	52.90	30	48,507	0.06%
2024/06/07	7.1	53.02	6	53.02	53.00	1.1	48,804	0.00%
2024/06/06	34	53.98	2	53.80	53.70	32	48,606	0.07%
2024/06/05	19	54.24	1	54.40	53.90	18	48,792	0.04%
2024/06/04	11	54.52	4	54.45	54.40	7	48,882	0.01%
2024/06/03	28.5	55.24	61	55.71	54.70	-32.5	48,958	-0.07%
2024/05/31	4	54.25	6	54.72	53.50	-2	48,477	0.00%
2024/05/30	34	54.68	1	54.20	54.40	33	48,280	0.07%
2024/05/29	5	55.92	4.2	56.05	55.80	0.8	48,366	0.00%
2024/05/28	73	56.11	65.3	56.57	56.40	7.7	48,393	0.02%
2024/05/27	16	55.73	29	55.82	56.00	-13	47,940	-0.03%
2024/05/24	5.4	54.50	21	54.75	55.00	-15.6	47,884	-0.03%
2024/05/23	41.5	54.05	9	54.18	54.00	32.5	47,881	0.07%
2024/05/22	60.2	55.47	85	55.18	55.70	-24.8	48,095	-0.05%
2024/05/21	11	54.38	63	54.48	54.50	-52	48,281	-0.11%
2024/05/20	41.1	53.84	16.4	54.14	53.40	24.7	48,296	0.05%
2024/05/17	29.1	53.43	3	53.67	53.50	26.1	48,261	0.05%
2024/05/16	180.9	53.51	21	53.53	53.00	159.9	48,377	0.33%	大買/鉅額交易
2024/05/15	123	55.21	37	54.95	54.50	86	48,175	0.18%	大買/
2024/05/14	13	57.98	63	57.92	59.00	-50	48,292	-0.10%
2024/05/13	4	56.40	1	56.60	56.80	3	47,778	0.01%
2024/05/10	62	54.71	119	56.19	57.00	-57	47,990	-0.12%	大賣/
2024/05/09	29	54.33	12	54.09	54.60	17	47,504	0.04%
2024/05/08	70	55.12	76.2	55.06	54.40	-6.2	47,922	-0.01%
2024/05/07	0	52.90	13	52.77	52.80	-13	48,030	-0.03%
2024/05/06	2	52.45	3	52.80	52.40	-1	48,531	0.00%
2024/05/03	0	0.00	3	52.83	52.00	-3	49,269	-0.01%
2024/05/02	17	52.16	10	53.00	52.50	7	50,453	0.01%
2024/04/30	1	53.40	1	53.20	53.10	0	51,801	0.00%
2024/04/29	3	53.80	1	54.00	53.80	2	54,286	0.00%
2024/04/26	6	53.92	20	54.00	53.30	-14	58,219	-0.02%
2024/04/25	22	53.23	13	53.14	53.20	9	59,561	0.02%
2024/04/24	18	54.00	22.3	54.00	54.30	-4.3	59,688	-0.01%
2024/04/23	32.1	51.55	31	51.64	51.40	1.1	59,848	0.00%
2024/04/22	35	51.34	22	51.18	50.80	13	60,044	0.02%
2024/04/19	39	53.01	18	53.28	53.00	21	60,191	0.03%
2024/04/18	15.3	53.73	34	54.13	53.70	-18.7	60,271	-0.03%
2024/04/17	48	54.18	6	54.12	54.10	42	60,515	0.07%
2024/04/16	72.4	53.88	3	54.20	53.90	69.4	60,897	0.11%
2024/04/15	43.5	56.33	4	56.58	56.00	39.5	61,158	0.06%
2024/04/12	18	57.58	10	57.59	57.40	8	61,335	0.01%
2024/04/11	37	57.57	9	57.60	58.00	28	61,743	0.05%
2024/04/10	10	58.14	68	57.92	57.80	-58	61,910	-0.09%
2024/04/09	73	58.81	14	58.21	57.80	59	62,145	0.09%
2024/04/08	45	58.49	110.1	58.89	58.30	-65	62,575	-0.10%	大賣/
2024/04/03	68.5	59.56	35	59.27	59.20	33.5	63,174	0.05%
2024/04/02	37	58.95	12.1	59.06	59.00	25	64,211	0.04%
2024/04/01	27	59.31	32	59.27	58.80	-5	64,903	-0.01%
2024/03/29	92.7	60.28	159.1	60.43	59.70	-66.4	65,111	-0.10%	大賣/
2024/03/28	46	58.02	14	58.31	58.50	32	63,677	0.05%
2024/03/27	33	57.85	13	58.27	58.70	20	64,941	0.03%
2024/03/26	72	57.82	65	57.67	57.30	7	67,153	0.01%
2024/03/25	169.5	59.36	35.1	59.15	59.00	134.5	68,852	0.20%	大買/鉅額交易
2024/03/22	90.4	60.69	300.9	60.72	61.10	-210.4	67,978	-0.31%	大賣/鉅額交易
2024/03/21	31	55.54	85	55.83	56.20	-54	64,559	-0.08%
2024/03/20	91	55.45	49	56.26	54.30	42	70,266	0.06%
2024/03/19	58	55.88	57.2	56.14	56.10	0.8	69,501	0.00%
2024/03/18	5	54.24	15	55.49	55.70	-10	68,858	-0.01%
2024/03/15	56.7	54.90	2	54.85	54.10	54.7	68,641	0.08%
2024/03/14	35.5	54.91	42	55.46	54.90	-6.5	68,074	-0.01%
2024/03/13	33	56.05	123	56.61	54.70	-90	67,758	-0.13%	大賣/
2024/03/12	5	55.46	22	55.47	55.60	-17	66,957	-0.03%
2024/03/11	91	55.22	83	55.41	54.90	8	67,023	0.01%
2024/03/08	40.1	54.56	19	55.11	54.20	21.1	66,858	0.03%
2024/03/07	8	55.51	9	55.39	55.10	-1	66,625	0.00%
2024/03/06	31	56.26	19	56.45	56.60	12	66,404	0.02%
2024/03/05	29	56.30	20	56.12	56.50	9	67,155	0.01%
2024/03/04	15	56.31	32	56.62	55.60	-17	66,969	-0.03%
2024/03/01	47	55.74	54	55.96	56.00	-7	66,771	-0.01%
2024/02/29	13	54.75	10	54.91	55.00	3	66,756	0.00%
2024/02/27	16	53.53	16	54.09	54.10	0	66,677	0.00%
2024/02/26	10	55.05	59	55.09	55.00	-49	66,400	-0.07%
2024/02/23	67.9	56.34	62	56.06	55.10	5.9	66,815	0.01%
2024/02/22	68	56.91	32	56.95	56.30	36	67,141	0.05%
2024/02/21	10	56.41	6	57.00	56.60	4	66,636	0.01%
2024/02/20	21	56.38	20	56.88	57.00	1	66,559	0.00%
2024/02/19	39.5	57.29	19	57.23	56.50	20.5	66,604	0.03%
2024/02/16	13.5	58.04	21.5	57.98	58.10	-8	66,459	-0.01%
2024/02/15	103.9	57.89	71.5	58.31	58.00	32.4	65,602	0.05%	大買/
2024/02/05	19	56.58	37	56.51	56.50	-18	64,313	-0.03%
2024/02/02	62	56.10	96	56.28	56.30	-34	63,794	-0.05%
2024/02/01	53	54.98	2	55.20	55.30	51	63,288	0.08%
2024/01/31	50.1	55.30	12	55.18	54.90	38.1	63,318	0.06%
2024/01/30	68	56.20	52	55.99	56.10	16	62,977	0.03%
2024/01/29	42.5	55.88	26	55.73	55.80	16.5	62,250	0.03%
2024/01/26	53.3	55.68	13	55.42	55.40	40.3	61,744	0.07%
2024/01/25	57.5	56.79	116	56.64	56.20	-58.5	61,265	-0.10%	大賣/
2024/01/24	58.3	57.12	47.3	57.19	56.50	11	60,233	0.02%
2024/01/23	67.4	56.49	132.5	56.85	57.20	-65.1	59,201	-0.11%	大賣/
2024/01/22	140	55.21	266.8	54.92	56.00	-126.8	57,007	-0.22%	大買/大賣/鉅額交易
2024/01/19	50	51.13	85	51.26	51.90	-35	53,081	-0.07%
2024/01/18	13	48.93	13	48.98	49.25	0	51,791	0.00%
2024/01/17	35.5	49.42	6	49.85	49.05	29.5	51,676	0.06%
2024/01/16	13	50.43	7	50.47	50.10	6	51,325	0.01%
2024/01/15	38	51.04	16	51.01	50.50	22	51,180	0.04%
2024/01/12	51	51.29	53	51.39	51.10	-2	51,059	0.00%
2024/01/11	29	50.37	64	50.71	51.00	-35	50,796	-0.07%
2024/01/10	48.6	49.69	29	49.27	49.05	19.6	51,164	0.04%
2024/01/09	113	51.99	105	50.53	50.20	8	51,011	0.02%	大買/大賣/
2024/01/08	47	51.63	38	51.33	51.20	9	50,501	0.02%
2024/01/05	67.3	51.36	34	51.21	50.80	33.3	50,575	0.07%
2024/01/04	17	50.74	4	50.90	51.00	13	50,266	0.03%
2024/01/03	33.3	51.03	39	50.99	50.80	-5.7	50,643	-0.01%
2024/01/02	111.2	51.74	65	51.22	51.10	46.2	50,296	0.09%	大買/
2023/12/29	115.2	52.76	177	52.87	52.80	-61.8	49,571	-0.12%	大買/大賣/
2023/12/28	184.4	52.55	100	52.58	52.60	84.4	48,728	0.17%	大買/
2023/12/27	54	51.74	158	51.88	51.90	-104	47,463	-0.22%	大賣/鉅額交易
2023/12/26	165	51.49	57	51.57	51.30	108	47,306	0.23%	大買/鉅額交易
2023/12/25	223.3	51.38	260	51.69	51.60	-36.7	46,552	-0.08%	大買/大賣/
2023/12/22	174.5	50.61	103.5	50.74	50.60	71.1	44,661	0.16%	大買/大賣/
2023/12/21	97.7	49.41	136	49.58	50.00	-38.3	42,887	-0.09%	大賣/
2023/12/20	78.4	48.06	142.4	48.20	49.00	-64	40,136	-0.16%	大賣/
2023/12/19	70.4	45.98	30.1	45.62	45.05	40.3	37,140	0.11%
2023/12/18	143.2	47.04	29	47.04	46.65	114.2	36,202	0.32%	大買/鉅額交易
2023/12/15	279.2	50.77	189.3	51.52	48.40	89.9	34,823	0.26%	大買/大賣/
2023/12/14	2	51.70	32	51.70	51.70	-30	28,816	-0.10%
2023/12/13	0	0.00	34	47.00	47.00	-34	28,862	-0.12%
2023/12/12	2	42.75	214	42.74	42.75	-212	28,910	-0.73%	大賣/鉅額交易
2023/12/11	21	42.34	53	43.09	42.45	-32	28,988	-0.11%
2023/12/08	41	42.17	82	42.81	42.30	-41	29,031	-0.14%
2023/12/07	12	42.12	42	42.07	41.70	-30	29,074	-0.10%
2023/12/06	1	41.85	4.2	41.58	41.50	-3.2	29,570	-0.01%
2023/12/05	17.2	40.70	10	40.70	40.70	7.2	29,603	0.02%
2023/12/04	1	42.25	0	0.00	41.60	1	29,667	0.00%
2023/12/01	76	41.82	0	0.00	41.95	76	30,018	0.25%
2023/11/30	17	41.49	60	41.96	42.40	-43	30,138	-0.14%
2023/11/29	9.5	41.78	5	41.78	41.60	4.5	29,278	0.02%
2023/11/28	10	41.29	3	41.40	41.65	7	29,644	0.02%
2023/11/27	37	41.30	11	40.88	40.85	26	30,121	0.09%
2023/11/24	94	41.80	0	0.00	41.80	94	30,133	0.31%
2023/11/23	133	42.31	8	42.31	42.10	125	30,282	0.41%	大買/鉅額交易
2023/11/22	76.1	42.51	98	42.40	42.35	-21.9	30,547	-0.07%
2023/11/21	58	43.79	222	43.83	44.00	-164	30,794	-0.53%	大賣/鉅額交易
2023/11/20	145	41.67	110	42.14	42.15	35	31,088	0.11%	大買/大賣/
2023/11/17	103	42.62	31	42.71	42.65	72	31,104	0.23%	大買/
2023/11/16	138	42.98	153	43.66	43.05	-15	31,872	-0.05%	大買/大賣/
2023/11/15	134	43.28	114	43.17	42.70	20	32,226	0.06%	大買/大賣/
2023/11/14	106	43.14	20	43.40	43.40	86	33,091	0.26%	大買/
2023/11/13	42	43.44	28	43.63	43.55	14	34,516	0.04%
2023/11/10	2	42.30	1	42.70	42.50	1	35,548	0.00%
2023/11/09	22	42.81	19	42.67	42.65	3	36,700	0.01%
2023/11/08	90	43.31	69	43.43	43.20	21	38,185	0.05%
2023/11/07	15	41.96	2	42.13	42.00	13	38,708	0.03%
