英業達 (2356)-元富-桃園券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

英業達 (2356)籌碼相關－元富-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7	49.36	8	49.11	49.65	-1	30,646	0.00%
2024/12/16	5	48.70	3	50.00	48.50	2	30,656	0.01%
2024/12/13	7	49.95	0	0.00	49.60	7	30,552	0.02%
2024/12/12	4	49.96	15.1	50.77	51.00	-11.1	30,400	-0.04%
2024/12/11	1	49.90	1	49.70	49.60	0	30,181	0.00%
2024/12/10	2.1	49.53	5	49.67	49.40	-2.9	30,126	-0.01%
2024/12/09	3	50.40	4	50.83	50.30	-1	30,164	0.00%
2024/12/06	2	50.35	15	50.39	50.50	-13	30,307	-0.04%
2024/12/05	5	50.74	0	0.00	50.20	5	30,450	0.02%
2024/12/04	3	50.00	3	50.47	50.60	0	30,463	0.00%
2024/12/03	1	50.00	8	49.64	50.00	-7	30,712	-0.02%
2024/12/02	7	49.14	4	49.03	48.95	3	30,725	0.01%
2024/11/29	7	48.99	2	48.50	49.00	5	30,623	0.02%
2024/11/28	9	48.37	4	48.48	48.20	5	30,579	0.02%
2024/11/27	13.3	49.88	36	49.64	48.85	-22.8	30,501	-0.07%
2024/11/26	4	50.55	25	51.07	50.80	-21	30,200	-0.07%
2024/11/25	23	50.92	13	50.78	50.20	10	29,971	0.03%
2024/11/22	23.2	51.62	19	51.19	50.70	4.2	29,784	0.01%
2024/11/21	24	50.21	14	51.19	51.00	10	29,252	0.03%
2024/11/20	17	49.77	4	49.80	49.00	13	28,476	0.05%
2024/11/19	14	49.61	11	49.55	49.20	3	28,204	0.01%
2024/11/18	18	49.56	8	49.47	48.90	10	28,674	0.03%
2024/11/15	5.1	50.31	5	49.83	49.25	0.1	28,140	0.00%
2024/11/14	8	50.11	8	50.34	50.00	0	27,995	0.00%
2024/11/13	45.2	51.13	80	50.49	51.00	-34.8	27,733	-0.13%
2024/11/12	111	51.27	21	51.00	50.60	90	27,894	0.32%	大買/
2024/11/11	44	53.71	76	54.13	54.10	-32	26,518	-0.12%
2024/11/08	17	53.00	24.2	53.25	52.40	-7.2	25,128	-0.03%
2024/11/07	36	52.18	235.1	52.06	52.50	-199.1	24,460	-0.81%	大賣/鉅額交易
2024/11/06	56.4	52.64	92.4	52.43	52.10	-36	23,751	-0.15%
2024/11/05	52.5	48.10	149.2	48.43	50.20	-96.6	21,681	-0.45%	大賣/
2024/11/04	9	45.67	11	45.94	45.95	-2	20,493	-0.01%
2024/11/01	2	44.53	10	45.48	45.70	-8	20,988	-0.04%
2024/10/30	18	45.79	9	45.82	45.40	9	21,234	0.04%
2024/10/29	6	45.43	4	45.49	45.65	2	21,508	0.01%
2024/10/28	33	45.91	2	45.35	45.40	31	21,708	0.14%
2024/10/25	10	46.06	37	46.02	46.30	-27	21,819	-0.12%
2024/10/24	24	45.53	10	45.74	45.20	14	22,355	0.06%
2024/10/23	23	45.62	16	45.88	45.85	7	22,689	0.03%
2024/10/22	5	45.91	46	45.99	46.00	-41	22,828	-0.18%
2024/10/21	9	45.59	10	45.54	45.60	-1	23,182	0.00%
2024/10/18	38	45.73	34	46.14	45.50	4	23,584	0.02%
2024/10/17	35	45.10	14	45.23	45.50	21	24,131	0.09%
2024/10/16	33	44.39	30	44.60	44.80	3	24,748	0.01%
2024/10/15	27	45.11	85	45.00	44.90	-58	25,251	-0.23%
2024/10/14	54	44.28	52	44.39	44.20	2	27,071	0.01%
2024/10/11	9	44.59	3	44.80	44.40	6	28,696	0.02%
2024/10/09	227	44.96	23.1	44.55	44.20	203.9	30,194	0.68%	大買/鉅額交易
2024/10/08	18.1	42.38	3	42.60	42.20	15.1	29,939	0.05%
2024/10/07	15	43.31	8	43.06	43.20	7	29,969	0.02%
2024/10/04	28.1	44.37	14	44.09	43.80	14.1	29,976	0.05%
2024/10/01	2	44.05	43	43.75	44.40	-41	30,763	-0.13%
2024/09/30	57	44.01	1	43.80	43.10	56	30,877	0.18%
2024/09/27	17	44.36	7	44.35	44.35	10	30,855	0.03%
2024/09/26	33	43.55	2	44.10	43.65	31	30,817	0.10%
2024/09/25	10	43.99	6	44.13	43.85	4	30,744	0.01%
2024/09/24	3	43.08	0	0.00	43.30	3	30,618	0.01%
2024/09/23	0	0.00	3	43.67	43.70	-3	30,619	-0.01%
2024/09/20	6	43.81	0	0.00	43.20	6	30,808	0.02%
2024/09/19	2	43.10	12	43.24	43.85	-10	30,970	-0.03%
2024/09/18	3	43.22	0	0.00	42.50	3	31,322	0.01%
2024/09/16	1	43.40	6	43.42	43.55	-5	31,613	-0.02%
2024/09/13	4	42.91	12	42.85	43.05	-8	32,530	-0.02%
2024/09/12	3	42.73	3	42.87	42.85	0	33,280	0.00%
2024/09/11	6	41.56	1	41.55	41.35	5	33,209	0.02%
2024/09/10	17	42.05	2	42.38	41.45	15	33,436	0.04%
2024/09/09	8	41.84	5	42.33	42.25	3	33,539	0.01%
2024/09/06	3	43.17	4	42.83	43.30	-1	34,432	0.00%
2024/09/05	8	42.46	3	42.93	41.80	5	34,826	0.01%
2024/09/04	13.1	42.34	3	42.25	42.25	10.1	35,387	0.03%
2024/09/03	12	44.84	5	45.00	44.60	7	35,390	0.02%
2024/09/02	4	45.59	1	45.85	45.45	3	35,440	0.01%
2024/08/30	5	45.78	0	0.00	45.60	5	35,672	0.01%
2024/08/29	6	45.63	1	45.70	45.80	5	35,878	0.01%
2024/08/28	8	46.34	1	46.31	46.60	7	36,494	0.02%
2024/08/27	2	46.00	0	0.00	46.00	2	37,017	0.01%
2024/08/26	5	46.50	10	46.16	46.00	-5	37,228	-0.01%
2024/08/23	7	45.34	1	44.90	45.50	6	37,328	0.02%
2024/08/22	6	45.52	1	45.25	45.40	5	37,919	0.01%
2024/08/21	36	46.18	12	45.69	45.35	24	38,297	0.06%
2024/08/20	19	46.07	11	46.20	45.90	8	38,158	0.02%
2024/08/19	0	47.60	1	47.60	47.10	-1	38,020	0.00%
2024/08/16	8	47.98	1	48.05	47.55	7	38,811	0.02%
2024/08/15	5	47.63	2	47.75	47.35	3	38,995	0.01%
2024/08/14	33	47.99	15	47.80	47.70	18	39,254	0.05%
2024/08/13	10	48.15	13	48.03	47.80	-3	39,065	-0.01%
2024/08/12	8	47.50	5	47.92	48.30	3	40,003	0.01%
2024/08/09	7	46.14	3	46.12	46.15	4	41,267	0.01%
2024/08/08	7	44.63	1	44.50	44.20	6	41,889	0.01%
2024/08/07	14	43.43	2	44.50	44.70	12	41,849	0.03%
2024/08/06	29	43.50	30	43.37	42.95	-1	42,300	0.00%
2024/08/05	6	43.69	11	43.84	43.35	-5	41,900	-0.01%
2024/08/02	14	48.34	0	48.25	47.80	14	42,073	0.03%
2024/08/01	13	49.49	9	49.52	49.65	4	41,833	0.01%
2024/07/31	3.1	47.87	2	47.30	47.70	1.1	41,593	0.00%