2023/11/06	21	42.13	3	42.40	42.20	18	39,818	0.05%
2023/11/03	6	41.56	14	41.49	41.50	-8	40,818	-0.02%
2023/11/02	74	42.27	73	42.24	41.75	1	43,217	0.00%
2023/11/01	0	0.00	5	40.70	40.70	-5	44,417	-0.01%
2023/10/31	91	41.30	85	40.20	40.20	6	46,049	0.01%
2023/10/30	51	42.19	40	41.90	41.90	11	46,089	0.02%
2023/10/27	1	43.55	1	43.55	42.95	0	46,194	0.00%
2023/10/26	1	42.85	12	43.08	43.00	-11	46,717	-0.02%
2023/10/25	33	44.23	45	44.00	43.95	-12	47,083	-0.03%
2023/10/24	47	44.19	47	43.85	44.60	0	47,368	0.00%
2023/10/23	4	43.43	13	43.61	43.45	-9	47,566	-0.02%
2023/10/20	1	42.70	33	43.06	43.65	-32	48,120	-0.07%
2023/10/19	27.1	43.61	1	43.50	43.45	26.1	48,500	0.05%
2023/10/18	1	43.95	12	44.58	44.50	-11	48,672	-0.02%
2023/10/17	20	46.03	37	45.36	44.95	-17	48,432	-0.04%
2023/10/16	10	45.93	12	46.15	46.20	-2	52,411	0.00%
2023/10/13	30	47.08	126	46.54	47.35	-96	56,858	-0.17%	大賣/
2023/10/12	65	48.35	14	48.93	48.25	51	57,896	0.09%
2023/10/11	63.1	48.54	1	48.10	48.10	62.1	61,021	0.10%
2023/10/06	14	51.31	1	51.30	51.10	13	62,855	0.02%
2023/10/05	2	50.65	25	50.80	50.80	-23	65,797	-0.03%
2023/10/04	42	49.83	22	49.40	50.10	20	67,357	0.03%
2023/10/03	60	51.06	25.3	51.31	50.60	34.8	67,729	0.05%
2023/10/02	74	51.68	124.4	51.65	52.20	-50.4	68,251	-0.07%	大賣/
2023/09/28	87	49.73	94	49.58	49.00	-7	68,352	-0.01%
2023/09/27	15	48.64	12	48.68	48.85	3	69,479	0.00%
2023/09/26	36	48.85	2	49.70	48.70	34	72,260	0.05%
2023/09/25	13	49.40	7	49.73	49.45	6	73,332	0.01%
2023/09/22	10	48.13	16	48.98	49.35	-6	73,654	-0.01%
2023/09/21	24	47.77	34	48.11	48.30	-10	73,761	-0.01%
2023/09/20	77.4	49.31	67	48.94	48.50	10.4	73,935	0.01%
2023/09/19	86	49.18	66	49.40	48.50	20	74,044	0.03%
2023/09/18	67.3	49.92	33	49.85	49.65	34.3	74,353	0.05%
2023/09/15	34	51.59	17	51.82	52.10	17	75,217	0.02%
2023/09/14	12	52.11	34	52.26	52.10	-22	75,876	-0.03%
2023/09/13	34	50.97	20	50.98	51.00	14	76,812	0.02%
2023/09/12	26	51.75	18	51.69	51.30	8	78,697	0.01%
2023/09/11	18.1	52.73	17	51.89	52.10	1.1	80,801	0.00%
2023/09/08	7	54.17	8	54.26	54.00	-1	83,063	0.00%
2023/09/07	30.1	55.30	10.1	55.19	54.80	20	84,842	0.02%
2023/09/06	31	56.77	16.2	56.75	56.60	14.9	85,170	0.02%
2023/09/05	6	54.97	40	55.72	55.90	-34	85,974	-0.04%
2023/09/04	4.1	54.12	7	54.21	54.70	-3	85,837	0.00%
2023/09/01	36.1	54.80	12	53.63	53.60	24.1	85,883	0.03%
2023/08/31	15	54.18	59.2	54.83	56.40	-44.2	85,586	-0.05%
2023/08/30	50	55.50	8	55.38	54.60	42	85,125	0.05%
2023/08/29	25.1	54.64	17	54.84	54.60	8.1	85,733	0.01%
2023/08/28	10	55.38	19	55.02	54.50	-9	85,958	-0.01%
2023/08/25	24.3	56.25	9	56.20	55.80	15.3	86,562	0.02%
2023/08/24	68.3	61.15	76	60.06	58.60	-7.7	87,756	-0.01%
2023/08/23	9	58.56	26	58.97	59.20	-17	87,011	-0.02%
2023/08/22	99	59.39	106	58.55	58.20	-7	87,524	-0.01%	大賣/
2023/08/21	29	58.03	34	58.19	57.90	-5	87,458	-0.01%
2023/08/18	55	58.22	33.1	57.80	57.00	22	86,941	0.03%
2023/08/17	125.1	57.66	126	57.89	59.50	-1	85,817	0.00%	大買/大賣/
2023/08/16	31	56.28	29.6	56.49	58.00	1.5	84,487	0.00%
2023/08/15	85	55.66	88.9	55.75	54.60	-3.9	83,213	0.00%
2023/08/14	86.5	55.02	62	55.48	53.10	24.5	82,167	0.03%
2023/08/11	51	58.65	34	58.33	57.50	17	80,782	0.02%
2023/08/10	44.3	56.58	54.5	56.61	57.50	-10.2	80,145	-0.01%
2023/08/09	26.2	59.84	21	60.20	59.50	5.2	79,227	0.01%
2023/08/08	79	61.80	41	61.60	60.90	38	78,243	0.05%
2023/08/07	22	61.54	57	62.82	63.80	-35	75,718	-0.05%
2023/08/04	135.1	57.54	144.1	57.67	58.00	-9	74,143	-0.01%	大買/大賣/
2023/08/02	38.5	59.82	29	58.37	58.90	9.5	72,302	0.01%
2023/08/01	29	63.06	15	63.18	64.10	14	71,804	0.02%
2023/07/31	57.6	68.82	39.5	68.74	63.70	18.1	71,306	0.03%
2023/07/28	23.1	67.00	7	68.01	69.90	16.1	70,716	0.02%
2023/07/27	23.4	69.59	38	69.33	68.10	-14.6	70,096	-0.02%
2023/07/26	29.2	70.26	18.1	70.22	70.00	11.1	69,645	0.02%
2023/07/25	28.1	72.24	41.2	72.33	72.00	-13.1	69,272	-0.02%
2023/07/24	69.1	69.93	24	69.68	70.20	45.2	68,595	0.07%
2023/07/21	41.5	63.40	24.1	65.87	67.00	17.5	67,841	0.03%
2023/07/20	28.5	61.20	37.4	62.30	62.30	-8.9	67,291	-0.01%
2023/07/19	75.7	65.86	97.3	66.14	63.60	-21.6	66,682	-0.03%
2023/07/18	151.4	64.14	100.6	63.94	65.50	50.8	62,257	0.08%	大買/
2023/07/17	33.1	59.17	16.3	60.34	61.30	16.8	57,471	0.03%
2023/07/14	50	54.31	103.4	54.53	55.80	-53.4	56,001	-0.10%	大賣/
2023/07/13	35	51.56	69.2	50.69	50.80	-34.2	52,594	-0.07%
2023/07/12	120	47.88	143.1	47.73	47.60	-23.1	49,977	-0.05%	大買/大賣/
2023/07/11	214.1	46.18	172.5	46.29	47.25	41.7	47,003	0.09%	大買/大賣/
2023/07/10	38	44.77	7	45.21	44.40	31	45,407	0.07%
2023/07/07	27.3	45.12	21.1	45.17	44.60	6.2	44,877	0.01%
2023/07/06	39.1	45.09	16	45.80	44.70	23.1	44,048	0.05%
2023/07/05	53.4	45.68	21	45.52	45.20	32.4	43,005	0.08%
2023/07/04	138.3	46.48	171.7	47.09	47.15	-33.4	41,826	-0.08%	大買/大賣/
2023/07/03	111	44.74	111	44.81	44.15	0	39,339	0.00%	大買/大賣/
2023/06/30	3	43.08	13	43.03	43.20	-10	38,238	-0.03%
2023/06/29	13.2	42.93	16	43.15	43.15	-2.8	37,877	-0.01%
2023/06/28	12.1	43.15	7	43.40	42.70	5.1	37,617	0.01%
2023/06/27	21.1	43.54	10	43.28	42.90	11.1	37,121	0.03%
2023/06/26	21.1	44.00	9	44.43	44.35	12.1	36,726	0.03%
2023/06/21	41	44.71	32	44.86	44.75	9	36,181	0.02%
2023/06/20	66.6	43.10	22	43.27	43.10	44.6	35,260	0.13%
2023/06/19	46.1	44.55	18	44.54	44.10	28.1	34,319	0.08%
2023/06/16	49	46.03	42	45.83	45.50	7	33,315	0.02%
2023/06/15	60.2	44.68	29.3	45.16	46.00	30.9	31,181	0.10%
2023/06/14	75.2	42.12	72	42.20	42.95	3.2	28,940	0.01%
2023/06/13	128	38.67	190.7	39.43	40.60	-62.7	26,175	-0.24%	大買/大賣/
2023/06/12	34.5	37.57	3	38.67	36.95	31.5	24,184	0.13%
2023/06/09	142	37.82	130.8	37.89	38.65	11.2	23,616	0.05%	大買/大賣/
2023/06/08	11.1	36.22	10	36.47	36.40	1.1	22,474	0.00%
2023/06/07	17	36.37	0	0.00	36.75	17	22,362	0.08%
2023/06/06	24.2	35.75	24	35.96	36.20	0.2	22,047	0.00%
2023/06/05	6.2	36.20	4	36.45	36.25	2.2	21,671	0.01%
2023/06/02	40	36.35	43	36.65	36.25	-3	21,387	-0.01%
2023/06/01	10.6	35.74	0	0.00	35.55	10.6	20,473	0.05%
2023/05/31	28.2	36.54	9	37.13	36.85	19.2	19,836	0.10%
2023/05/30	37	37.41	25	37.71	37.70	12	18,765	0.06%
2023/05/29	1	36.80	13	37.15	37.50	-12	16,715	-0.07%
2023/05/26	9.1	33.49	38.7	33.85	34.10	-29.6	15,970	-0.19%
2023/05/25	11.1	32.61	48.5	32.56	33.25	-37.4	14,823	-0.25%
2023/05/23	0	0.00	1	30.85	31.00	-1	13,517	-0.01%
2023/05/22	5.4	30.48	1	30.35	30.55	4.4	13,328	0.03%
2023/05/19	1	30.90	0	0.00	31.45	1	13,051	0.01%
2023/05/18	21	30.37	0	0.00	30.55	21	12,907	0.16%
2023/05/17	10	29.70	10	30.90	30.45	0	12,691	0.00%
2023/05/16	47.1	29.90	66	30.22	30.80	-18.9	12,377	-0.15%
2023/05/15	29.3	30.20	41	30.62	30.95	-11.7	11,959	-0.10%
2023/05/12	12.3	33.03	22	33.15	32.75	-9.8	11,532	-0.08%
2023/05/11	0	0.00	2	32.30	32.25	-2	11,303	-0.02%
2023/05/10	0.1	31.90	0	0.00	31.75	0.1	11,233	0.00%
2023/05/09	0	0.00	1	32.60	32.70	-1	11,191	-0.01%
2023/05/08	4	32.63	0	0.00	32.75	4	11,238	0.04%
2023/05/05	0.4	31.95	0	0.00	32.10	0.4	11,164	0.00%
2023/05/04	0.1	32.15	0	0.00	32.35	0.1	11,200	0.00%
2023/05/03	0.2	32.78	3	32.70	32.85	-2.8	11,141	-0.03%
2023/04/26	3	32.10	1	32.20	32.15	2	11,143	0.02%
2023/04/25	3.1	31.75	3	31.85	31.70	0.1	11,027	0.00%
2023/04/24	4	32.99	16	33.03	33.15	-12	10,974	-0.11%
2023/04/21	2	32.65	3	33.00	32.40	-1	10,852	-0.01%
2023/04/20	0.1	32.10	0	0.00	32.40	0.1	10,731	0.00%
2023/04/19	10	33.02	13	33.15	32.50	-3	10,702	-0.03%
2023/04/18	0.1	31.55	0	0.00	32.20	0.1	10,416	0.00%
2023/04/17	0.4	31.65	0	0.00	31.70	0.4	10,260	0.00%
2023/04/14	2.4	31.46	0	0.00	31.60	2.4	10,164	0.02%
2023/04/13	3.1	32.34	1.2	32.34	32.35	1.9	9,986	0.02%
2023/04/12	0.1	32.40	0	0.00	32.80	0.1	9,851	0.00%
2023/04/11	0	0.00	2.2	33.04	32.70	-2.2	9,721	-0.02%
2023/04/10	0.2	31.60	18	32.08	32.40	-17.8	9,573	-0.19%
2023/04/07	15.4	32.08	3.3	31.80	31.50	12.1	9,433	0.13%
2023/04/06	0	0.00	27.1	33.45	33.90	-27.1	9,086	-0.30%
2023/03/31	0.1	31.75	3	31.90	31.95	-2.9	8,699	-0.03%
2023/03/30	0	0.00	22	31.56	31.80	-22	8,866	-0.25%
2023/03/29	0	0.00	10	31.05	31.10	-10	9,034	-0.11%
2023/03/28	0	0.00	3	30.95	30.95	-3	9,280	-0.03%
2023/03/27	3	31.00	2	31.00	30.80	1	9,646	0.01%
2023/03/24	1.1	30.63	29	30.83	30.75	-27.9	9,992	-0.28%
2023/03/23	0	0.00	13.1	30.98	31.15	-13.1	9,873	-0.13%
2023/03/22	0.2	30.03	31	30.02	30.20	-30.8	9,624	-0.32%
2023/03/21	0	0.00	9	29.09	29.40	-9	9,451	-0.10%
2023/03/20	0	0.00	4	28.41	28.55	-4	9,251	-0.04%
2023/03/17	5.2	27.90	22	28.15	28.15	-16.8	9,191	-0.18%
2023/03/16	0	0.00	32.3	27.80	28.00	-32.3	8,909	-0.36%
2023/03/15	2	26.98	2	27.33	27.20	0	8,725	0.00%
2023/03/14	1	26.95	1.2	27.31	27.15	-0.2	8,709	0.00%
2023/03/13	0	0.00	16	27.18	27.35	-16	8,704	-0.18%
2023/03/10	0	0.00	1	27.10	27.05	-1	8,648	-0.01%
2023/03/09	1	26.95	0	0.00	27.00	1	8,757	0.01%
2023/03/07	0	0.00	1	27.20	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	2	27.08	27.15	-2	9,643	-0.02%
2023/02/23	0	0.00	0.1	26.75	26.80	-0.1	10,027	0.00%
2023/02/22	0.1	26.65	0	0.00	26.80	0.1	10,049	0.00%
2023/02/21	0	0.00	3	26.55	26.55	-3	10,064	-0.03%
2023/02/20	3	26.72	2	26.75	26.65	1	10,176	0.01%
2023/02/17	0	26.40	0	0.00	26.40	0	10,240	0.00%
2023/02/14	0	0.00	3	26.05	26.05	-3	10,663	-0.03%
2023/02/13	0	0.00	0.1	25.85	25.75	-0.1	10,694	0.00%
2023/02/09	0	25.90	0	0.00	25.80	0	10,605	0.00%
2023/02/08	0	25.93	0	0.00	25.95	0	10,590	0.00%
2023/02/07	0	25.83	0	0.00	25.90	0	10,605	0.00%
2023/02/06	0	25.75	2	25.80	25.65	-2	10,592	-0.02%
2023/02/03	0	25.58	5	25.61	25.65	-5	10,494	-0.05%
2023/02/02	1	25.40	3	25.55	25.45	-2	10,576	-0.02%
2023/02/01	0	0.00	3	25.53	25.50	-3	10,504	-0.03%
2023/01/31	9	25.35	0	0.00	25.25	9	10,513	0.09%
2023/01/30	6	25.70	2	25.55	25.55	4	10,439	0.04%
2023/01/17	4.7	25.74	0	0.00	25.70	4.7	10,319	0.05%
2023/01/16	0	0.00	0	26.00	26.00	0	10,319	0.00%
2023/01/13	0	25.95	6	25.93	25.90	-6	10,331	-0.06%
2023/01/12	6	25.63	2.1	25.62	25.60	3.9	10,624	0.04%
2023/01/11	1	26.25	1.1	26.72	26.20	-0.1	10,671	0.00%
2023/01/10	0	26.50	0	0.00	26.55	0	10,812	0.00%
2023/01/09	0	26.40	5	26.36	26.50	-5	10,913	-0.05%
2023/01/06	0	26.05	0	0.00	26.10	0	10,897	0.00%
2023/01/05	1	26.10	2	26.15	26.20	-1	11,022	-0.01%
2023/01/04	0	0.00	1	26.25	26.10	-1	11,125	-0.01%
2023/01/03	2	26.08	2	26.25	26.10	0	11,294	0.00%
2022/12/30	1	26.00	10	26.28	26.25	-9	11,283	-0.08%
2022/12/29	1	25.85	3	26.18	26.10	-2	11,293	-0.02%
2022/12/28	1	26.00	2	26.10	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	5	26.15	26.15	-5	11,317	-0.04%
2022/12/26	0	25.90	5	26.05	26.10	-5	11,377	-0.04%
2022/12/23	1	25.65	7	25.99	26.00	-6	11,477	-0.05%
2022/12/22	3	25.85	5	26.00	25.95	-2	11,717	-0.02%
2022/12/21	0	25.55	0	0.00	25.75	0	11,571	0.00%
2022/12/19	1	25.26	4	25.74	25.85	-3	11,060	-0.03%
2022/12/16	0	25.25	7.1	25.27	25.70	-7.1	10,546	-0.07%
2022/12/15	4	25.09	2	25.05	25.10	2	10,187	0.02%
2022/12/14	1	24.95	2	25.05	25.15	-1	10,184	-0.01%
2022/12/13	3	24.65	3	24.68	24.70	0	10,160	0.00%
2022/12/12	0	24.55	5	24.63	24.80	-5	10,099	-0.05%
2022/12/09	0	24.40	6	24.41	24.50	-6	10,221	-0.06%
2022/12/08	2	24.13	3	24.30	24.35	-1	10,237	-0.01%
2022/12/07	3	24.08	3	24.30	24.25	0	10,225	0.00%
2022/12/06	6	23.95	6	24.31	24.35	0	10,168	0.00%
2022/12/05	1	23.85	1	24.05	24.20	0	10,140	0.00%
2022/12/02	7.2	23.83	4	23.90	23.90	3.2	10,136	0.03%
2022/12/01	8	24.30	0	0.00	24.20	8	10,069	0.08%
2022/11/30	2	24.28	0	0.00	24.80	2	9,912	0.02%
2022/11/29	3	24.05	4	24.64	24.70	-1	9,347	-0.01%
2022/11/28	2	23.70	3	24.40	24.40	-1	9,318	-0.01%
2022/11/25	4	23.80	3	23.70	24.00	1	9,430	0.01%
2022/11/24	3	23.65	8	23.65	24.40	-5	9,410	-0.05%
2022/11/23	1	23.40	1	23.40	23.40	0	9,562	0.00%
2022/11/22	13.1	23.65	0	0.00	23.50	13.1	9,674	0.13%
2022/11/21	4	24.53	3	24.50	24.50	1	9,440	0.01%
2022/11/18	2.2	24.93	0	0.00	25.00	2.2	9,440	0.02%
2022/11/17	4	24.84	11	25.02	25.35	-7	9,496	-0.07%
2022/11/16	1	25.35	0	0.00	25.35	1	9,488	0.01%
2022/11/15	0	0.00	1	25.50	25.75	-1	9,458	-0.01%
2022/11/14	0	0.00	12	25.33	25.70	-12	9,372	-0.13%
2022/11/11	2	23.95	4	24.13	24.10	-2	8,895	-0.02%
2022/11/10	6	23.90	0	0.00	23.95	6	8,874	0.07%
2022/11/09	3	24.00	0	0.00	23.95	3	8,946	0.03%
2022/11/08	3	23.72	6	23.95	24.00	-3	8,999	-0.03%
2022/11/07	7	23.49	0	0.00	23.80	7	9,009	0.08%
2022/11/04	1	23.30	4	23.59	23.65	-3	9,049	-0.03%
2022/11/03	2	23.48	0	23.40	23.40	2	9,079	0.02%
2022/11/02	2	23.88	0	0.00	23.85	2	9,070	0.02%
2022/11/01	0	23.90	0	0.00	24.10	0	9,047	0.00%
2022/10/28	0	0.00	1	23.40	23.50	-1	8,978	-0.01%
2022/10/25	0	0.00	11	23.20	23.45	-11	8,981	-0.12%
2022/10/21	1	22.90	0	0.00	22.85	1	8,941	0.01%
2022/10/20	1	22.65	3	22.87	23.50	-2	8,949	-0.02%
2022/10/19	1.1	22.50	2	22.85	22.65	-0.9	8,683	-0.01%
2022/10/18	7	22.69	0	0.00	22.75	7	8,572	0.08%
2022/10/07	0.1	22.95	4	22.98	23.00	-3.9	8,195	-0.05%
2022/10/06	3	22.85	1	22.95	22.85	2	8,378	0.02%
2022/10/05	2	23.00	0	0.00	22.85	2	8,514	0.02%
2022/09/29	0.9	23.10	0	0.00	23.40	0.9	8,545	0.01%
2022/09/28	1	22.65	4	22.71	22.85	-3	8,323	-0.04%
2022/09/26	0	0.00	10	22.70	22.55	-10	8,126	-0.12%
2022/09/23	1	22.75	0	0.00	22.70	1	8,041	0.01%
2022/09/14	2	23.03	1	23.00	23.00	1	7,801	0.01%
2022/09/08	3.1	22.90	3	23.27	23.50	0.1	8,254	0.00%
2022/09/07	1	22.70	10	22.96	22.80	-9	8,205	-0.11%
2022/09/06	3	22.80	0	0.00	22.85	3	8,203	0.04%
2022/09/05	2.1	22.73	6	22.91	22.95	-3.9	8,192	-0.05%
2022/09/02	4	22.78	3	22.88	22.70	1	8,215	0.01%
2022/09/01	2	22.68	0	0.00	22.75	2	8,075	0.02%
2022/08/31	4.1	22.94	5	23.19	23.15	-0.9	7,847	-0.01%
2022/08/30	5	22.92	1	23.05	23.00	4	7,752	0.05%
2022/08/29	6	23.21	1	23.45	23.20	5	7,534	0.07%
2022/08/26	12	23.74	0	0.00	23.75	12	7,441	0.16%
2022/08/25	7	23.81	0	0.00	23.80	7	7,436	0.09%
2022/08/24	11.2	23.84	4	24.01	24.05	7.2	7,420	0.10%
2022/08/23	2	23.93	0	0.00	23.90	2	8,050	0.02%
2022/08/22	1	23.90	5	24.18	24.20	-4	8,078	-0.05%
2022/08/18	3	24.02	1	24.00	23.95	2	8,087	0.02%
2022/08/17	2	24.13	0	0.00	24.30	2	8,087	0.02%
2022/08/16	2	24.00	5	24.27	24.15	-3	8,097	-0.04%
2022/08/15	4	24.09	4	24.16	24.15	0	8,052	0.00%
2022/08/12	4	24.36	3	24.50	24.50	1	8,025	0.01%
2022/08/11	1	24.25	1	24.55	24.55	0	8,034	0.00%
2022/08/10	3	24.28	3	24.50	24.20	0	8,062	0.00%
2022/08/09	2	24.18	2	24.45	24.45	0	8,132	0.00%
2022/08/08	8	24.13	2	24.28	24.20	6	8,341	0.07%
2022/08/01	0	0.00	1	23.80	23.70	-1	8,645	-0.01%
2022/07/27	0	0.00	2	23.20	23.40	-2	8,692	-0.02%
2022/07/25	0	0.00	3	23.20	23.30	-3	8,689	-0.03%
2022/07/22	3	22.95	0	0.00	22.95	3	8,714	0.03%
2022/07/19	0.1	22.25	0	0.00	22.40	0.1	8,748	0.00%
2022/07/18	11	22.25	0	0.00	22.20	11	8,777	0.13%
2022/07/14	2.1	22.85	0	0.00	22.70	2.1	8,603	0.02%
2022/07/12	0.1	23.70	0	0.00	23.70	0.1	8,238	0.00%
2022/07/11	5	24.10	0	0.00	24.10	5	8,148	0.06%
2022/07/04	0.1	24.50	0	0.00	24.65	0.1	8,187	0.00%
2022/07/01	0	0.00	22	24.83	24.75	-22	8,255	-0.27%
2022/06/27	0	0.00	1	25.40	25.40	-1	8,268	-0.01%
2022/06/21	1	24.90	1	25.10	24.95	0	8,083	0.00%
2022/06/20	0	0.00	1	24.95	24.70	-1	7,981	-0.01%
2022/06/17	0	0.00	1	24.75	25.15	-1	7,839	-0.01%
2022/06/10	1	25.60	0	0.00	25.45	1	7,756	0.01%
2022/06/09	1	25.85	0	0.00	25.75	1	7,745	0.01%
2022/06/06	0	0.00	15	26.08	26.10	-15	7,638	-0.20%
2022/05/25	0	0.00	6	25.85	25.65	-6	7,147	-0.08%
2022/05/24	0	0.00	9	25.70	25.40	-9	7,206	-0.12%
2022/05/23	0	0.00	10	25.70	25.60	-10	7,199	-0.14%
2022/05/18	0	0.00	7	26.20	26.20	-7	7,176	-0.10%
2022/05/17	0	0.00	2	26.13	26.00	-2	7,112	-0.03%
2022/05/16	1	26.30	19	25.94	26.45	-18	7,037	-0.26%
2022/05/11	1	25.60	0	0.00	25.80	1	6,751	0.01%
2022/05/06	3	25.67	4	25.79	25.80	-1	6,552	-0.02%
2022/05/05	0	0.00	1	25.70	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	1	25.45	25.60	-1	6,533	-0.02%
2022/05/03	1	25.20	1	25.20	25.35	0	6,571	0.00%
2022/04/26	0	0.00	6	25.00	25.25	-6	6,766	-0.09%
2022/04/19	0	0.00	3	25.50	25.40	-3	6,653	-0.05%
2022/04/15	0	0.00	2	25.35	25.35	-2	6,690	-0.03%
2022/04/13	0	0.00	11	25.08	25.40	-11	6,670	-0.16%