2024/07/30	8	46.87	1	46.20	47.30	7	41,358	0.02%
2024/07/29	32.6	47.74	5	48.86	47.00	27.6	41,220	0.07%
2024/07/26	19	49.88	8	49.99	49.50	11	40,585	0.03%
2024/07/23	19.4	51.79	5	51.70	51.60	14.4	40,254	0.04%
2024/07/22	17.5	51.85	24	52.03	51.40	-6.5	40,188	-0.02%
2024/07/19	12	54.64	4	54.95	53.60	8	39,814	0.02%
2024/07/18	51	54.89	1	55.60	54.60	50	39,744	0.13%
2024/07/17	11	57.05	14.1	57.52	56.40	-3.1	38,942	-0.01%
2024/07/16	9	56.29	16	56.83	56.10	-7	38,597	-0.02%
2024/07/15	45.7	58.54	10	59.06	56.60	35.7	38,578	0.09%
2024/07/12	31	58.32	38	59.18	59.00	-7	36,813	-0.02%
2024/07/11	5	58.24	78	58.27	58.10	-73	35,424	-0.21%
2024/07/10	1	57.10	7	56.59	57.00	-6	34,222	-0.02%
2024/07/09	5	55.74	0	56.10	56.00	5	33,972	0.01%
2024/07/08	4	56.43	4	56.40	56.30	0	33,963	0.00%
2024/07/05	18.1	56.81	43	57.77	56.40	-25	33,926	-0.07%
2024/07/04	13	56.12	11	56.31	56.10	2	33,249	0.01%
2024/07/03	6	55.33	7	55.63	55.30	-1	33,468	0.00%
2024/07/02	6.1	55.68	10.1	55.53	55.60	-4	33,806	-0.01%
2024/07/01	3	56.23	6	56.40	56.20	-3	34,337	-0.01%
2024/06/28	2	55.90	2	56.05	55.80	0	34,737	0.00%
2024/06/27	8	55.44	5.1	55.54	55.60	3	35,544	0.01%
2024/06/26	6.1	56.30	5	56.40	56.30	1.1	38,810	0.00%
2024/06/25	4.1	55.72	4	56.10	56.70	0	39,226	0.00%
2024/06/24	4	56.65	12	56.93	57.00	-8	39,599	-0.02%
2024/06/21	14.1	56.53	23	56.56	56.60	-9	40,663	-0.02%
2024/06/20	35	56.36	23	56.97	57.20	12	42,520	0.03%
2024/06/19	15	56.23	29	56.00	56.20	-14	46,809	-0.03%
2024/06/18	5	54.86	3	54.80	54.80	2	46,730	0.00%
2024/06/17	5	54.66	6	55.00	54.50	-1	47,715	0.00%
2024/06/14	29	55.12	6	55.32	55.40	23	48,556	0.05%
2024/06/13	21	55.86	49	55.69	55.70	-28	48,707	-0.06%
2024/06/12	48.1	53.67	14	53.69	53.70	34.1	48,391	0.07%
2024/06/11	25	53.44	0	0.00	52.90	25	48,507	0.05%
2024/06/07	21	53.04	25	53.00	53.00	-4	48,804	-0.01%
2024/06/06	7	53.89	23	54.47	53.70	-16	48,606	-0.03%
2024/06/05	5	54.08	3	54.03	53.90	2	48,792	0.00%
2024/06/04	8	54.64	7	54.44	54.40	1	48,882	0.00%
2024/06/03	29	55.10	7	55.66	54.70	22	48,958	0.04%
2024/05/31	18	53.87	10	54.08	53.50	8	48,477	0.02%
2024/05/30	10	54.57	3	54.37	54.40	7	48,280	0.01%
2024/05/29	7.1	55.77	7.1	55.86	55.80	0	48,366	0.00%
2024/05/28	22	56.17	33	56.39	56.40	-11	48,393	-0.02%
2024/05/27	20	55.69	37.1	55.89	56.00	-17.1	47,940	-0.04%
2024/05/24	7	54.57	6	54.73	55.00	1	47,884	0.00%
2024/05/23	16	54.04	0	0.00	54.00	16	47,881	0.03%
2024/05/22	32	55.49	69	55.50	55.70	-37	48,095	-0.08%
2024/05/21	1	53.80	14	54.25	54.50	-13	48,281	-0.03%
2024/05/20	21	54.10	9	54.29	53.40	12	48,296	0.02%
2024/05/17	8	53.43	40	53.55	53.50	-32	48,261	-0.07%
2024/05/16	62.2	53.62	9	53.58	53.00	53.2	48,377	0.11%
2024/05/15	118.1	55.21	64	54.85	54.50	54.1	48,175	0.11%	大買/
2024/05/14	18	57.81	84	58.50	59.00	-66	48,292	-0.14%
2024/05/13	16	56.53	27.1	56.67	56.80	-11.1	47,778	-0.02%
2024/05/10	13	55.15	48.4	56.55	57.00	-35.4	47,990	-0.07%
2024/05/09	30	54.15	5.1	54.60	54.60	24.9	47,504	0.05%
2024/05/08	12	54.76	14	55.22	54.40	-2	47,922	0.00%
2024/05/07	5	52.54	3	52.80	52.80	2	48,030	0.00%
2024/05/06	15	52.54	11	52.43	52.40	4	48,531	0.01%
2024/05/03	7.1	52.61	1	53.20	52.00	6.1	49,269	0.01%
2024/05/02	3	52.24	1	52.70	52.50	2	50,453	0.00%
2024/04/30	3	53.37	2	53.45	53.10	1	51,801	0.00%
2024/04/29	42.1	53.75	37	53.99	53.80	5.1	54,286	0.01%
2024/04/26	8	53.55	2.2	54.18	53.30	5.8	58,219	0.01%
2024/04/25	3	53.33	3	53.47	53.20	0	59,561	0.00%
2024/04/24	1.1	54.15	12	53.33	54.30	-10.9	59,688	-0.02%
2024/04/23	4	51.53	2	51.80	51.40	2	59,848	0.00%
2024/04/22	14.1	51.45	12	51.59	50.80	2.1	60,044	0.00%
2024/04/19	57	52.92	42	53.08	53.00	15	60,191	0.02%
2024/04/18	3.1	53.61	5	53.64	53.70	-1.9	60,271	0.00%
2024/04/17	13.1	54.17	9	54.26	54.10	4.1	60,515	0.01%
2024/04/16	27.1	54.37	9	54.23	53.90	18.1	60,897	0.03%
2024/04/15	19	56.18	31	56.39	56.00	-12	61,158	-0.02%
2024/04/12	10	57.66	11	57.69	57.40	-1	61,335	0.00%
2024/04/11	8	57.79	15	57.40	58.00	-7	61,743	-0.01%
2024/04/10	23	57.92	27	58.09	57.80	-4	61,910	-0.01%
2024/04/09	42	58.48	4	58.38	57.80	38	62,145	0.06%
2024/04/08	20.7	58.65	16	58.62	58.30	4.6	62,575	0.01%
2024/04/03	17	59.15	8	59.06	59.20	9	63,174	0.01%
2024/04/02	11	59.14	43	59.20	59.00	-32	64,211	-0.05%
2024/04/01	60.4	59.57	23	59.17	58.80	37.4	64,903	0.06%
2024/03/29	46.1	60.34	106.3	59.93	59.70	-60.3	65,111	-0.09%	大賣/
2024/03/28	16.1	58.01	14	58.21	58.50	2.1	63,677	0.00%
2024/03/27	41	57.96	14	58.25	58.70	27	64,941	0.04%
2024/03/26	59.1	57.83	11.8	57.86	57.30	47.4	67,153	0.07%
2024/03/25	107.1	59.20	20.4	59.16	59.00	86.7	68,852	0.13%	大買/
2024/03/22	99.2	60.74	145.4	60.84	61.10	-46.2	67,978	-0.07%	大賣/
2024/03/21	5	55.70	16	55.98	56.20	-11	64,559	-0.02%
2024/03/20	34	55.51	21.1	54.90	54.30	13	70,266	0.02%
2024/03/19	57	55.70	10	56.29	56.10	47	69,501	0.07%
2024/03/18	11	54.30	20	54.66	55.70	-9	68,858	-0.01%
2024/03/15	37	54.63	7	55.20	54.10	30	68,641	0.04%
2024/03/14	6	54.83	5	55.40	54.90	1	68,074	0.00%
2024/03/13	22	55.40	18.6	55.74	54.70	3.4	67,758	0.01%
2024/03/12	4	55.45	19	55.25	55.60	-15	66,957	-0.02%