2022/04/12	0	0.00	2	25.00	24.80	-2	6,648	-0.03%
2022/04/07	2	24.55	0	0.00	24.55	2	6,430	0.03%
2022/04/06	1	24.60	0	0.00	24.90	1	6,304	0.02%
2022/03/31	2	24.80	0	0.00	24.70	2	6,190	0.03%
2022/03/30	10	24.90	0	0.00	24.80	10	6,112	0.16%
2022/03/29	1	24.85	0	0.00	24.85	1	6,077	0.02%
2022/03/28	2	25.05	0	0.00	25.10	2	6,060	0.03%
2022/03/21	0	0.00	8	25.25	25.20	-8	6,285	-0.13%
2022/03/16	2	24.70	10	24.80	25.05	-8	6,044	-0.13%
2022/03/15	2	24.95	0	0.00	25.05	2	5,951	0.03%
2022/03/10	1	25.10	0	0.00	25.05	1	6,179	0.02%
2022/03/09	0.1	24.85	0	0.00	24.75	0.1	6,249	0.00%
2022/03/08	0	0.00	1	24.75	24.65	-1	6,565	-0.02%
2022/03/07	5.1	24.81	0	0.00	24.80	5.1	6,480	0.08%
2022/03/01	0	0.00	4	25.89	25.95	-4	6,516	-0.06%
2022/02/25	0	0.00	3	25.60	25.65	-3	6,476	-0.05%
2022/02/24	1	25.65	2	25.50	25.45	-1	6,424	-0.02%
2022/02/21	0	0.00	1	25.90	25.70	-1	6,297	-0.02%
2022/02/17	0	0.00	1	25.80	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	0.1	25.20	0	0.00	25.20	0.1	6,557	0.00%
2022/02/10	1	25.90	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	1	25.85	25.85	-1	6,591	-0.02%
2022/02/08	1	25.50	10	25.60	25.50	-9	6,565	-0.14%
2022/02/07	0.1	25.50	0	0.00	25.40	0.1	6,583	0.00%
2022/01/24	0	0.00	0.6	25.30	25.45	-0.6	6,480	-0.01%
2022/01/20	0	0.00	1	25.40	25.45	-1	6,241	-0.02%
2022/01/19	5	25.25	11	25.29	25.15	-6	6,277	-0.10%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/13	2	25.10	0	0.00	25.40	2	6,619	0.03%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/10	0	0.00	5	25.25	25.45	-5	6,862	-0.07%
2022/01/07	0	0.00	1	25.15	24.95	-1	6,894	-0.01%
2022/01/06	1	24.95	0	0.00	25.10	1	6,892	0.01%
2022/01/05	2	24.85	1	24.90	24.75	1	6,948	0.01%
2021/12/28	0	24.90	0	0.00	25.00	0	7,923	0.00%
2021/12/27	0	0.00	1	24.95	25.00	-1	8,077	-0.01%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/22	0.2	24.90	0	0.00	24.90	0.2	8,529	0.00%
2021/12/21	0	0.00	1	25.00	24.95	-1	8,708	-0.01%
2021/12/20	1	24.85	0	0.00	24.95	1	8,879	0.01%
2021/12/17	2	25.15	0	0.00	25.30	2	8,975	0.02%
2021/12/13	0	0.00	1	25.65	25.70	-1	9,548	-0.01%
2021/12/09	1	25.60	5	25.65	25.65	-4	9,615	-0.04%
2021/12/06	0	0.00	10	25.70	25.55	-10	9,541	-0.10%
2021/12/03	1	25.30	1	25.65	25.65	0	9,526	0.00%
2021/12/02	2	25.63	44.6	25.77	25.55	-42.6	9,556	-0.45%
2021/12/01	0	0.00	4	26.21	26.25	-4	9,249	-0.04%
2021/11/30	1	25.80	1	26.40	25.80	0	9,270	0.00%
2021/11/26	2	25.75	6	25.75	25.80	-4	9,017	-0.04%
2021/11/25	0	0.00	2	26.03	26.00	-2	9,068	-0.02%
2021/11/23	2	25.83	1	26.10	25.80	1	9,094	0.01%
2021/11/22	1	26.05	0	0.00	26.10	1	9,070	0.01%
2021/11/19	1	26.15	0	0.00	26.10	1	9,093	0.01%
2021/11/18	3	26.40	0	0.00	26.45	3	9,151	0.03%
2021/11/16	1	26.95	38	26.81	27.00	-37	9,197	-0.40%
2021/11/15	0	0.00	1	26.70	26.65	-1	9,150	-0.01%
2021/11/11	2	26.35	1	26.10	26.40	1	9,300	0.01%
2021/11/05	1	26.20	0	0.00	26.50	1	9,609	0.01%
2021/11/04	2	26.58	4	26.59	26.55	-2	9,646	-0.02%
2021/11/03	2	26.28	0	0.00	26.25	2	9,681	0.02%
2021/10/29	4	26.53	1	26.65	26.55	3	9,733	0.03%
2021/10/28	1	26.80	0	0.00	26.90	1	9,736	0.01%
2021/10/27	0	0.00	1	26.95	26.95	-1	9,796	-0.01%
2021/10/26	0	0.00	5	26.79	26.80	-5	9,863	-0.05%
2021/10/25	1	26.70	5	26.75	26.75	-4	9,864	-0.04%
2021/10/22	1	26.90	6	26.88	26.90	-5	9,923	-0.05%
2021/10/21	0	0.00	6	26.60	26.35	-6	9,742	-0.06%
2021/10/20	1	26.35	2	26.63	26.45	-1	9,819	-0.01%
2021/10/19	1	26.30	0	0.00	26.20	1	9,844	0.01%
2021/10/18	0	0.00	3	26.40	26.45	-3	9,968	-0.03%
2021/10/15	3	26.35	5	26.55	26.55	-2	10,109	-0.02%
2021/10/13	0	0.00	5	26.60	26.50	-5	10,491	-0.05%
2021/10/12	3	26.63	3	26.72	26.65	0	10,884	0.00%
2021/10/08	3	26.68	12	26.59	26.70	-9	11,941	-0.08%
2021/10/07	1	26.50	14	26.63	26.30	-13	12,287	-0.11%
2021/10/06	0	0.00	12	26.18	26.20	-12	12,402	-0.10%
2021/10/05	1	25.70	0	0.00	25.75	1	12,498	0.01%
2021/10/04	0	0.00	10	25.94	25.85	-10	12,695	-0.08%
2021/10/01	1	25.50	0	0.00	25.55	1	12,818	0.01%
2021/09/30	1	25.65	0	0.00	25.80	1	13,111	0.01%
2021/09/29	3	25.92	1	26.10	26.00	2	13,206	0.02%
2021/09/28	1	26.15	2	26.30	26.40	-1	13,201	-0.01%
2021/09/27	0	0.00	3	26.18	26.10	-3	13,252	-0.02%
2021/09/24	0	0.00	7	25.75	25.75	-7	13,157	-0.05%
2021/09/23	0	0.00	1	25.60	25.50	-1	13,117	-0.01%
2021/09/22	0	0.00	27	25.06	25.40	-27	12,870	-0.21%
2021/09/17	0	0.00	1	24.90	24.90	-1	12,619	-0.01%
2021/09/15	0	0.00	4	24.88	24.85	-4	12,619	-0.03%
2021/09/14	10	24.70	0	0.00	24.65	10	12,677	0.08%
2021/09/09	1	24.40	0	0.00	24.50	1	13,274	0.01%
2021/09/06	0	0.00	4	24.45	24.15	-4	13,313	-0.03%
2021/09/03	0.2	24.30	0	0.00	24.45	0.2	13,358	0.00%
2021/08/31	0	0.00	1	24.25	24.30	-1	13,532	-0.01%
2021/08/30	1	24.00	0	0.00	24.35	1	13,500	0.01%
2021/08/26	0.4	24.00	0	0.00	24.15	0.4	13,505	0.00%
2021/08/25	1.2	24.20	0	0.00	24.20	1.2	13,489	0.01%
2021/08/24	8	24.31	5	24.20	24.30	3	13,505	0.02%
2021/08/23	0	0.00	44	24.15	24.15	-44	13,481	-0.33%
2021/08/20	10	23.90	0	0.00	23.90	10	13,484	0.07%
2021/08/19	0	0.00	1	23.60	23.80	-1	13,678	-0.01%
2021/08/18	1	23.70	2	23.50	23.75	-1	13,702	-0.01%
2021/08/17	0	0.00	5	23.80	23.70	-5	13,637	-0.04%
2021/08/13	0	0.00	17	23.64	23.75	-17	13,581	-0.13%
2021/08/10	2	23.35	1	23.45	23.55	1	13,486	0.01%
2021/08/09	4	23.40	0	0.00	23.40	4	13,633	0.03%
2021/08/06	1	23.65	0	0.00	23.70	1	13,701	0.01%
2021/08/05	27	23.46	0	0.00	23.40	27	13,996	0.19%
2021/08/04	6	23.45	7	23.40	23.50	-1	14,382	-0.01%
2021/08/03	12	23.33	0	0.00	23.60	12	14,654	0.08%
2021/08/02	1	23.40	0	0.00	23.55	1	14,750	0.01%
2021/07/30	11	23.55	5	23.40	23.45	6	14,758	0.04%
2021/07/29	13	23.61	0	0.00	23.55	13	14,764	0.09%
2021/07/27	5	23.80	0	0.00	23.85	5	15,167	0.03%
2021/07/26	12	23.65	12	23.95	24.00	0	15,295	0.00%
2021/07/23	2	23.75	1	23.90	23.65	1	15,175	0.01%
2021/07/22	2	23.63	0	0.00	23.80	2	15,149	0.01%
2021/07/21	1	23.75	1	23.70	23.80	0	15,040	0.00%
2021/07/20	11	23.40	11	23.75	23.55	0	15,016	0.00%
2021/07/19	2	23.65	0	0.00	23.55	2	14,951	0.01%
2021/07/16	1	23.85	0	0.00	23.85	1	14,964	0.01%
2021/07/15	49	24.07	5	24.20	24.05	44	14,831	0.30%
2021/07/14	1	27.05	38	27.06	27.15	-37	13,800	-0.27%
2021/07/13	1	27.05	18	27.07	27.05	-17	13,424	-0.13%
2021/07/12	0	0.00	2	27.25	27.15	-2	13,140	-0.02%
2021/07/09	4	27.33	8	27.37	27.50	-4	12,945	-0.03%
2021/07/07	0	0.00	4	27.40	27.40	-4	12,932	-0.03%
2021/07/06	0	0.00	7	27.20	27.20	-7	12,823	-0.05%
2021/07/05	11	26.92	5	26.97	27.00	6	13,021	0.05%
2021/07/02	5	26.85	6	26.80	26.75	-1	13,328	-0.01%
2021/07/01	6	26.33	0	0.00	26.20	6	13,347	0.04%
2021/06/30	16	26.11	21	26.19	26.25	-5	13,631	-0.04%
2021/06/29	2	25.70	0	0.00	25.70	2	14,084	0.01%
2021/06/28	2	25.70	5	25.76	25.75	-3	15,538	-0.02%
2021/06/24	10	25.75	45	25.70	25.70	-35	16,494	-0.21%
2021/06/23	1	25.60	0	0.00	25.70	1	16,586	0.01%
2021/06/22	6	25.45	0	0.00	25.35	6	16,683	0.04%
2021/06/21	1	25.50	0	0.00	25.50	1	16,698	0.01%
2021/06/18	11	26.07	10	26.15	26.15	1	16,852	0.01%
2021/06/17	0	0.00	3	25.87	26.10	-3	17,017	-0.02%
2021/06/15	5	25.40	0	0.00	25.40	5	18,265	0.03%
2021/06/11	5	25.38	0	0.00	25.25	5	18,595	0.03%
2021/06/09	2	25.25	5	25.31	25.20	-3	18,933	-0.02%
2021/06/08	1	25.60	0	0.00	25.70	1	18,954	0.01%
2021/06/07	0	0.00	1	25.70	25.70	-1	19,183	-0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/03	1	26.10	0	0.00	26.15	1	20,076	0.00%
2021/06/02	4	26.08	0	0.00	26.05	4	20,621	0.02%
2021/05/25	0	0.00	1	25.80	25.75	-1	21,521	0.00%
2021/05/24	2	25.65	0	0.00	25.65	2	22,109	0.01%
2021/05/21	4	25.50	3	25.50	25.75	1	23,142	0.00%
2021/05/20	13	25.21	10	25.80	25.30	3	23,252	0.01%
2021/05/17	3	24.40	7	24.44	24.35	-4	23,614	-0.02%
2021/05/14	1	25.10	3	24.90	24.95	-2	23,481	-0.01%
2021/05/13	6	24.78	23	24.91	24.80	-17	23,351	-0.07%
2021/05/12	2	26.00	6	25.41	25.55	-4	23,026	-0.02%
2021/05/11	12	26.38	13	26.49	26.30	-1	22,649	0.00%
2021/05/10	11	26.57	5	26.75	26.55	6	22,416	0.03%
2021/05/07	3	26.85	7	26.85	26.85	-4	22,510	-0.02%
2021/05/06	10	26.69	1	26.60	26.60	9	22,746	0.04%