2024/03/11	21	55.77	23	55.56	54.90	-2	67,023	0.00%
2024/03/08	12	54.31	4	54.65	54.20	8	66,858	0.01%
2024/03/07	11	55.67	14	55.51	55.10	-3	66,625	0.00%
2024/03/06	33	56.24	11	56.42	56.60	22	66,404	0.03%
2024/03/05	19	56.04	7	56.57	56.50	12	67,155	0.02%
2024/03/04	13	56.25	14	56.56	55.60	-1	66,969	0.00%
2024/03/01	15	55.86	9	56.03	56.00	6	66,771	0.01%
2024/02/29	5	54.66	6.5	54.98	55.00	-1.5	66,756	0.00%
2024/02/27	12	54.04	9	54.23	54.10	3	66,677	0.00%
2024/02/26	9	55.08	6	55.18	55.00	3	66,400	0.00%
2024/02/23	20	56.06	19.2	56.50	55.10	0.8	66,815	0.00%
2024/02/22	32	56.95	47	56.80	56.30	-15	67,141	-0.02%
2024/02/21	13	56.43	5	56.68	56.60	8	66,636	0.01%
2024/02/20	13	56.40	8	56.85	57.00	5	66,559	0.01%
2024/02/19	27	57.27	21	56.83	56.50	6	66,604	0.01%
2024/02/16	12.1	57.83	36	57.94	58.10	-24	66,459	-0.04%
2024/02/15	43	58.25	41.2	58.24	58.00	1.8	65,602	0.00%
2024/02/05	11	56.60	15	56.33	56.50	-4	64,313	-0.01%
2024/02/02	18	56.09	33	56.28	56.30	-15	63,794	-0.02%
2024/02/01	14	54.66	11	54.65	55.30	3	63,288	0.00%
2024/01/31	13	55.22	0	0.00	54.90	13	63,318	0.02%
2024/01/30	20	55.89	7	56.21	56.10	13	62,977	0.02%
2024/01/29	7	55.94	7	55.87	55.80	0	62,250	0.00%
2024/01/26	35	55.63	10	55.64	55.40	25	61,744	0.04%
2024/01/25	54	56.85	48	56.83	56.20	6	61,265	0.01%
2024/01/24	50	57.19	37.1	57.38	56.50	12.9	60,233	0.02%
2024/01/23	39.1	56.62	39.4	56.66	57.20	-0.3	59,201	0.00%
2024/01/22	83	54.97	123.1	54.90	56.00	-40.1	57,007	-0.07%	大賣/
2024/01/19	39.1	50.74	74	50.88	51.90	-35	53,081	-0.07%
2024/01/18	6	49.19	26	48.84	49.25	-20	51,791	-0.04%
2024/01/17	36	49.53	5	49.65	49.05	31	51,676	0.06%
2024/01/16	17	50.32	18.1	50.37	50.10	-1.1	51,325	0.00%
2024/01/15	35.1	50.86	14	50.76	50.50	21.1	51,180	0.04%
2024/01/12	41	51.22	20	51.47	51.10	21	51,059	0.04%
2024/01/11	17	49.80	1	49.30	51.00	16	50,796	0.03%
2024/01/10	9.1	49.94	28.1	49.28	49.05	-18.9	51,164	-0.04%
2024/01/09	17.1	50.67	6	51.33	50.20	11.1	51,011	0.02%
2024/01/08	8	51.46	16	51.56	51.20	-8	50,501	-0.02%
2024/01/05	17.1	51.23	18.1	51.39	50.80	-1.1	50,575	0.00%
2024/01/04	15	50.67	9	50.83	51.00	6	50,266	0.01%
2024/01/03	13	50.99	10	51.11	50.80	3	50,643	0.01%
2024/01/02	34.2	51.66	13	51.38	51.10	21.2	50,296	0.04%
2023/12/29	16	52.61	14	52.98	52.80	2	49,571	0.00%
2023/12/28	43	52.67	32	52.51	52.60	11	48,728	0.02%
2023/12/27	37.1	51.70	47	51.73	51.90	-9.9	47,463	-0.02%
2023/12/26	24.5	51.64	27	51.51	51.30	-2.5	47,306	-0.01%
2023/12/25	44	51.47	33.3	51.68	51.60	10.8	46,552	0.02%
2023/12/22	40	50.57	32	50.69	50.60	8	44,661	0.02%
2023/12/21	45.2	49.61	58	49.66	50.00	-12.8	42,887	-0.03%
2023/12/20	48.2	48.03	67.1	47.95	49.00	-18.9	40,136	-0.05%
2023/12/19	40.1	45.45	6.1	45.48	45.05	34	37,140	0.09%
2023/12/18	37	47.00	19.1	46.90	46.65	18	36,202	0.05%
2023/12/15	122.4	51.70	65	52.10	48.40	57.4	34,823	0.16%	大買/
2023/12/14	4	51.70	20	51.70	51.70	-16	28,816	-0.06%
2023/12/13	3	47.00	37.5	47.00	47.00	-34.5	28,862	-0.12%
2023/12/12	0	0.00	1	42.80	42.75	-1	28,910	0.00%
2023/12/11	7	42.51	13.1	42.67	42.45	-6	28,988	-0.02%
2023/12/08	6.2	42.38	7	42.29	42.30	-0.8	29,031	0.00%
2023/12/07	14	41.73	0	0.00	41.70	14	29,074	0.05%
2023/12/06	2	41.63	4	41.68	41.50	-2	29,570	-0.01%
2023/12/05	3	40.63	0	0.00	40.70	3	29,603	0.01%
2023/12/04	5	41.89	1	41.70	41.60	4	29,667	0.01%
2023/12/01	10	42.01	0	0.00	41.95	10	30,018	0.03%
2023/11/30	4	41.45	8	41.97	42.40	-4	30,138	-0.01%
2023/11/29	12	41.48	1	41.85	41.60	11	29,278	0.04%
2023/11/28	7	41.31	4	41.33	41.65	3	29,644	0.01%
2023/11/27	59.1	40.91	43	41.03	40.85	16.1	30,121	0.05%
2023/11/24	1	41.85	2	42.00	41.80	-1	30,133	0.00%
2023/11/23	5	42.20	2	42.63	42.10	3	30,282	0.01%
2023/11/22	16	42.64	8	42.49	42.35	8	30,547	0.03%
2023/11/21	12	43.93	20	44.22	44.00	-8	30,794	-0.03%
2023/11/20	9.3	41.56	11	42.05	42.15	-1.7	31,088	-0.01%
2023/11/17	9.2	42.62	1	43.35	42.65	8.2	31,104	0.03%
2023/11/16	6.1	43.08	8	43.89	43.05	-1.9	31,872	-0.01%
2023/11/15	10	43.75	19	43.95	42.70	-9	32,226	-0.03%
2023/11/14	3	43.32	0	43.60	43.40	3	33,091	0.01%
2023/11/13	4	43.74	4	43.91	43.55	0	34,516	0.00%
2023/11/10	2	42.28	3	42.58	42.50	-1	35,548	0.00%
2023/11/09	4	42.83	1	42.55	42.65	3	36,700	0.01%
2023/11/08	2	43.68	9.2	43.44	43.20	-7.2	38,185	-0.02%
2023/11/07	0	0.00	5	41.79	42.00	-5	38,708	-0.01%
2023/11/06	3	42.30	1	42.85	42.20	2	39,818	0.01%
2023/11/03	5.1	41.79	14.1	41.40	41.50	-9.1	40,818	-0.02%
2023/11/02	5	41.70	11.1	42.31	41.75	-6.1	43,217	-0.01%
2023/11/01	9	40.36	13	40.58	40.70	-4	44,417	-0.01%
2023/10/31	9.3	41.45	4	41.85	40.20	5.3	46,049	0.01%
2023/10/30	12	42.14	2	41.88	41.90	10	46,089	0.02%
2023/10/27	4	42.99	0	0.00	42.95	4	46,194	0.01%
2023/10/26	4.1	42.94	4	43.36	43.00	0.1	46,717	0.00%
2023/10/25	1	44.00	7	43.96	43.95	-6	47,083	-0.01%
2023/10/24	5	44.00	4	43.84	44.60	1	47,368	0.00%
2023/10/23	5	43.60	3	43.72	43.45	2	47,566	0.00%
2023/10/20	17	43.63	21	43.03	43.65	-4	48,120	-0.01%
2023/10/19	14	43.37	19	43.59	43.45	-5	48,500	-0.01%
2023/10/18	9	44.37	37	44.11	44.50	-28	48,672	-0.06%