2021/05/05	12.1	26.60	22	26.84	26.70	-9.9	22,990	-0.04%
2021/05/04	21	26.31	9	26.22	26.55	12	22,920	0.05%
2021/05/03	6	27.04	54	26.93	26.70	-48	22,624	-0.21%
2021/04/29	10	27.25	2	27.20	27.15	8	22,537	0.04%
2021/04/28	6	27.15	4.1	27.25	27.25	1.9	22,563	0.01%
2021/04/27	50.6	27.15	3	27.15	27.15	47.6	22,683	0.21%
2021/04/26	20	27.15	0	0.00	27.15	20	22,628	0.09%
2021/04/23	4	27.08	3	27.12	27.10	1	22,588	0.00%
2021/04/22	28	27.55	3	27.38	27.30	25	22,673	0.11%
2021/04/21	17	27.50	15	27.48	27.45	2	22,526	0.01%
2021/04/20	0	0.00	7	27.39	27.35	-7	22,278	-0.03%
2021/04/19	10	27.15	16	27.15	27.30	-6	22,218	-0.03%
2021/04/16	20	26.90	4	27.01	27.10	16	22,104	0.07%
2021/04/15	4	26.84	2	26.90	26.90	2	22,159	0.01%
2021/04/14	15	26.82	3	26.90	26.75	12	22,145	0.05%
2021/04/13	10	27.01	3	27.00	27.00	7	22,064	0.03%
2021/04/12	81	27.28	0	0.00	27.30	81	21,876	0.37%
2021/04/09	20	27.35	14	27.53	27.55	6	21,705	0.03%
2021/04/08	2	27.25	7	27.22	27.35	-5	21,322	-0.02%
2021/04/07	3	26.88	3	26.92	26.95	0	20,878	0.00%
2021/04/06	2	26.80	9	26.93	27.10	-7	20,638	-0.03%
2021/04/01	66	26.72	1	26.75	26.75	65	20,256	0.32%
2021/03/31	164	27.25	12	27.45	27.00	152	19,621	0.77%	大買/鉅額交易
2021/03/30	30	27.17	10	27.42	27.50	20	18,180	0.11%
2021/03/29	30	26.97	22	27.28	27.25	8	17,750	0.05%
2021/03/26	9	26.56	0	0.00	26.60	9	17,386	0.05%
2021/03/25	4	26.60	1	26.90	26.80	3	17,290	0.02%
2021/03/24	7	26.77	4	26.79	26.95	3	17,247	0.02%
2021/03/23	12	26.51	8	26.73	27.00	4	17,127	0.02%
2021/03/22	10	26.83	15	27.09	26.85	-5	16,911	-0.03%
2021/03/19	8	27.12	52	27.20	27.05	-44	16,544	-0.27%
2021/03/18	0	0.00	8	26.66	26.55	-8	15,502	-0.05%
2021/03/17	0	0.00	14	26.30	26.35	-14	15,351	-0.09%
2021/03/16	3	25.95	5	25.93	25.85	-2	15,256	-0.01%
2021/03/15	46	25.68	0	0.00	25.65	46	15,143	0.30%
2021/03/12	14	25.73	2	25.83	25.90	12	15,044	0.08%
2021/03/11	1	25.70	5	25.73	25.80	-4	15,014	-0.03%
2021/03/10	1	25.95	6	25.75	25.65	-5	14,885	-0.03%
2021/03/09	12	25.80	14	25.94	26.00	-2	14,709	-0.01%
2021/03/08	6	25.30	35	25.38	25.70	-29	14,136	-0.21%
2021/03/05	1	24.65	32	24.85	25.20	-31	13,665	-0.23%
2021/03/04	3	24.65	4	24.85	24.85	-1	13,713	-0.01%
2021/03/03	2	24.63	17	24.72	24.80	-15	13,675	-0.11%
2021/03/02	15	24.70	5	24.70	24.60	10	13,577	0.07%
2021/02/26	8	24.73	20	24.68	24.80	-12	13,429	-0.09%
2021/02/25	18	25.08	35	24.98	25.00	-17	13,189	-0.13%
2021/02/24	53	24.95	13	24.99	25.00	40	12,939	0.31%
2021/02/23	40	24.74	41	24.67	24.90	-1	12,318	-0.01%
2021/02/22	3	23.63	5	23.79	23.80	-2	11,305	-0.02%
2021/02/19	2	23.25	4	23.48	23.60	-2	11,220	-0.02%
2021/02/18	3	23.20	1	23.25	23.20	2	11,179	0.02%
2021/02/17	11	23.13	3	23.15	23.15	8	11,127	0.07%
2021/02/05	3	23.17	1	23.15	23.15	2	10,911	0.02%
2021/02/04	1	23.25	0	0.00	23.25	1	10,989	0.01%
2021/02/03	5	23.21	1	23.30	23.30	4	11,318	0.04%
2021/02/02	3	23.27	1	23.45	23.30	2	11,332	0.02%
2021/01/29	7	23.63	2	23.88	23.25	5	11,330	0.04%
2021/01/28	1	23.90	11	23.86	24.00	-10	11,137	-0.09%
2021/01/27	12	23.73	44	23.87	23.95	-32	10,909	-0.29%
2021/01/26	18	23.15	0	0.00	23.10	18	10,568	0.17%
2021/01/25	2	23.10	6	23.30	23.35	-4	10,576	-0.04%
2021/01/22	4	22.83	6	22.86	23.10	-2	10,626	-0.02%
2021/01/21	10	22.92	3	22.88	22.80	7	10,726	0.07%
2021/01/20	20	23.15	5	22.90	22.90	15	10,762	0.14%
2021/01/19	12	23.56	5	23.59	23.50	7	10,574	0.07%
2021/01/18	13	23.50	5.7	23.52	23.50	7.3	10,529	0.07%
2021/01/15	1	23.70	3	23.90	23.70	-2	10,413	-0.02%
2021/01/14	1	23.85	2	23.88	23.80	-1	10,280	-0.01%
2021/01/12	2	23.65	2.3	23.69	23.65	-0.3	10,194	0.00%
2021/01/11	7	23.69	3	23.75	23.75	4	10,101	0.04%
2021/01/08	5	23.75	1	23.85	23.85	4	10,102	0.04%
2021/01/07	4	23.75	0	0.00	23.75	4	9,987	0.04%
2021/01/06	20	23.90	2	23.78	23.80	18	9,970	0.18%
2021/01/05	2	23.95	0	0.00	24.00	2	9,888	0.02%
2021/01/04	23	24.15	0	0.00	24.05	23	9,984	0.23%
2020/12/31	4	23.88	1	24.00	24.00	3	9,917	0.03%
2020/12/30	8	23.84	3	24.05	24.05	5	9,986	0.05%
2020/12/29	3	23.95	1	23.95	24.00	2	9,957	0.02%
2020/12/28	2	23.98	3	24.08	24.10	-1	10,014	-0.01%
2020/12/25	5	23.95	1	23.95	23.95	4	9,977	0.04%
2020/12/24	6	23.78	0	0.00	23.90	6	9,970	0.06%
2020/12/23	7	23.51	4	23.68	23.75	3	9,929	0.03%
2020/12/22	2	23.68	24	23.70	23.60	-22	9,902	-0.22%
2020/12/21	3	23.60	1	23.90	23.85	2	10,031	0.02%
2020/12/18	6	23.89	2	24.05	23.70	4	10,012	0.04%
2020/12/17	3	24.00	0	0.00	24.00	3	9,867	0.03%
2020/12/16	1	23.95	10	24.03	24.25	-9	9,836	-0.09%
2020/12/15	3	23.92	14	23.89	23.90	-11	9,814	-0.11%
2020/12/14	0	0.00	6	24.29	24.20	-6	9,753	-0.06%
2020/12/11	7	23.96	7	23.91	24.00	0	9,696	0.00%
2020/12/10	1	23.90	3	24.30	24.10	-2	9,600	-0.02%
2020/12/09	6	24.21	1	24.25	24.20	5	9,390	0.05%
2020/12/08	3	24.05	0	0.00	24.10	3	9,296	0.03%
2020/12/07	13	23.95	14	23.96	24.00	-1	9,164	-0.01%
2020/12/04	3	23.70	14	23.63	23.75	-11	9,118	-0.12%
2020/12/03	0	0.00	1	23.60	23.65	-1	9,059	-0.01%
2020/12/02	5	23.55	5	23.48	23.55	0	8,976	0.00%
2020/11/30	1	23.40	0	0.00	23.30	1	9,031	0.01%
2020/11/27	0	0.00	19	23.24	23.35	-19	8,804	-0.22%
2020/11/26	1	23.05	0	0.00	23.15	1	8,807	0.01%
2020/11/25	1	23.15	0	0.00	23.15	1	9,013	0.01%
2020/11/24	3	23.20	11	23.29	23.20	-8	9,154	-0.09%
2020/11/23	0	0.00	1	23.15	23.15	-1	9,077	-0.01%
2020/11/20	5	22.90	0	0.00	22.90	5	9,038	0.06%
2020/11/19	1	22.95	0	0.00	23.00	1	9,127	0.01%
2020/11/18	0	0.00	3	23.02	23.10	-3	9,209	-0.03%
2020/11/17	5	22.90	0	0.00	22.85	5	9,224	0.05%
2020/11/16	12	22.92	2	23.05	22.90	10	9,483	0.11%
2020/11/13	2	22.58	8	22.85	22.90	-6	9,559	-0.06%
2020/11/12	25	22.79	0	0.00	22.80	25	9,589	0.26%
2020/11/11	10	22.75	21	22.69	23.00	-11	9,558	-0.12%
2020/11/09	2	22.23	0	0.00	22.25	2	9,643	0.02%
2020/11/05	5	22.16	0	0.00	22.30	5	9,855	0.05%
2020/11/04	10	22.30	0	0.00	22.20	10	9,932	0.10%
2020/11/02	9	22.27	0	0.00	22.45	9	9,985	0.09%
2020/10/30	1	22.35	9	22.52	22.60	-8	10,070	-0.08%
2020/10/29	2	22.15	7	22.34	22.40	-5	10,107	-0.05%
2020/10/28	0	0.00	13	22.34	22.25	-13	10,076	-0.13%
2020/10/27	0	0.00	7	22.05	21.95	-7	10,110	-0.07%
2020/10/26	0	21.95	1	21.85	21.90	-1	10,169	-0.01%
2020/10/23	0	0.00	1	21.80	21.75	-1	10,300	-0.01%
2020/10/22	1	21.65	1	21.75	21.60	0	10,520	0.00%
2020/10/21	6	21.68	0	0.00	21.65	6	10,603	0.06%
2020/10/20	18	21.73	2	21.75	21.75	16	10,733	0.15%
2020/10/19	1	21.75	0	0.00	21.75	1	10,893	0.01%
2020/10/16	30	21.90	23	21.80	21.80	7	11,094	0.06%
2020/10/15	5	21.98	0	0.00	22.15	5	11,217	0.04%
2020/10/14	11	22.05	12	22.13	22.00	-1	11,312	-0.01%
2020/10/13	4	21.79	0	0.00	21.75	4	11,503	0.03%
2020/10/12	22	21.90	2	22.00	22.00	20	11,797	0.17%
2020/10/08	4	22.03	0	0.00	22.05	4	12,236	0.03%
2020/10/07	4	22.04	0	0.00	22.00	4	12,667	0.03%
2020/10/06	11	22.10	0	0.00	22.15	11	12,793	0.09%
2020/10/05	11	22.08	0	0.00	22.05	11	12,939	0.09%
2020/09/28	0	0.00	8	22.30	22.30	-8	13,582	-0.06%
2020/09/25	0	0.00	23	21.92	22.00	-23	13,772	-0.17%
2020/09/24	7	21.93	3	21.70	21.70	4	13,923	0.03%
2020/09/23	9	22.42	5	22.35	22.35	4	13,982	0.03%
2020/09/22	2	22.58	7	22.58	22.55	-5	14,044	-0.04%
2020/09/21	1	22.90	0	0.00	22.80	1	14,169	0.01%
2020/09/18	1	22.85	3	22.95	23.05	-2	14,270	-0.01%
2020/09/17	5	22.85	0	0.00	22.90	5	14,279	0.04%
2020/09/16	6	23.00	1	23.15	23.00	5	14,363	0.03%
2020/09/15	2	23.10	7	22.92	22.95	-5	14,454	-0.03%
2020/09/14	3	22.80	0	0.00	22.80	3	14,785	0.02%
2020/09/11	3	22.70	2	22.70	22.75	1	14,834	0.01%
2020/09/10	7	22.77	2	22.85	22.85	5	14,878	0.03%
2020/09/09	2	22.63	0	0.00	22.60	2	14,990	0.01%
2020/09/04	2	22.63	1	22.80	22.80	1	15,093	0.01%
2020/09/03	5	23.00	12	23.03	22.95	-7	15,063	-0.05%
2020/09/02	0	0.00	2	23.08	23.10	-2	15,202	-0.01%
2020/09/01	3	22.73	2	22.85	22.85	1	15,223	0.01%
2020/08/31	9	22.94	3	22.80	22.75	6	15,229	0.04%
2020/08/28	7	23.04	1	23.20	23.05	6	15,099	0.04%
2020/08/26	2	22.75	0	0.00	22.90	2	15,073	0.01%
2020/08/25	10	22.85	4	23.01	22.90	6	15,050	0.04%
2020/08/24	4	22.75	0	0.00	22.75	4	15,084	0.03%
2020/08/21	1	22.85	2	22.93	22.85	-1	15,000	-0.01%