2023/10/17	16	45.48	14	45.40	44.95	2	48,432	0.00%
2023/10/16	14	46.09	5	46.11	46.20	9	52,411	0.02%
2023/10/13	14.1	46.57	34	47.17	47.35	-19.9	56,858	-0.04%
2023/10/12	10	48.39	2	48.63	48.25	8	57,896	0.01%
2023/10/11	10.2	49.07	10	49.00	48.10	0.2	61,021	0.00%
2023/10/06	2	51.05	1	51.60	51.10	1	62,855	0.00%
2023/10/05	1	50.70	2	50.90	50.80	-1	65,797	0.00%
2023/10/04	4	49.38	7	49.97	50.10	-3	67,357	0.00%
2023/10/03	25	51.81	1	50.80	50.60	24	67,729	0.04%
2023/10/02	29	52.59	17.2	52.08	52.20	11.8	68,251	0.02%
2023/09/28	1	49.05	0	0.00	49.00	1	68,352	0.00%
2023/09/27	1	48.30	3	48.67	48.85	-2	69,479	0.00%
2023/09/26	0	48.70	0	0.00	48.70	0	72,260	0.00%
2023/09/25	0	0.00	3	49.43	49.45	-3	73,332	0.00%
2023/09/22	1	48.10	0	49.40	49.35	1	73,654	0.00%
2023/09/21	3	47.82	3	48.13	48.30	0	73,761	0.00%
2023/09/20	7	48.75	3	48.95	48.50	4	73,935	0.01%
2023/09/19	4	49.56	11	48.98	48.50	-7	74,044	-0.01%
2023/09/18	17.1	50.10	3.4	49.97	49.65	13.7	74,353	0.02%
2023/09/15	13	51.67	3	51.97	52.10	10	75,217	0.01%
2023/09/14	7.5	52.29	1	52.40	52.10	6.5	75,876	0.01%
2023/09/13	4	51.03	14	50.69	51.00	-10	76,812	-0.01%
2023/09/12	11	51.73	8	51.56	51.30	3	78,697	0.00%
2023/09/11	16.1	52.53	8.9	52.12	52.10	7.3	80,801	0.01%
2023/09/08	5.1	54.20	11	54.94	54.00	-5.9	83,063	-0.01%
2023/09/07	4.1	55.09	1	54.90	54.80	3.1	84,842	0.00%
2023/09/06	7	56.90	9.5	56.67	56.60	-2.5	85,170	0.00%
2023/09/05	1	55.10	10	55.49	55.90	-9	85,974	-0.01%
2023/09/04	6.1	53.93	6	54.47	54.70	0.1	85,837	0.00%
2023/09/01	23.2	54.28	1	53.70	53.60	22.2	85,883	0.03%
2023/08/31	56	53.92	103	54.46	56.40	-47	85,586	-0.05%	大賣/
2023/08/30	72.5	55.15	62.1	55.17	54.60	10.4	85,125	0.01%
2023/08/29	4.2	54.63	19.1	54.50	54.60	-14.9	85,733	-0.02%
2023/08/28	13.2	54.85	11	55.02	54.50	2.2	85,958	0.00%
2023/08/25	29.2	56.10	16	56.33	55.80	13.2	86,562	0.02%
2023/08/24	73.1	60.44	56.1	59.70	58.60	17.1	87,756	0.02%
2023/08/23	12	58.45	24	58.92	59.20	-12	87,011	-0.01%
2023/08/22	79	58.64	51	58.95	58.20	28	87,524	0.03%
2023/08/21	91	57.96	124	58.22	57.90	-33	87,458	-0.04%	大賣/
2023/08/18	119	56.91	101	58.10	57.00	18	86,941	0.02%	大買/大賣/
2023/08/17	125	58.91	102.6	58.62	59.50	22.4	85,817	0.03%	大買/大賣/
2023/08/16	46.1	56.58	33	56.78	58.00	13.1	84,487	0.02%
2023/08/15	60.1	55.36	58	55.68	54.60	2.1	83,213	0.00%
2023/08/14	26.1	54.47	22.8	53.97	53.10	3.3	82,167	0.00%
2023/08/11	19.1	58.73	17	58.81	57.50	2.1	80,782	0.00%
2023/08/10	22.6	56.86	33	56.74	57.50	-10.4	80,145	-0.01%
2023/08/09	28.1	60.11	37.4	60.25	59.50	-9.4	79,227	-0.01%
2023/08/08	146.3	61.65	137	61.75	60.90	9.3	78,243	0.01%	大買/大賣/
2023/08/07	84	61.47	27	62.14	63.80	57	75,718	0.08%
2023/08/04	23.2	58.04	49	56.65	58.00	-25.8	74,143	-0.03%
2023/08/02	18.6	58.42	23	58.45	58.90	-4.4	72,302	-0.01%
2023/08/01	10.1	61.07	26.2	62.41	64.10	-16.1	71,804	-0.02%
2023/07/31	34.5	66.88	23	67.60	63.70	11.5	71,306	0.02%
2023/07/28	22.3	66.43	18	66.09	69.90	4.3	70,716	0.01%
2023/07/27	14.1	69.13	12.1	70.19	68.10	2	70,096	0.00%
2023/07/26	13.1	70.46	6.3	70.16	70.00	6.8	69,645	0.01%
2023/07/25	15.9	72.33	20.7	72.62	72.00	-4.8	69,272	-0.01%
2023/07/24	9.7	69.52	23.1	69.49	70.20	-13.4	68,595	-0.02%
2023/07/21	18.1	64.41	34.2	66.29	67.00	-16.2	67,841	-0.02%
2023/07/20	18.6	61.29	147.1	60.97	62.30	-128.6	67,291	-0.19%	大賣/鉅額交易
2023/07/19	225.9	67.67	75.3	65.93	63.60	150.6	66,682	0.23%	大買/鉅額交易
2023/07/18	106.3	64.26	142.4	63.65	65.50	-36.2	62,257	-0.06%	大買/大賣/
2023/07/17	64	59.85	23.2	61.05	61.30	40.8	57,471	0.07%
2023/07/14	122.2	55.10	151.1	54.23	55.80	-28.9	56,001	-0.05%	大買/大賣/
2023/07/13	63	50.76	78	51.56	50.80	-15	52,594	-0.03%
2023/07/12	107.2	47.66	88.3	48.25	47.60	18.9	49,977	0.04%	大買/
2023/07/11	93.6	46.18	167	46.26	47.25	-73.4	47,003	-0.16%	大賣/
2023/07/10	16	45.01	5	45.20	44.40	11	45,407	0.02%
2023/07/07	27	44.97	22	45.29	44.60	5	44,877	0.01%
2023/07/06	34	45.43	24.2	45.02	44.70	9.9	44,048	0.02%
2023/07/05	114.4	45.72	48	45.43	45.20	66.3	43,005	0.15%	大買/
2023/07/04	72	45.79	63.5	47.19	47.15	8.5	41,826	0.02%
2023/07/03	42.4	44.84	10.1	44.68	44.15	32.3	39,339	0.08%
2023/06/30	46	43.13	17	43.20	43.20	29	38,238	0.08%
2023/06/29	13	42.67	11	42.91	43.15	2	37,877	0.01%
2023/06/28	14.2	43.41	5	43.45	42.70	9.2	37,617	0.02%
2023/06/27	11.1	43.27	12	43.05	42.90	-0.9	37,121	0.00%
2023/06/26	9	44.28	7.1	44.30	44.35	1.9	36,726	0.01%
2023/06/21	30.1	44.70	31	44.97	44.75	-0.9	36,181	0.00%
2023/06/20	14.1	43.08	11.1	43.01	43.10	3.1	35,260	0.01%
2023/06/19	63.1	44.40	26	44.75	44.10	37.1	34,319	0.11%
2023/06/16	68.1	46.28	71	46.14	45.50	-2.9	33,315	-0.01%
2023/06/15	101	44.67	112	45.40	46.00	-11	31,181	-0.04%	大買/大賣/
2023/06/14	100.4	41.98	185.1	42.97	42.95	-84.6	28,940	-0.29%	大賣/
2023/06/13	43	39.26	113	39.95	40.60	-70	26,175	-0.27%	大賣/
2023/06/12	96	37.51	75	37.02	36.95	21	24,184	0.09%
2023/06/09	191.2	37.84	51	38.37	38.65	140.2	23,616	0.59%	大買/鉅額交易
2023/06/07	30	36.30	1	36.70	36.75	29	22,362	0.13%
2023/06/06	2	35.38	0	0.00	36.20	2	22,047	0.01%
2023/06/05	2	36.15	15	36.29	36.25	-13	21,671	-0.06%
2023/06/02	22	36.69	12	36.42	36.25	10	21,387	0.05%
2023/06/01	7	35.74	4	35.68	35.55	3	20,473	0.01%
2023/05/31	16.2	36.79	14.1	36.51	36.85	2	19,836	0.01%
2023/05/30	19	38.10	38	37.39	37.70	-19	18,765	-0.10%
2023/05/29	12	36.82	6	37.50	37.50	6	16,715	0.04%
2023/05/26	4	33.50	1	33.85	34.10	3	15,970	0.02%
2023/05/25	1	32.70	5	32.31	33.25	-4	14,823	-0.03%
2023/05/24	4	30.54	0	0.00	30.85	4	13,858	0.03%
2023/05/23	2	30.75	1	30.85	31.00	1	13,517	0.01%
2023/05/22	4	30.74	3	30.50	30.55	1	13,328	0.01%
2023/05/19	5	31.01	0	0.00	31.45	5	13,051	0.04%
2023/05/17	3	30.25	1	30.40	30.45	2	12,691	0.02%
2023/05/16	3	29.65	6	30.30	30.80	-3	12,377	-0.02%
2023/05/15	2	30.70	2	30.43	30.95	0	11,959	0.00%
2023/05/12	0	0.00	9	32.61	32.75	-9	11,532	-0.08%
2023/05/10	2	31.85	0	0.00	31.75	2	11,233	0.02%
2023/05/08	0	0.00	2	32.68	32.75	-2	11,238	-0.02%
2023/05/05	2	31.85	0	0.00	32.10	2	11,164	0.02%
2023/05/04	3	32.12	0	0.00	32.35	3	11,200	0.03%
2023/05/03	4	32.75	1	32.65	32.85	3	11,141	0.03%
2023/05/02	2	33.03	1	32.95	33.05	1	11,248	0.01%
2023/04/28	2	32.75	1	33.10	33.10	1	11,367	0.01%
2023/04/27	0	0.00	2	32.85	32.95	-2	11,262	-0.02%
2023/04/26	0	0.00	6	31.95	32.15	-6	11,143	-0.05%
2023/04/25	3	32.17	0	0.00	31.70	3	11,027	0.03%
2023/04/24	2	33.05	2	32.70	33.15	0	10,974	0.00%
2023/04/21	1	32.50	5	32.76	32.40	-4	10,852	-0.04%
2023/04/20	0	0.00	1	32.20	32.40	-1	10,731	-0.01%
2023/04/19	2	32.75	4	33.18	32.50	-2	10,702	-0.02%
2023/04/18	0	0.00	1	31.89	32.20	-1	10,416	-0.01%
2023/04/17	1	31.60	7	31.73	31.70	-6	10,260	-0.06%
2023/04/14	5	31.40	0	31.55	31.60	5	10,164	0.05%
2023/04/13	0	0.00	1	32.35	32.35	-1	9,986	-0.01%
2023/04/12	0	32.60	3	32.80	32.80	-3	9,851	-0.03%
2023/04/11	5	33.05	3	32.75	32.70	2	9,721	0.02%
2023/04/10	1	31.90	9	32.40	32.40	-8	9,573	-0.08%
2023/04/07	14	31.80	0	0.00	31.50	14	9,433	0.15%
2023/04/06	0	0.00	8	33.07	33.90	-8	9,086	-0.09%
2023/03/31	0	0.00	1	31.80	31.95	-1	8,699	-0.01%
2023/03/30	1	31.30	2.6	31.61	31.80	-1.6	8,866	-0.02%
2023/03/29	0	0.00	1	31.10	31.10	-1	9,034	-0.01%
2023/03/28	0	0.00	11	31.00	30.95	-11	9,280	-0.12%
2023/03/27	0	0.00	0.5	31.00	30.80	-0.5	9,646	-0.01%
2023/03/24	0	0.00	7.1	30.76	30.75	-7.1	9,992	-0.07%
2023/03/23	0.2	31.05	20.2	30.98	31.15	-20	9,873	-0.20%
2023/03/22	0	30.05	6	29.97	30.20	-6	9,624	-0.06%
2023/03/21	1	29.00	31	28.96	29.40	-30	9,451	-0.32%
2023/03/20	0	0.00	6	28.48	28.55	-6	9,251	-0.06%
2023/03/17	0.2	28.05	3.3	28.05	28.15	-3.2	9,191	-0.03%
2023/03/16	0	0.00	12	27.56	28.00	-12	8,909	-0.13%
2023/03/15	0	0.00	2	27.35	27.20	-2	8,725	-0.02%
2023/03/14	3	27.27	0	0.00	27.15	3	8,709	0.03%
2023/03/13	0	0.00	11	27.49	27.35	-11	8,704	-0.13%
2023/03/09	11	27.05	1	26.80	27.00	10	8,757	0.11%
2023/03/08	20	27.08	0.2	27.15	27.20	19.8	9,363	0.21%
2023/03/06	1	27.10	13	27.14	27.15	-12	9,643	-0.12%
2023/03/03	6	26.71	0	0.00	26.70	6	9,687	0.06%
2023/03/02	10	26.60	0.2	26.70	26.75	9.8	9,839	0.10%
2023/02/24	0	0.00	1	26.85	26.60	-1	9,986	-0.01%
2023/02/22	0	0.00	2	26.75	26.80	-2	10,049	-0.02%
2023/02/21	2	26.60	0	0.00	26.55	2	10,064	0.02%
2023/02/20	2	26.40	3	26.67	26.65	-1	10,176	-0.01%
2023/02/17	0	0.00	2	26.38	26.40	-2	10,240	-0.02%
2023/02/15	0	25.95	0	0.00	26.10	0	10,693	0.00%
2023/02/14	0.1	26.00	0	0.00	26.05	0.1	10,663	0.00%
2023/02/06	0	0.00	3	25.82	25.65	-3	10,592	-0.03%
2023/02/02	2	25.50	0.7	25.50	25.45	1.3	10,576	0.01%
2023/02/01	1	25.40	0	0.00	25.50	1	10,504	0.01%
2023/01/30	2	25.50	0	0.00	25.55	2	10,439	0.02%
2023/01/17	0	25.60	0	0.00	25.70	0	10,319	0.00%
2023/01/16	0.2	25.85	0	0.00	26.00	0.2	10,319	0.00%
2023/01/11	0	0.00	0	26.55	26.20	0	10,671	0.00%
2023/01/10	0	0.00	1	26.60	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	13	26.42	26.50	-13	10,913	-0.12%
2023/01/06	0	26.10	0	0.00	26.10	0	10,897	0.00%
2022/12/30	0	26.10	3	26.23	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	3	25.95	26.10	-3	11,293	-0.03%
2022/12/28	0	0.00	1	26.05	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	1	26.10	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	2	26.00	26.10	-2	11,377	-0.02%
2022/12/22	1	26.00	0	0.00	25.95	1	11,717	0.01%
2022/12/21	4	25.80	17	25.56	25.75	-13	11,571	-0.11%
2022/12/20	0	0.00	6.2	25.58	25.65	-6.2	11,263	-0.05%
2022/12/19	0	0.00	9	25.83	25.85	-9	11,060	-0.08%
2022/12/16	2	24.70	0	0.00	25.70	2	10,546	0.02%
2022/12/15	0.2	25.10	0.3	25.00	25.10	-0.2	10,187	0.00%
2022/12/14	0	0.00	1	24.95	25.15	-1	10,184	-0.01%
2022/12/13	0	0.00	1	24.80	24.70	-1	10,160	-0.01%
2022/12/12	0	0.00	6	24.69	24.80	-6	10,099	-0.06%
2022/12/09	0	0.00	5	24.41	24.50	-5	10,221	-0.05%
2022/12/08	0	0.00	1	24.30	24.35	-1	10,237	-0.01%
2022/12/06	0	0.00	5	24.05	24.35	-5	10,168	-0.05%
2022/12/05	0	0.00	4	24.20	24.20	-4	10,140	-0.04%
2022/12/02	9	23.83	0	0.00	23.90	9	10,136	0.09%
2022/12/01	8	24.47	0	0.00	24.20	8	10,069	0.08%
2022/11/30	2	24.40	4	24.80	24.80	-2	9,912	-0.02%
2022/11/29	2	24.30	0	0.00	24.70	2	9,347	0.02%
2022/11/28	0	0.00	2	23.95	24.40	-2	9,318	-0.02%
2022/11/25	7	23.67	5	24.00	24.00	2	9,430	0.02%
2022/11/24	0	0.00	6	23.68	24.40	-6	9,410	-0.06%