2020/08/20	6	22.52	43	22.53	22.50	-37	14,923	-0.25%
2020/08/19	6	23.28	2	23.25	23.25	4	14,684	0.03%
2020/08/18	6	23.45	3	23.47	23.50	3	14,525	0.02%
2020/08/17	3	23.63	0	0.00	23.60	3	14,438	0.02%
2020/08/14	12	23.71	14	23.67	23.65	-2	14,423	-0.01%
2020/08/13	22	23.75	13	23.97	23.95	9	14,310	0.06%
2020/08/12	7	24.11	6	24.00	23.90	1	14,116	0.01%
2020/08/11	14	24.41	4	24.18	24.15	10	14,196	0.07%
2020/08/10	1	24.50	3	24.73	24.75	-2	14,068	-0.01%
2020/08/07	14	24.54	0	0.00	24.50	14	14,027	0.10%
2020/08/06	4	24.55	6	24.65	24.60	-2	14,076	-0.01%
2020/08/05	10	24.52	0	0.00	24.50	10	14,026	0.07%
2020/08/04	1	24.30	13	24.36	24.35	-12	13,895	-0.09%
2020/08/03	15	24.48	4	24.35	24.35	11	13,933	0.08%
2020/07/31	4	24.58	0	0.00	25.00	4	13,780	0.03%
2020/07/30	9	24.58	1	24.85	24.85	8	13,651	0.06%
2020/07/29	38	24.61	0	0.00	24.60	38	13,592	0.28%
2020/07/28	0	0.00	6	24.68	24.65	-6	13,528	-0.04%
2020/07/27	7	24.58	0	0.00	24.40	7	13,405	0.05%
2020/07/24	1	24.90	1	24.90	24.80	0	13,342	0.00%
2020/07/23	4	24.91	1	25.15	25.00	3	13,156	0.02%
2020/07/22	8	24.81	4	24.96	24.80	4	13,031	0.03%
2020/07/21	23	25.14	0	0.00	25.05	23	12,833	0.18%
2020/07/20	1	24.70	3	24.97	25.15	-2	12,715	-0.02%
2020/07/17	3	24.88	1	24.75	24.75	2	12,575	0.02%
2020/07/16	31	25.27	2	25.15	25.15	29	12,331	0.24%
2020/07/15	49	25.37	29	25.57	25.60	20	12,009	0.17%
2020/07/14	3	27.87	21	27.91	27.70	-18	11,463	-0.16%
2020/07/13	1	27.35	0	0.00	27.45	1	11,018	0.01%
2020/07/10	6	27.17	10	27.15	27.25	-4	10,893	-0.04%
2020/07/09	5	27.85	7	27.89	27.70	-2	10,775	-0.02%
2020/07/08	1	26.95	4	27.30	27.25	-3	10,480	-0.03%
2020/07/07	8	27.23	11.4	27.37	27.25	-3.4	10,340	-0.03%
2020/07/06	1	27.35	1	27.65	27.60	0	10,047	0.00%
2020/07/03	3	27.57	13	27.45	27.50	-10	9,873	-0.10%
2020/07/02	12	26.72	56	26.55	27.15	-44	9,802	-0.45%
2020/07/01	0	0.00	7	25.92	25.95	-7	9,703	-0.07%
2020/06/30	6	25.23	2	25.10	25.10	4	9,641	0.04%
2020/06/24	1	25.70	0	0.00	25.70	1	9,564	0.01%
2020/06/23	2	25.78	1	26.05	25.90	1	9,486	0.01%
2020/06/22	24	26.07	24	26.10	26.00	0	9,464	0.00%
2020/06/19	12	25.63	3	25.80	25.80	9	9,486	0.09%
2020/06/18	7	25.69	0	0.00	25.80	7	9,160	0.08%
2020/06/17	0	0.00	5	26.00	25.95	-5	9,094	-0.05%
2020/06/16	2	25.80	3	25.68	25.80	-1	9,196	-0.01%
2020/06/15	14	25.24	5	25.15	25.15	9	9,246	0.10%
2020/06/12	2	24.83	31	25.41	25.60	-29	9,247	-0.31%
2020/06/11	9	25.73	13	25.71	25.55	-4	9,301	-0.04%
2020/06/10	4	25.94	1	26.10	26.05	3	9,278	0.03%
2020/06/09	10	26.10	34	26.01	26.15	-24	9,398	-0.26%
2020/06/08	3	25.53	0	0.00	25.65	3	9,302	0.03%
2020/06/05	6	25.41	1	25.45	25.50	5	9,283	0.05%
2020/06/03	1	25.05	2	25.15	25.25	-1	9,265	-0.01%
2020/06/02	0	0.00	10	24.91	24.90	-10	9,135	-0.11%
2020/06/01	3	24.75	7	24.65	24.70	-4	9,080	-0.04%
2020/05/29	1	24.05	2	24.38	24.40	-1	9,060	-0.01%
2020/05/27	0	0.00	13	24.39	24.40	-13	9,035	-0.14%
2020/05/26	10	24.15	11	24.39	24.15	-1	9,082	-0.01%
2020/05/25	0	0.00	3	24.00	24.10	-3	8,993	-0.03%
2020/05/22	16	23.97	0	0.00	23.70	16	8,987	0.18%
2020/05/21	0	0.00	66	23.96	24.15	-66	9,050	-0.73%
2020/05/20	27	23.98	22	23.90	23.95	5	9,034	0.06%
2020/05/19	36	23.82	1	24.05	23.75	35	9,061	0.39%
2020/05/18	10	23.77	18	23.98	23.60	-8	9,018	-0.09%
2020/05/15	15	23.58	13	23.44	23.60	2	8,869	0.02%
2020/05/14	13	23.53	7	23.54	23.55	6	8,810	0.07%
2020/05/13	2	23.20	2	23.40	23.50	0	8,735	0.00%
2020/05/11	8	23.50	0	0.00	23.50	8	8,665	0.09%
2020/05/08	13	23.55	12	23.46	23.45	1	8,685	0.01%
2020/05/07	1	23.05	0	0.00	23.00	1	8,550	0.01%
2020/05/05	11	23.14	1	23.05	23.05	10	8,581	0.12%
2020/05/04	9	23.09	0	0.00	23.10	9	8,578	0.10%
2020/04/30	1	23.35	8	23.50	23.50	-7	8,531	-0.08%
2020/04/29	0	0.00	4	23.58	23.35	-4	8,469	-0.05%
2020/04/28	4	23.39	3	23.37	23.30	1	8,528	0.01%
2020/04/27	0	0.00	4	23.60	23.50	-4	8,752	-0.05%
2020/04/24	7	23.11	0	0.00	23.10	7	8,652	0.08%
2020/04/23	15	23.18	7	22.96	23.00	8	8,677	0.09%
2020/04/22	1	23.15	0	0.00	23.30	1	8,679	0.01%
2020/04/21	1	23.25	11	23.58	23.40	-10	8,653	-0.12%
2020/04/20	0	0.00	1	23.70	23.70	-1	8,599	-0.01%
2020/04/17	3	23.53	5	23.60	23.60	-2	8,553	-0.02%
2020/04/16	13	23.40	0	0.00	23.55	13	8,536	0.15%
2020/04/15	2	23.40	1	23.65	23.65	1	8,456	0.01%
2020/04/14	30	23.65	33	23.69	23.55	-3	8,368	-0.04%
2020/04/13	0	0.00	2	23.43	23.45	-2	8,312	-0.02%
2020/04/10	1	23.65	0	0.00	23.15	1	8,281	0.01%
2020/04/09	5	23.12	0	0.00	23.15	5	8,316	0.06%
2020/04/08	2	23.23	0	0.00	23.20	2	8,285	0.02%
2020/04/07	1	23.25	11	23.80	23.30	-10	8,251	-0.12%
2020/04/06	0	0.00	23	23.48	23.60	-23	8,128	-0.28%
2020/04/01	3	22.75	0	0.00	23.00	3	7,953	0.04%
2020/03/31	2	22.08	12	22.42	23.30	-10	7,818	-0.13%
2020/03/30	1	21.55	14	21.86	22.10	-13	7,646	-0.17%
2020/03/27	12	22.07	3	22.02	21.75	9	7,627	0.12%
2020/03/26	3	21.73	2	21.90	21.60	1	7,590	0.01%
2020/03/25	3	22.15	0	0.00	21.60	3	7,666	0.04%
2020/03/24	4	20.95	13	21.56	21.00	-9	7,515	-0.12%
2020/03/23	1	19.80	4	19.99	19.85	-3	7,513	-0.04%
2020/03/19	2	19.00	2	19.20	18.75	0	7,398	0.00%
2020/03/18	1	19.75	2	20.15	19.90	-1	7,231	-0.01%
2020/03/17	2	19.85	4	19.83	19.90	-2	7,139	-0.03%
2020/03/16	11	20.50	2	20.35	20.35	9	6,995	0.13%
2020/03/13	4	20.40	4	20.49	21.20	0	6,904	0.00%
2020/03/12	4	21.84	0	0.00	21.65	4	6,660	0.06%
2020/03/11	11	22.40	1	22.70	22.70	10	6,561	0.15%
2020/03/10	2	22.48	0	0.00	22.50	2	6,500	0.03%
2020/03/06	1	23.05	3	23.20	23.05	-2	6,312	-0.03%
2020/03/05	5	23.25	1	23.35	23.20	4	6,282	0.06%
2020/03/04	0	0.00	1	23.10	23.15	-1	6,270	-0.02%
2020/03/02	1	22.35	1	22.80	22.70	0	6,246	0.00%
2020/02/27	0	0.00	11	23.00	22.95	-11	6,269	-0.18%
2020/02/25	0	0.00	1	23.10	23.00	-1	6,186	-0.02%
2020/02/24	2	23.00	0	0.00	22.95	2	6,201	0.03%
2020/02/21	2	23.28	28	23.35	23.35	-26	6,084	-0.43%
2020/02/20	0	0.00	15	23.15	23.35	-15	6,037	-0.25%
2020/02/19	0	0.00	1	23.10	23.05	-1	6,029	-0.02%
2020/02/18	0	0.00	1	23.00	23.00	-1	6,064	-0.02%
2020/02/13	0	0.00	1	22.90	22.90	-1	6,189	-0.02%
2020/02/12	3	22.87	0	0.00	22.85	3	6,216	0.05%
2020/02/11	16	22.94	3.5	22.86	22.85	12.5	6,200	0.20%
2020/02/10	0	0.00	4	23.16	23.25	-4	6,182	-0.06%
2020/02/07	0	0.00	2	23.15	23.05	-2	6,138	-0.03%
2020/02/05	1	22.85	10	22.80	22.80	-9	6,209	-0.14%
2020/02/04	0	0.00	10	23.05	22.95	-10	6,164	-0.16%
2020/01/31	3	22.95	0	0.00	22.95	3	6,105	0.05%
2020/01/30	0	0.00	5	22.64	22.95	-5	5,977	-0.08%
2020/01/20	27	23.01	0	0.00	22.90	27	5,750	0.47%
2020/01/17	3	22.87	1	23.05	23.00	2	5,738	0.03%
2020/01/16	11	22.89	1	22.95	22.95	10	5,749	0.17%
2020/01/15	49	23.19	36	23.15	23.20	13	5,785	0.22%
2020/01/14	0	0.00	1	23.20	23.20	-1	5,851	-0.02%
2020/01/13	1	23.15	0	0.00	23.15	1	5,887	0.02%
2020/01/10	0	0.00	3	23.03	23.10	-3	5,959	-0.05%
2020/01/08	2	22.55	0	0.00	22.60	2	5,965	0.03%
2020/01/07	1	22.80	0	0.00	22.80	1	5,979	0.02%
2020/01/06	1	22.75	2	22.75	22.75	-1	6,084	-0.02%
2020/01/03	1	22.95	13	22.95	22.95	-12	6,164	-0.19%
2020/01/02	0	0.00	1	22.95	22.95	-1	6,138	-0.02%
2019/12/30	11	23.07	4	23.00	23.00	7	6,149	0.11%
2019/12/26	1	23.30	0	0.00	23.35	1	6,075	0.02%
2019/12/24	3	23.28	1	23.35	23.15	2	6,241	0.03%
2019/12/23	1	23.00	6	23.20	23.30	-5	6,235	-0.08%
2019/12/19	0	0.00	6	23.18	23.20	-6	6,083	-0.10%
2019/12/18	0	0.00	25	23.07	23.25	-25	6,090	-0.41%
2019/12/17	12	22.75	5	22.88	22.90	7	6,143	0.11%
2019/12/16	5	22.90	0	0.00	22.80	5	6,162	0.08%
2019/12/12	1	22.85	1	22.90	22.90	0	6,302	0.00%
2019/12/10	12	22.93	2	22.90	22.90	10	6,324	0.16%
2019/12/09	2	23.13	2	23.15	23.15	0	6,335	0.00%
2019/12/06	2	23.03	1	23.15	23.20	1	6,407	0.02%
2019/12/04	1	22.90	40	22.90	23.20	-39	6,403	-0.61%
2019/12/03	1	23.00	0	0.00	23.15	1	6,432	0.02%
2019/12/02	0	0.00	1	22.90	22.90	-1	6,497	-0.02%
2019/11/29	1	22.90	1	22.85	22.85	0	6,507	0.00%
2019/11/28	1	23.05	4	23.10	23.10	-3	6,493	-0.05%
2019/11/27	5	23.13	6	23.08	23.05	-1	6,577	-0.02%
2019/11/25	1	23.25	2	23.30	23.30	-1	6,450	-0.02%
2019/11/22	0	0.00	17	23.24	23.25	-17	6,551	-0.26%