2022/11/23	2	23.48	0	0.00	23.40	2	9,562	0.02%
2022/11/22	22.5	23.52	0	0.00	23.50	22.5	9,674	0.23%
2022/11/21	3	24.55	0	0.00	24.50	3	9,440	0.03%
2022/11/16	0	25.20	0	0.00	25.35	0	9,488	0.00%
2022/11/15	6.2	25.40	0	0.00	25.75	6.2	9,458	0.07%
2022/11/14	11	25.30	28	25.59	25.70	-17	9,372	-0.18%
2022/11/10	0	0.00	1	23.95	23.95	-1	8,874	-0.01%
2022/11/08	0	0.00	1	23.85	24.00	-1	8,999	-0.01%
2022/11/07	1	23.50	1	23.70	23.80	0	9,009	0.00%
2022/11/03	7	23.46	4	23.35	23.40	3	9,079	0.03%
2022/11/01	3	23.87	0	0.00	24.10	3	9,047	0.03%
2022/10/28	0	0.00	2	23.25	23.50	-2	8,978	-0.02%
2022/10/26	0	0.00	2	23.38	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	15	23.45	23.45	-15	8,981	-0.17%
2022/10/21	0	0.00	1	22.95	22.85	-1	8,941	-0.01%
2022/10/20	0.2	23.45	1	22.80	23.50	-0.8	8,949	-0.01%
2022/10/19	0	0.00	2	22.80	22.65	-2	8,683	-0.02%
2022/10/18	3	22.70	0	0.00	22.75	3	8,572	0.03%
2022/10/17	0	0.00	13	23.19	23.15	-13	8,428	-0.15%
2022/10/14	0	0.00	3	23.28	23.15	-3	8,328	-0.04%
2022/10/13	0	0.00	5	23.27	23.25	-5	8,296	-0.06%
2022/10/12	2	23.20	0	0.00	23.25	2	8,198	0.02%
2022/10/06	1	22.85	1	22.95	22.85	0	8,378	0.00%
2022/10/03	1	22.70	0	0.00	22.70	1	8,622	0.01%
2022/09/30	3	22.97	1	22.90	22.90	2	8,562	0.02%
2022/09/29	0	0.00	11	23.25	23.40	-11	8,545	-0.13%
2022/09/28	1	22.70	8	22.88	22.85	-7	8,323	-0.08%
2022/09/27	1	22.60	0	0.00	22.65	1	8,155	0.01%
2022/09/23	1	22.70	0	0.00	22.70	1	8,041	0.01%
2022/09/21	0	0.00	2	23.00	22.85	-2	7,988	-0.03%
2022/09/20	0	23.10	1	23.10	23.20	-1	7,901	-0.01%
2022/09/19	0.2	22.90	0	0.00	23.00	0.2	7,832	0.00%
2022/09/16	6	22.80	0	0.00	22.90	6	7,787	0.08%
2022/09/15	0	0.00	1	23.10	22.95	-1	7,718	-0.01%
2022/09/14	3	23.05	0	0.00	23.00	3	7,801	0.04%
2022/09/08	1	22.85	0	0.00	23.50	1	8,254	0.01%
2022/09/07	0	0.00	1	22.80	22.80	-1	8,205	-0.01%
2022/09/05	0	0.00	4	22.75	22.95	-4	8,192	-0.05%
2022/09/02	1	22.70	1	22.90	22.70	0	8,215	0.00%
2022/09/01	3	22.68	1	22.80	22.75	2	8,075	0.02%
2022/08/31	2	23.00	0	0.00	23.15	2	7,847	0.03%
2022/08/30	10	22.92	0	0.00	23.00	10	7,752	0.13%
2022/08/29	5	23.15	0	0.00	23.20	5	7,534	0.07%
2022/08/25	5	23.87	0	0.00	23.80	5	7,436	0.07%
2022/08/23	2	23.93	1	24.20	23.90	1	8,050	0.01%
2022/08/22	0	0.00	1	24.15	24.20	-1	8,078	-0.01%
2022/08/18	3	23.97	9	24.15	23.95	-6	8,087	-0.07%
2022/08/15	1	24.20	0	0.00	24.15	1	8,052	0.01%
2022/08/12	1	24.35	0	0.00	24.50	1	8,025	0.01%
2022/08/11	0	0.00	5	24.55	24.55	-5	8,034	-0.06%
2022/08/05	0	0.00	1	24.35	24.15	-1	8,425	-0.01%
2022/08/04	0	0.00	1	24.00	24.05	-1	8,463	-0.01%
2022/08/03	0	0.00	1.3	24.09	24.10	-1.3	8,533	-0.01%
2022/08/02	0	0.00	37	23.91	23.75	-37	8,602	-0.43%
2022/07/29	0	0.00	1	23.70	23.70	-1	8,666	-0.01%
2022/07/26	2	22.90	0	0.00	23.00	2	8,683	0.02%
2022/07/25	0	0.00	2	23.10	23.30	-2	8,689	-0.02%
2022/07/22	0	0.00	1	22.90	22.95	-1	8,714	-0.01%
2022/07/19	1	22.25	0	0.00	22.40	1	8,748	0.01%
2022/07/18	26	22.11	0	0.00	22.20	26	8,777	0.30%
2022/07/15	24	22.36	0	0.00	22.45	24	8,674	0.28%
2022/07/13	0	0.00	10	24.30	24.00	-10	8,414	-0.12%
2022/07/12	11	23.63	10	23.50	23.70	1	8,238	0.01%
2022/07/11	0	0.00	5	24.30	24.10	-5	8,148	-0.06%
2022/07/08	7	23.86	0	0.00	24.00	7	8,092	0.09%
2022/07/06	1	24.70	22	24.45	24.10	-21	8,154	-0.26%
2022/07/05	2	24.65	2	24.75	24.75	0	8,155	0.00%
2022/07/04	0	0.00	1	24.90	24.65	-1	8,187	-0.01%
2022/07/01	3	24.80	12	24.81	24.75	-9	8,255	-0.11%
2022/06/30	1	25.00	1	25.30	25.15	0	8,240	0.00%
2022/06/29	0	0.00	1	25.35	25.25	-1	8,166	-0.01%
2022/06/21	0	0.00	2	24.95	24.95	-2	8,083	-0.02%
2022/06/20	2	24.98	0	0.00	24.70	2	7,981	0.03%
2022/06/17	4	24.93	0	0.00	25.15	4	7,839	0.05%
2022/06/16	1	25.50	0	0.00	25.30	1	7,620	0.01%
2022/06/15	5	25.45	0	0.00	25.30	5	7,760	0.06%
2022/06/14	0	0.00	10	25.75	25.85	-10	7,779	-0.13%
2022/06/13	10	25.15	1	25.15	25.45	9	7,832	0.11%
2022/06/10	6	25.48	0	0.00	25.45	6	7,756	0.08%
2022/06/08	0	0.00	4	26.03	26.05	-4	7,709	-0.05%
2022/06/06	0	0.00	2	25.93	26.10	-2	7,638	-0.03%
2022/06/01	3	25.72	0	0.00	25.55	3	7,829	0.04%
2022/05/31	14	25.85	0	0.00	25.80	14	7,836	0.18%
2022/05/30	0	0.00	9	25.96	26.15	-9	7,130	-0.13%
2022/05/27	8	25.69	3	26.00	25.70	5	7,068	0.07%
2022/05/26	3	25.60	3	25.90	25.90	0	7,051	0.00%
2022/05/25	0	0.00	11	25.75	25.65	-11	7,147	-0.15%
2022/05/24	5	25.43	0	0.00	25.40	5	7,206	0.07%
2022/05/23	5	25.65	0	0.00	25.60	5	7,199	0.07%
2022/05/20	1	26.00	0	0.00	25.95	1	7,256	0.01%
2022/05/17	8	26.07	17	26.16	26.00	-9	7,112	-0.13%
2022/05/16	5	26.40	1	26.45	26.45	4	7,037	0.06%
2022/05/13	0	0.00	13	25.50	25.40	-13	6,855	-0.19%
2022/05/12	14	25.30	0	0.00	25.20	14	6,825	0.21%
2022/05/09	0	0.00	2	25.80	25.85	-2	6,614	-0.03%
2022/05/06	3	25.57	12	25.57	25.80	-9	6,552	-0.14%
2022/05/05	0	0.00	2	25.70	25.90	-2	6,538	-0.03%
2022/05/04	0	0.00	3	25.57	25.60	-3	6,533	-0.05%
2022/05/03	0	0.00	1	25.35	25.35	-1	6,571	-0.02%
2022/04/28	1	24.80	0	0.00	24.85	1	6,805	0.01%
2022/04/27	2	24.85	2	25.00	24.90	0	6,792	0.00%
2022/04/25	1	24.85	0.2	24.80	24.80	0.8	6,759	0.01%