2019/11/21	3	22.88	5	23.00	23.05	-2	6,621	-0.03%
2019/11/20	0	0.00	11	23.11	23.15	-11	6,650	-0.17%
2019/11/19	0	0.00	2	23.15	23.25	-2	6,746	-0.03%
2019/11/18	0	0.00	2	23.13	23.15	-2	6,860	-0.03%
2019/11/15	1	22.70	3	22.78	22.80	-2	6,899	-0.03%
2019/11/14	1	22.30	1	22.40	22.40	0	6,960	0.00%
2019/11/13	3	22.35	0	0.00	22.30	3	7,091	0.04%
2019/11/12	1	22.80	4	22.75	22.85	-3	7,548	-0.04%
2019/11/11	0	0.00	10	22.70	22.90	-10	7,841	-0.13%
2019/11/08	0	0.00	2	22.75	22.75	-2	7,801	-0.03%
2019/11/07	3	22.80	27	22.70	22.70	-24	7,776	-0.31%
2019/11/06	1	22.65	0	0.00	22.75	1	7,766	0.01%
2019/11/05	31	22.88	6	22.82	22.90	25	7,772	0.32%
2019/11/04	0	0.00	4	22.18	22.40	-4	7,762	-0.05%
2019/10/31	2	22.00	0	0.00	22.10	2	7,879	0.03%
2019/10/30	6	22.00	0	0.00	22.00	6	7,924	0.08%
2019/10/28	1	22.05	0	0.00	22.15	1	7,938	0.01%
2019/10/25	2	22.00	0	0.00	22.10	2	7,920	0.03%
2019/10/24	10	22.20	0	0.00	22.05	10	7,892	0.13%
2019/10/23	0	0.00	10	22.25	22.15	-10	7,802	-0.13%
2019/10/22	20	21.98	43	21.95	21.95	-23	7,754	-0.30%
2019/10/17	1	21.75	0	0.00	21.80	1	7,650	0.01%
2019/10/16	0	0.00	35	21.51	21.70	-35	7,619	-0.46%
2019/10/15	24	21.26	0	0.00	21.40	24	7,606	0.32%
2019/10/14	12	21.26	0	0.00	21.30	12	7,612	0.16%
2019/10/09	11	21.60	0	0.00	21.55	11	7,492	0.15%
2019/10/08	1	21.90	0	0.00	21.85	1	7,470	0.01%
2019/10/02	0	0.00	23	21.76	21.85	-23	8,042	-0.29%
2019/10/01	0	0.00	5	22.05	21.85	-5	8,137	-0.06%
2019/09/27	0	0.00	15	21.50	21.40	-15	8,093	-0.19%
2019/09/24	2	21.80	0	0.00	21.90	2	8,195	0.02%
2019/09/23	5	21.75	0	0.00	21.80	5	8,214	0.06%
2019/09/20	0	0.00	0.1	21.70	21.65	-0.1	8,432	0.00%
2019/09/19	21	21.55	0	0.00	21.50	21	8,326	0.25%
2019/09/18	6	21.63	1	21.65	21.45	5	8,242	0.06%
2019/09/17	1	21.70	0	0.00	21.75	1	8,090	0.01%
2019/09/12	0	0.00	1	22.00	21.90	-1	8,227	-0.01%
2019/09/11	7	22.04	0	0.00	21.95	7	8,298	0.08%
2019/09/10	1	21.80	1	21.80	22.00	0	8,285	0.00%
2019/09/09	0	0.00	1.4	21.76	21.80	-1.4	8,272	-0.02%
2019/09/06	0	0.00	40	21.80	21.80	-40	8,242	-0.49%
2019/09/05	1	21.75	0	0.00	21.75	1	8,186	0.01%
2019/09/04	1	21.40	0	0.00	21.50	1	8,148	0.01%
2019/08/30	1.1	21.45	2	21.30	21.50	-0.9	8,194	-0.01%
2019/08/29	11	21.46	1	21.15	21.10	10	8,134	0.12%
2019/08/28	3	21.35	17	21.36	21.30	-14	8,085	-0.17%
2019/08/27	5	21.20	23	21.18	21.30	-18	8,182	-0.22%
2019/08/23	21	20.95	1	20.95	21.00	20	8,092	0.25%
2019/08/22	23	21.08	1	21.00	21.00	22	8,052	0.27%
2019/08/21	3	20.83	18	20.90	20.90	-15	8,058	-0.19%
2019/08/20	8	20.84	1	20.75	20.70	7	7,918	0.09%
2019/08/19	14	20.85	0	0.00	20.80	14	7,801	0.18%
2019/08/16	5	20.85	0	0.00	20.80	5	7,683	0.07%
2019/08/15	59	20.82	0	0.00	20.65	59	7,504	0.79%
2019/08/14	65	21.81	0	0.00	21.70	65	6,959	0.93%
2019/08/13	1	22.15	0	0.00	22.15	1	6,670	0.01%
2019/08/12	0	0.00	1	22.50	22.50	-1	6,677	-0.01%
2019/08/08	20	22.20	5	22.20	22.35	15	6,822	0.22%
2019/08/07	10	22.28	0	0.00	22.00	10	6,838	0.15%
2019/08/05	4	22.36	0	0.00	22.40	4	6,793	0.06%
2019/08/02	8	22.87	0	0.00	22.90	8	6,747	0.12%
2019/08/01	3	23.20	0	0.00	23.25	3	6,701	0.04%
2019/07/31	3	23.50	0	0.00	23.30	3	6,681	0.04%
2019/07/30	1	23.45	4	23.45	23.65	-3	6,636	-0.05%
2019/07/29	1	23.55	4	23.45	23.60	-3	6,709	-0.04%
2019/07/25	0	0.00	10	23.80	23.70	-10	6,727	-0.15%
2019/07/24	0	0.00	5	23.40	23.70	-5	6,752	-0.07%
2019/07/23	0	0.00	1	23.45	23.30	-1	6,679	-0.01%
2019/07/22	1	23.45	0	0.00	23.45	1	6,647	0.02%
2019/07/19	4	23.46	0	0.00	23.40	4	6,621	0.06%
2019/07/17	20	23.43	0	0.00	23.40	20	6,704	0.30%
2019/07/16	13	23.57	0	0.00	23.55	13	6,673	0.19%
2019/07/15	2	23.73	0	0.00	23.70	2	6,625	0.03%
2019/07/12	0	0.00	1	23.95	23.85	-1	6,713	-0.01%
2019/07/11	59	23.84	0	0.00	23.65	59	6,810	0.87%
2019/07/10	1	25.45	36	25.45	25.50	-35	6,579	-0.53%
2019/07/09	2	25.25	0	0.00	25.25	2	6,430	0.03%
2019/07/08	20	25.20	0	0.00	25.40	20	6,351	0.31%
2019/07/05	45	25.21	0	0.00	25.20	45	6,362	0.71%
2019/07/03	0	0.00	2	25.40	25.15	-2	6,369	-0.03%
2019/07/02	5	25.26	0	0.00	25.20	5	6,345	0.08%
2019/07/01	23	25.17	10	25.30	25.25	13	6,346	0.20%
2019/06/27	0	0.00	13	24.92	25.00	-13	6,284	-0.21%
2019/06/26	3	24.40	10	24.25	24.30	-7	6,169	-0.11%
2019/06/21	10	24.15	0	0.00	24.20	10	6,585	0.15%
2019/06/19	0	0.00	24	23.95	24.05	-24	6,481	-0.37%
2019/06/18	30	23.55	0	0.00	23.60	30	6,416	0.47%
2019/06/17	11	23.70	0	0.00	23.60	11	6,445	0.17%
2019/06/10	0	0.00	1	23.65	23.80	-1	6,763	-0.01%
2019/06/03	5	23.06	0	0.00	23.10	5	6,704	0.07%
2019/05/29	1	23.55	11	23.53	23.30	-10	6,428	-0.16%
2019/05/27	2	23.50	0	0.00	23.55	2	6,411	0.03%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/23	0	0.00	4	23.63	23.60	-4	6,505	-0.06%
2019/05/20	2	24.10	0	0.00	24.10	2	6,514	0.03%
2019/05/17	0	0.00	1	23.75	23.95	-1	6,491	-0.02%
2019/05/16	3	23.97	1	23.75	23.85	2	6,493	0.03%
2019/05/14	1	23.05	0	0.00	23.10	1	6,416	0.02%
2019/05/13	3	23.20	0	0.00	23.30	3	6,344	0.05%
2019/05/10	5	23.50	8	23.50	23.35	-3	6,389	-0.05%
2019/05/08	2	23.70	0	0.00	23.70	2	6,360	0.03%
2019/05/07	1	24.10	0	0.00	24.00	1	6,497	0.02%
2019/05/03	0	0.00	1	24.60	24.70	-1	6,485	-0.02%
2019/04/26	0	0.00	18	24.50	24.60	-18	6,529	-0.28%
2019/04/23	4	24.10	6	24.27	24.35	-2	6,599	-0.03%
2019/04/22	1	24.65	2	24.70	24.60	-1	6,544	-0.02%
2019/04/18	0	0.00	2	24.63	24.50	-2	6,851	-0.03%
2019/04/16	8	24.30	1.6	24.34	24.40	6.4	6,839	0.09%
2019/04/15	3	24.35	1	24.40	24.30	2	6,807	0.03%
2019/04/11	3	24.20	0	0.00	24.05	3	6,859	0.04%
2019/04/10	5	24.23	0	0.00	24.20	5	6,851	0.07%
2019/04/09	2	24.20	2	24.20	24.20	0	6,773	0.00%
2019/04/08	3	24.03	0	0.00	24.15	3	6,833	0.04%
2019/04/02	0	0.00	1	23.85	24.00	-1	6,786	-0.01%
2019/04/01	12	23.76	2	23.73	23.70	10	6,771	0.15%
2019/03/29	0	0.00	10	23.60	23.45	-10	6,682	-0.15%
2019/03/28	13	23.45	0	0.00	23.45	13	6,606	0.20%
2019/03/27	1	24.00	0	0.00	23.95	1	6,530	0.02%
2019/03/26	0	0.00	2	24.55	24.60	-2	6,412	-0.03%
2019/03/18	0	0.00	3	23.75	23.75	-3	6,456	-0.05%
2019/03/15	3	23.50	0	0.00	23.40	3	6,544	0.05%
2019/03/13	0	0.00	1	23.75	23.75	-1	6,534	-0.02%
2019/03/12	1	23.65	0	0.00	23.65	1	6,642	0.02%
2019/03/11	1	23.55	0	0.00	23.65	1	6,712	0.01%
2019/03/06	0	0.00	1	23.85	23.80	-1	7,022	-0.01%
2019/03/05	0	0.00	1	23.65	23.75	-1	7,180	-0.01%
2019/03/04	3	23.65	1	23.70	23.70	2	7,462	0.03%
2019/02/22	0	0.00	2	23.23	23.35	-2	7,501	-0.03%
2019/02/21	23	23.60	0	0.00	23.55	23	7,569	0.30%
2019/02/20	0	0.00	3	23.48	23.60	-3	7,572	-0.04%
2019/02/19	2	23.40	3	23.45	23.30	-1	7,602	-0.01%
2019/02/18	0	0.00	2	23.45	23.25	-2	7,794	-0.03%
2019/02/15	0	0.00	6	23.38	23.30	-6	8,118	-0.07%
2019/02/13	1	23.40	0	0.00	23.40	1	8,479	0.01%
2019/02/12	0	0.00	5	23.85	23.85	-5	8,441	-0.06%
2019/02/11	0	0.00	0	23.45	23.55	0	8,469	0.00%
2019/01/30	2	23.55	0	0.00	23.65	2	8,463	0.02%
2019/01/29	0	0.00	1	23.35	23.50	-1	8,483	-0.01%
2019/01/28	1	24.00	195	23.68	23.85	-194	8,535	-2.27%	大賣/鉅額交易
2019/01/25	1	23.15	0	0.00	23.25	1	8,415	0.01%
2019/01/22	50	22.70	11	22.90	22.85	39	8,495	0.46%
2019/01/18	100	22.68	0	0.00	22.85	100	8,578	1.17%
2019/01/17	0	0.00	2	22.80	22.90	-2	8,588	-0.02%
2019/01/15	0	0.00	3	22.72	22.70	-3	8,664	-0.03%
2019/01/14	0	0.00	1	22.70	22.50	-1	8,692	-0.01%
2019/01/10	0	0.00	7	22.44	22.50	-7	8,969	-0.08%
2019/01/09	0	0.00	1	22.25	21.95	-1	8,812	-0.01%
2019/01/08	3	21.70	4	22.05	21.65	-1	8,719	-0.01%
2019/01/07	0	0.00	1	22.30	22.15	-1	8,788	-0.01%
2019/01/04	1	22.00	0	0.00	21.80	1	8,870	0.01%
2019/01/03	0	0.00	1	22.45	22.25	-1	9,173	-0.01%
2019/01/02	2	22.15	0	0.00	22.05	2	9,226	0.02%
2018/12/28	1	21.90	0	0.00	22.05	1	9,330	0.01%
2018/12/27	0	0.00	5	22.36	22.10	-5	9,458	-0.05%
2018/12/26	0	0.00	6	22.13	22.05	-6	9,470	-0.06%
2018/12/25	5	21.80	10	21.90	21.60	-5	9,492	-0.05%
2018/12/24	0	0.00	13	22.12	22.00	-13	9,520	-0.14%
2018/12/21	0	0.00	5	21.78	21.80	-5	9,645	-0.05%
2018/12/20	0	0.00	1	21.85	21.70	-1	9,733	-0.01%
2018/12/19	1	21.30	0	0.00	21.20	1	9,707	0.01%
2018/12/18	13	21.22	0	0.00	21.00	13	9,647	0.13%