2022/04/22	1	25.00	0	0.00	25.10	1	6,722	0.01%
2022/04/20	4	25.26	0	0.00	25.20	4	6,729	0.06%
2022/04/14	0	0.00	6	25.40	25.55	-6	6,686	-0.09%
2022/04/13	0	0.00	9	25.28	25.40	-9	6,670	-0.13%
2022/04/12	0	0.00	5	25.00	24.80	-5	6,648	-0.08%
2022/04/07	0.3	24.75	0	0.00	24.55	0.3	6,430	0.00%
2022/04/06	0	0.00	1	24.95	24.90	-1	6,304	-0.02%
2022/04/01	1	24.75	0	0.00	24.85	1	6,233	0.02%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	3	24.80	0	0.00	24.80	3	6,112	0.05%
2022/03/25	1	24.95	0	0.00	25.30	1	6,098	0.02%
2022/03/23	2	25.15	0	0.00	25.05	2	6,337	0.03%
2022/03/18	0	0.00	0.1	25.10	25.00	-0.1	6,271	0.00%
2022/03/17	1	25.10	1	25.30	25.05	0	6,080	0.00%
2022/03/15	1	25.05	0	0.00	25.05	1	5,951	0.02%
2022/03/14	0	0.00	1	25.20	25.10	-1	6,010	-0.02%
2022/03/11	0	0.00	1	25.15	25.15	-1	6,074	-0.02%
2022/03/10	0	0.00	3	25.13	25.05	-3	6,179	-0.05%
2022/03/09	0.1	24.90	1	24.80	24.75	-0.9	6,249	-0.02%
2022/03/08	3	24.77	0	0.00	24.65	3	6,565	0.05%
2022/03/07	29	24.72	15	24.75	24.80	14	6,480	0.22%
2022/03/04	18	25.45	9	25.30	25.30	9	6,550	0.14%
2022/03/03	0	0.00	3	25.88	25.85	-3	6,527	-0.05%
2022/03/02	0	0.00	5	25.75	25.85	-5	6,538	-0.08%
2022/02/24	6	25.45	5	25.60	25.45	1	6,424	0.02%
2022/02/23	0	0.00	0.1	25.90	25.80	-0.1	6,320	0.00%
2022/02/22	0	0.00	0.2	25.60	25.95	-0.2	6,313	0.00%
2022/02/17	0.2	25.80	0	0.00	25.85	0.2	6,524	0.00%
2022/02/16	0	0.00	1	25.50	25.70	-1	6,579	-0.02%
2022/02/15	3	25.33	0	0.00	25.20	3	6,557	0.05%
2022/02/14	3	25.20	3	25.40	25.40	0	6,546	0.00%
2022/02/09	1	25.55	0	0.00	25.85	1	6,591	0.02%
2022/01/26	4	25.20	0	0.00	25.20	4	6,552	0.06%
2022/01/25	0	0.00	10	25.00	25.45	-10	6,548	-0.15%
2022/01/21	11.4	25.32	1	25.35	25.15	10.4	6,444	0.16%
2022/01/20	0	0.00	6	25.39	25.45	-6	6,241	-0.10%
2022/01/19	1	25.25	6	25.20	25.15	-5	6,277	-0.08%
2022/01/18	1	25.25	0	0.00	25.15	1	6,291	0.02%
2022/01/17	1	24.90	12	24.90	24.95	-11	6,308	-0.17%
2022/01/14	0	0.00	15.1	25.25	25.00	-15.1	6,525	-0.23%
2022/01/12	1	25.15	0	0.00	25.20	1	6,710	0.01%
2022/01/11	0	0.00	1.3	25.42	25.25	-1.3	6,826	-0.02%
2022/01/10	0	0.00	20	25.26	25.45	-20	6,862	-0.29%
2022/01/06	0	0.00	5	24.90	25.10	-5	6,892	-0.07%
2022/01/05	3	24.82	0	0.00	24.75	3	6,948	0.04%
2022/01/04	15	25.10	0	0.00	25.00	15	7,069	0.21%
2021/12/29	2	24.90	0	0.00	25.05	2	7,851	0.03%
2021/12/28	0	0.00	11	24.95	25.00	-11	7,923	-0.14%
2021/12/27	1	24.85	1	25.05	25.00	0	8,077	0.00%
2021/12/24	0	0.00	1	24.95	25.00	-1	8,212	-0.01%
2021/12/22	0	0.00	1	25.05	24.90	-1	8,529	-0.01%
2021/12/20	19	24.80	3	24.80	24.95	16	8,879	0.18%
2021/12/17	7	25.19	29	25.50	25.30	-22	8,975	-0.25%
2021/12/15	6	25.36	0	0.00	25.30	6	9,408	0.06%
2021/12/10	1	25.55	2	25.65	25.55	-1	9,639	-0.01%
2021/12/09	0	0.00	1	25.65	25.65	-1	9,615	-0.01%
2021/12/08	1	25.50	0	0.00	25.45	1	9,645	0.01%
2021/12/07	11	25.55	0	0.00	25.65	11	9,574	0.11%
2021/12/06	0	0.00	1	25.70	25.55	-1	9,541	-0.01%
2021/12/03	0	25.50	2	25.58	25.65	-2	9,526	-0.02%
2021/12/02	2	25.38	6	25.54	25.55	-4	9,556	-0.04%
2021/11/30	0	0.00	1	26.20	25.80	-1	9,270	-0.01%
2021/11/26	2	25.75	0	0.00	25.80	2	9,017	0.02%
2021/11/25	10	25.95	0	0.00	26.00	10	9,068	0.11%
2021/11/24	1	25.90	0	0.00	25.95	1	9,098	0.01%
2021/11/23	4	25.83	0	0.00	25.80	4	9,094	0.04%
2021/11/22	2	26.00	2	26.10	26.10	0	9,070	0.00%
2021/11/19	1	26.15	0	0.00	26.10	1	9,093	0.01%
2021/11/17	6	26.79	1	26.65	26.85	5	9,175	0.05%
2021/11/15	2	26.58	3	26.60	26.65	-1	9,150	-0.01%
2021/11/12	2	26.60	0	0.00	26.50	2	9,215	0.02%
2021/11/11	2	26.20	0	0.00	26.40	2	9,300	0.02%
2021/11/10	0	0.00	5	26.35	26.35	-5	9,346	-0.05%
2021/11/05	0	0.00	10	26.33	26.50	-10	9,609	-0.10%
2021/11/04	0	0.00	5	26.38	26.55	-5	9,646	-0.05%
2021/11/02	0	0.00	4	26.63	26.60	-4	9,722	-0.04%
2021/10/29	3	26.48	0	0.00	26.55	3	9,733	0.03%
2021/10/28	0	0.00	1	26.90	26.90	-1	9,736	-0.01%
2021/10/25	1	26.90	2.1	26.73	26.75	-1.1	9,864	-0.01%
2021/10/22	2	26.85	33	26.78	26.90	-31	9,923	-0.31%
2021/10/21	0	0.00	2	26.55	26.35	-2	9,742	-0.02%
2021/10/20	6	26.51	2	26.50	26.45	4	9,819	0.04%
2021/10/19	2	26.33	2	26.25	26.20	0	9,844	0.00%
2021/10/18	1	26.50	2	26.50	26.45	-1	9,968	-0.01%
2021/10/15	6	26.55	4	26.46	26.55	2	10,109	0.02%
2021/10/14	1	26.45	6	26.69	26.50	-5	10,215	-0.05%
2021/10/13	0	0.00	31	26.65	26.50	-31	10,491	-0.30%
2021/10/12	0	0.00	3	26.55	26.65	-3	10,884	-0.03%
2021/10/08	3	26.67	3.2	26.71	26.70	-0.2	11,941	0.00%
2021/10/07	8	26.59	13	26.50	26.30	-5	12,287	-0.04%
2021/10/06	1	26.00	22	26.02	26.20	-21	12,402	-0.17%
2021/10/05	0	0.00	2.3	25.79	25.75	-2.3	12,498	-0.02%
2021/10/04	0	0.00	6	25.70	25.85	-6	12,695	-0.05%
2021/09/30	1	25.75	2	25.80	25.80	-1	13,111	-0.01%
2021/09/29	1.1	25.90	1	26.15	26.00	0.1	13,206	0.00%
2021/09/28	3	26.20	1	26.15	26.40	2	13,201	0.02%
2021/09/27	3	26.20	7	26.09	26.10	-4	13,252	-0.03%
2021/09/24	2	25.73	11	25.85	25.75	-9	13,157	-0.07%
2021/09/23	13	25.57	5	25.67	25.50	8	13,117	0.06%
2021/09/22	0	0.00	7	25.12	25.40	-7	12,870	-0.05%
2021/09/16	1	24.65	2	24.88	24.90	-1	12,526	-0.01%
2021/09/14	10.6	24.66	1	24.70	24.65	9.6	12,677	0.08%