2018/12/13	20	21.95	0	0.00	21.85	20	9,673	0.21%
2018/12/12	2	22.30	8	22.03	22.05	-6	9,900	-0.06%
2018/12/11	5	21.85	0	0.00	21.60	5	9,956	0.05%
2018/12/10	15	21.72	0	0.00	21.60	15	10,204	0.15%
2018/12/07	0	0.00	10	22.28	22.35	-10	10,539	-0.09%
2018/12/06	42	22.10	8	22.36	21.95	34	10,715	0.32%
2018/12/05	5	23.05	7	23.11	23.00	-2	10,733	-0.02%
2018/12/04	7	22.86	40	23.07	22.90	-33	10,736	-0.31%
2018/12/03	16	22.77	17	22.75	22.70	-1	10,776	-0.01%
2018/11/30	18	22.40	6	22.39	22.10	12	10,851	0.11%
2018/11/29	0	0.00	4	22.43	22.10	-4	10,777	-0.04%
2018/11/28	1	21.75	14	22.36	22.20	-13	10,706	-0.12%
2018/11/27	54	21.56	24	21.47	21.45	30	10,595	0.28%
2018/11/26	1	21.95	3	22.28	22.35	-2	10,508	-0.02%
2018/11/22	1	22.05	0	0.00	21.90	1	10,841	0.01%
2018/11/21	20	21.82	4	21.88	21.75	16	10,928	0.15%
2018/11/20	10	22.22	4	22.46	22.10	6	10,987	0.05%
2018/11/19	17	22.59	0	0.00	22.55	17	11,034	0.15%
2018/11/15	10	22.41	10	22.55	22.60	0	11,434	0.00%
2018/11/14	41	22.67	21	22.71	22.60	20	11,460	0.17%
2018/11/13	83	23.37	63	23.46	23.35	20	11,254	0.18%
2018/11/12	3	25.73	0	0.00	25.80	3	11,099	0.03%
2018/11/09	0	0.00	1	25.80	26.30	-1	11,369	-0.01%
2018/11/08	0	0.00	2	26.25	26.30	-2	11,693	-0.02%
2018/11/07	3	25.97	0	0.00	26.00	3	11,659	0.03%
2018/10/22	0	0.00	1	24.70	24.55	-1	11,619	-0.01%
2018/10/16	0	0.00	0.2	25.05	25.05	-0.2	11,602	0.00%
2018/10/05	0	0.00	10	25.05	25.75	-10	11,101	-0.09%
2018/10/03	0	0.00	30	26.13	26.10	-30	11,135	-0.27%
2018/10/02	0	0.00	40	26.65	26.55	-40	11,233	-0.36%
2018/10/01	20	27.50	0	0.00	26.90	20	11,253	0.18%
2018/09/28	20	27.30	0	0.00	27.40	20	11,293	0.18%
2018/09/27	0	0.00	20	26.73	27.10	-20	11,241	-0.18%
2018/09/21	0	0.00	1	27.15	27.15	-1	11,029	-0.01%
2018/09/19	2	27.23	0	0.00	27.00	2	10,909	0.02%
2018/09/18	0	0.00	1	27.05	27.45	-1	10,838	-0.01%
2018/09/17	1	26.35	0	0.00	26.80	1	10,658	0.01%
2018/09/13	0	0.00	1	26.00	25.85	-1	10,513	-0.01%
2018/09/12	0	0.00	4	26.70	27.00	-4	10,219	-0.04%
2018/09/10	3	27.10	3	27.20	26.90	0	10,148	0.00%
2018/09/06	1	27.50	3	27.67	27.75	-2	10,126	-0.02%
2018/09/05	0	0.00	4	27.70	27.40	-4	9,991	-0.04%
2018/09/04	2	27.50	2	27.53	27.60	0	9,943	0.00%
2018/08/31	1	27.20	0	0.00	27.55	1	9,997	0.01%
2018/08/30	102	27.40	141	27.40	27.40	-39	9,871	-0.40%	大買/大賣/
2018/08/29	0	0.00	2	26.60	27.05	-2	9,710	-0.02%
2018/08/28	2	26.95	74	26.90	26.90	-72	9,576	-0.75%
2018/08/27	0	0.00	2	27.35	27.40	-2	9,682	-0.02%
2018/08/24	0	0.00	1	26.95	27.05	-1	9,565	-0.01%
2018/08/23	1	26.45	12	26.79	26.90	-11	9,612	-0.11%
2018/08/22	1	26.20	0	0.00	26.25	1	9,370	0.01%
2018/08/21	0	0.00	1	26.10	25.90	-1	9,313	-0.01%
2018/08/20	1	25.75	4	26.11	25.90	-3	9,167	-0.03%
2018/08/17	5	25.80	1	25.95	25.90	4	9,209	0.04%
2018/08/16	8	25.49	37	25.37	25.50	-29	9,012	-0.32%
2018/08/15	40	24.65	52	24.20	25.00	-12	8,794	-0.14%
2018/08/13	0	0.00	2	24.55	24.60	-2	8,542	-0.02%
2018/08/10	0	0.00	20	24.60	24.60	-20	8,531	-0.23%
2018/08/09	10	24.80	0	0.00	24.65	10	8,570	0.12%
2018/08/06	40	24.73	2	24.75	24.80	38	8,654	0.44%
2018/07/31	0	0.00	2	24.45	24.45	-2	8,588	-0.02%
2018/07/30	0	0.00	10	24.40	24.40	-10	8,526	-0.12%
2018/07/27	0	24.20	62	24.27	24.30	-62	8,522	-0.73%
2018/07/26	7	24.40	8	24.32	24.50	-1	8,486	-0.01%
2018/07/24	0	0.00	3	24.00	24.10	-3	8,247	-0.04%
2018/07/19	0	0.00	0.4	23.85	24.00	-0.4	8,108	-0.01%
2018/07/18	0	0.00	3	23.83	23.90	-3	8,044	-0.04%
2018/07/13	1	23.30	0	0.00	23.20	1	7,842	0.01%
2018/07/10	0	0.00	10	24.45	24.40	-10	7,751	-0.13%
2018/07/06	0	0.00	20	23.90	24.00	-20	7,809	-0.26%
2018/07/02	20.2	24.05	2	24.00	23.75	18.2	7,949	0.23%
2018/06/29	1.7	23.85	0	0.00	23.95	1.7	7,945	0.02%
2018/06/28	10	24.00	0.1	23.75	23.70	9.9	7,857	0.13%
2018/06/27	0	0.00	12	24.22	24.25	-12	7,864	-0.15%
2018/06/22	0	0.00	10	24.77	24.80	-10	7,981	-0.13%
2018/06/21	1	24.80	7	24.86	24.90	-6	7,879	-0.08%
2018/06/20	5	24.65	6	24.80	24.75	-1	7,912	-0.01%
2018/06/15	0	0.00	12	24.37	24.45	-12	7,749	-0.15%
2018/06/14	0	0.00	10	24.25	24.20	-10	7,677	-0.13%
2018/06/12	0	0.00	4	24.70	24.70	-4	7,660	-0.05%
2018/06/11	0	0.00	2	24.80	24.70	-2	7,611	-0.03%
2018/06/08	0	0.00	5	24.90	24.60	-5	7,559	-0.07%
2018/06/07	0	0.00	21	24.68	24.70	-21	7,531	-0.28%
2018/06/06	0	0.00	10	24.65	24.70	-10	7,572	-0.13%
2018/06/05	0	0.00	10	24.50	24.65	-10	7,572	-0.13%
2018/06/04	0	0.00	21	24.36	24.50	-21	7,534	-0.28%
2018/06/01	0	0.00	6	23.94	23.90	-6	7,368	-0.08%
2018/05/31	10	24.05	6	24.00	24.25	4	7,278	0.05%
2018/05/30	10	23.88	0	0.00	23.75	10	7,141	0.14%
2018/05/29	12	24.04	75	23.95	24.05	-63	7,165	-0.88%
2018/05/28	0	0.00	15.6	23.74	23.70	-15.6	7,118	-0.22%
2018/05/25	2.6	23.57	11	23.74	23.65	-8.5	7,132	-0.12%
2018/05/24	10	23.40	3	23.35	23.45	7	7,043	0.10%
2018/05/23	1	23.15	12	23.26	23.25	-11	7,064	-0.16%
2018/05/22	5.1	23.15	12	23.18	23.15	-6.9	7,069	-0.10%
2018/05/21	6.1	23.05	0	0.00	23.15	6.1	7,090	0.09%
2018/05/18	0.9	22.85	5	23.00	22.85	-4.1	7,055	-0.06%
2018/05/16	10.4	23.02	2	23.10	23.05	8.4	7,047	0.12%
2018/05/15	3.6	23.02	1	23.10	23.15	2.6	7,032	0.04%
2018/05/11	1	23.05	0	0.00	23.10	1	7,156	0.01%
2018/05/10	100	23.00	0	0.00	23.00	100	7,157	1.40%
2018/05/09	2	22.80	15	22.80	22.75	-13	7,077	-0.18%
2018/05/04	2	22.40	0	0.00	22.65	2	7,310	0.03%
2018/04/26	8	22.34	16	22.25	22.25	-8	7,990	-0.10%
2018/04/25	5	22.30	0	0.00	22.40	5	8,005	0.06%
2018/04/20	2	22.65	0	0.00	22.65	2	8,571	0.02%
2018/04/17	1	22.40	0	0.00	22.50	1	8,789	0.01%
2018/04/13	25	22.84	0	0.00	22.75	25	8,767	0.29%
2018/04/12	6	22.90	0	0.00	22.95	6	8,711	0.07%
2018/04/10	5	23.05	0	0.00	23.05	5	8,663	0.06%
2018/04/09	0	0.00	7	23.05	23.05	-7	8,713	-0.08%
2018/04/03	0	0.00	1	23.10	23.10	-1	8,781	-0.01%
2018/04/02	0	0.00	0.9	23.25	23.35	-0.9	8,918	-0.01%
2018/03/30	5	23.15	2	23.10	23.05	3	8,946	0.03%
2018/03/27	8	23.40	0	0.00	23.35	8	8,698	0.09%
2018/03/26	2	22.90	1	23.10	23.15	1	8,654	0.01%
2018/03/23	1	22.95	0	0.00	23.05	1	8,743	0.01%
2018/03/21	0	0.00	1	23.30	23.35	-1	8,944	-0.01%
2018/03/20	0	0.00	1	23.15	23.30	-1	8,991	-0.01%
2018/03/16	1	22.90	0	0.00	23.05	1	9,093	0.01%
2018/03/14	2	22.98	0	0.00	23.05	2	8,974	0.02%
2018/03/13	5	22.95	0	0.00	23.15	5	9,011	0.06%
2018/03/07	3	22.93	0	0.00	22.90	3	8,869	0.03%
2018/03/06	3	23.03	30	23.05	23.00	-27	8,865	-0.30%
2018/03/05	9	22.84	0	0.00	22.85	9	9,134	0.10%
2018/03/02	2	23.05	2	23.20	23.10	0	9,083	0.00%
2018/03/01	2	23.35	0	0.00	23.35	2	9,015	0.02%
2018/02/27	10	23.40	2	23.70	23.35	8	8,927	0.09%
2018/02/26	0	0.00	6	23.70	23.55	-6	8,887	-0.07%
2018/02/23	12	23.51	0	0.00	23.55	12	8,807	0.14%
2018/02/22	1.2	23.13	3	23.25	23.25	-1.8	8,882	-0.02%
2018/02/21	2.8	23.25	2	23.20	23.35	0.8	8,937	0.01%
2018/02/09	3	22.45	1	22.45	22.60	2	9,153	0.02%
2018/02/08	0	0.00	2	22.95	22.90	-2	9,177	-0.02%
2018/02/06	9	22.62	1	22.30	22.45	8	9,131	0.09%
2018/02/05	5	23.19	2	23.20	23.25	3	9,198	0.03%
2018/02/02	10	23.55	0	0.00	23.70	10	9,230	0.11%
2018/01/31	12	23.55	3	23.67	23.80	9	9,440	0.10%
2018/01/30	12	23.70	0	0.00	23.55	12	9,389	0.13%
2018/01/29	10.1	24.15	10	24.40	24.10	0.1	9,310	0.00%
2018/01/26	12.9	24.33	82	24.18	24.35	-69.1	9,200	-0.75%
2018/01/25	22	24.21	15.4	24.29	24.25	6.6	9,096	0.07%
2018/01/24	5.4	24.00	7	24.11	24.10	-1.6	8,976	-0.02%
2018/01/23	3	24.17	4	24.14	23.95	-1	9,028	-0.01%
2018/01/22	3	23.95	2	24.05	24.05	1	8,946	0.01%
2018/01/19	0.1	23.55	1	23.75	23.60	-0.9	8,714	-0.01%
2018/01/18	15.9	23.78	13	23.77	23.75	2.9	8,662	0.03%
2018/01/17	0	0.00	10	23.35	23.50	-10	8,442	-0.12%
2018/01/16	0	0.00	6	23.25	23.30	-6	8,235	-0.07%
2018/01/12	2.2	23.06	0	0.00	23.20	2.2	8,349	0.03%
2018/01/11	15	23.02	4	22.85	22.85	11	8,311	0.13%
2018/01/10	12.3	23.47	0	0.00	23.45	12.3	8,202	0.15%
2018/01/08	2	24.15	3	24.15	24.40	-1	8,215	-0.01%
2018/01/05	0	0.00	5	24.30	24.20	-5	8,199	-0.06%
2018/01/04	1.1	24.30	3	24.43	24.40	-1.9	8,231	-0.02%
2018/01/03	7.9	24.39	12	24.35	24.40	-4.1	8,300	-0.05%
2018/01/02	1	24.25	6	23.98	24.25	-5	8,168	-0.06%