2021/09/13	0	0.00	1	24.70	24.70	-1	12,802	-0.01%
2021/09/10	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2021/09/09	0	0.00	1	24.50	24.50	-1	13,274	-0.01%
2021/09/08	5	24.30	0	0.00	24.45	5	13,390	0.04%
2021/09/07	0	0.00	0.2	24.40	24.75	-0.2	13,396	0.00%
2021/09/06	0.6	24.25	0	0.00	24.15	0.6	13,313	0.00%
2021/09/03	1.1	24.35	3	24.37	24.45	-1.9	13,358	-0.01%
2021/09/02	0	24.35	2	24.30	24.35	-2	13,409	-0.01%
2021/09/01	0	24.35	0	0.00	24.35	0	13,557	0.00%
2021/08/31	2.1	24.08	2	24.25	24.30	0.1	13,532	0.00%
2021/08/30	3	24.03	3	24.10	24.35	0	13,500	0.00%
2021/08/26	0	0.00	2	23.90	24.15	-2	13,505	-0.01%
2021/08/25	1	24.20	0	0.00	24.20	1	13,489	0.01%
2021/08/24	4	24.25	37.2	24.35	24.30	-33.2	13,505	-0.25%
2021/08/23	4	24.16	45	24.06	24.15	-41	13,481	-0.30%
2021/08/20	20	23.85	3	23.75	23.90	17	13,484	0.13%
2021/08/19	6.2	23.70	3	23.72	23.80	3.2	13,678	0.02%
2021/08/18	1	23.50	1	23.60	23.75	0	13,702	0.00%
2021/08/17	5	23.75	1	23.75	23.70	4	13,637	0.03%
2021/08/16	0	0.00	4	23.68	23.75	-4	13,582	-0.03%
2021/08/13	4	23.63	2	23.55	23.75	2	13,581	0.01%
2021/08/12	0	0.00	10	23.40	23.50	-10	13,564	-0.07%
2021/08/11	20	23.38	0	0.00	23.20	20	13,529	0.15%
2021/08/09	17	23.50	0	0.00	23.40	17	13,633	0.12%
2021/08/06	0	0.00	2	23.60	23.70	-2	13,701	-0.01%
2021/08/05	1	23.40	0	0.00	23.40	1	13,996	0.01%
2021/08/04	0.6	23.50	0	0.00	23.50	0.6	14,382	0.00%
2021/08/03	0	0.00	3	23.60	23.60	-3	14,654	-0.02%
2021/07/30	3	23.37	5	23.40	23.45	-2	14,758	-0.01%
2021/07/28	8	23.60	0	0.00	23.65	8	14,866	0.05%
2021/07/27	3.6	23.79	0	0.00	23.85	3.6	15,167	0.02%
2021/07/26	0	0.00	7	23.92	24.00	-7	15,295	-0.05%
2021/07/23	2	23.80	10	24.00	23.65	-8	15,175	-0.05%
2021/07/22	3.6	23.65	1	23.65	23.80	2.6	15,149	0.02%
2021/07/21	47	23.70	1	23.65	23.80	46	15,040	0.31%
2021/07/20	2	23.55	0	0.00	23.55	2	15,016	0.01%
2021/07/19	15	23.53	0	0.00	23.55	15	14,951	0.10%
2021/07/16	10	23.83	1	23.85	23.85	9	14,964	0.06%
2021/07/15	69.1	24.12	1	24.05	24.05	68.1	14,831	0.46%
2021/07/14	16.5	27.11	39	27.12	27.15	-22.5	13,800	-0.16%
2021/07/13	1	27.05	39	27.05	27.05	-38	13,424	-0.28%
2021/07/12	10	27.18	17	27.15	27.15	-7	13,140	-0.05%
2021/07/09	3	27.35	8	27.36	27.50	-5	12,945	-0.04%
2021/07/08	2	27.47	0	0.00	27.45	2	12,913	0.02%
2021/07/07	10	27.48	204	27.40	27.40	-194	12,932	-1.50%	大賣/鉅額交易
2021/07/06	0	0.00	1	27.20	27.20	-1	12,823	-0.01%
2021/07/05	2	27.00	1	27.00	27.00	1	13,021	0.01%
2021/07/02	21	26.65	27	26.68	26.75	-6	13,328	-0.05%
2021/07/01	10	26.28	13	26.33	26.20	-3	13,347	-0.02%
2021/06/30	2.6	26.15	3	26.12	26.25	-0.4	13,631	0.00%
2021/06/28	3	25.90	3	25.75	25.75	0	15,538	0.00%
2021/06/25	3	25.82	1	25.70	25.70	2	16,044	0.01%
2021/06/24	11	25.67	1	25.75	25.70	10	16,494	0.06%
2021/06/23	0	25.55	1	25.60	25.70	-1	16,586	-0.01%
2021/06/22	4	25.43	0	0.00	25.35	4	16,683	0.02%
2021/06/18	17	26.01	1	26.30	26.15	16	16,852	0.09%
2021/06/17	3	26.00	10	26.02	26.10	-7	17,017	-0.04%
2021/06/15	1.6	25.31	0	0.00	25.40	1.6	18,265	0.01%
2021/06/09	3	25.23	0	0.00	25.20	3	18,933	0.02%
2021/06/08	0	0.00	1	25.70	25.70	-1	18,954	-0.01%
2021/06/04	12	25.85	0	0.00	25.80	12	19,438	0.06%
2021/06/03	1	26.05	3	26.18	26.15	-2	20,076	-0.01%
2021/06/02	13	26.23	25	26.20	26.05	-12	20,621	-0.06%
2021/05/31	0	25.85	0	0.00	25.85	0	20,947	0.00%
2021/05/28	0.6	25.70	4.5	25.84	25.70	-3.9	21,031	-0.02%
2021/05/27	4	25.70	0.9	25.92	25.65	3.1	21,174	0.01%
2021/05/26	20	26.00	15	26.10	26.00	5	21,288	0.02%
2021/05/25	0	0.00	10	25.80	25.75	-10	21,521	-0.05%
2021/05/21	3	25.52	1	25.60	25.75	2	23,142	0.01%
2021/05/20	7	25.59	11	25.51	25.30	-4	23,252	-0.02%
2021/05/19	1	25.05	0	0.00	25.10	1	23,261	0.00%
2021/05/18	9	24.99	4	25.11	25.15	5	23,373	0.02%
2021/05/17	16.7	24.35	1	24.50	24.35	15.7	23,614	0.07%
2021/05/14	1	25.15	0	0.00	24.95	1	23,481	0.00%
2021/05/13	10.1	24.90	2	24.95	24.80	8.1	23,351	0.03%
2021/05/12	37.2	25.60	22	25.48	25.55	15.2	23,026	0.07%
2021/05/11	19	26.62	28	26.45	26.30	-9	22,649	-0.04%
2021/05/10	1	26.55	4	26.75	26.55	-3	22,416	-0.01%
2021/05/07	0	0.00	90	26.81	26.85	-90	22,510	-0.40%
2021/05/06	6.5	26.71	0	0.00	26.60	6.5	22,746	0.03%
2021/05/05	3	26.90	5	26.70	26.70	-2	22,990	-0.01%
2021/05/04	3.6	26.49	9	26.02	26.55	-5.4	22,920	-0.02%
2021/05/03	109	26.80	37	26.95	26.70	72	22,624	0.32%	大買/
2021/04/29	3	27.20	2	27.20	27.15	1	22,537	0.00%
2021/04/28	3.5	27.15	20	27.23	27.25	-16.5	22,563	-0.07%
2021/04/27	0	0.00	15	27.25	27.15	-15	22,683	-0.07%
2021/04/26	0	0.00	1.3	27.15	27.15	-1.3	22,628	-0.01%
2021/04/23	47.5	27.10	0	27.10	27.10	47.5	22,588	0.21%
2021/04/22	63.1	27.35	58	27.45	27.30	5.1	22,673	0.02%
2021/04/21	17.5	27.46	2	27.45	27.45	15.5	22,526	0.07%
2021/04/20	13	27.32	41.4	27.35	27.35	-28.4	22,278	-0.13%
2021/04/19	18	27.16	69.7	27.15	27.30	-51.7	22,218	-0.23%
2021/04/16	10	26.90	5	27.02	27.10	5	22,104	0.02%
2021/04/15	2	26.85	3	26.88	26.90	-1	22,159	0.00%
2021/04/14	8	26.75	20	26.65	26.75	-12	22,145	-0.05%
2021/04/13	4	27.06	3	27.12	27.00	1	22,064	0.00%
2021/04/12	69	27.29	22	27.27	27.30	47	21,876	0.21%
2021/04/09	0	0.00	29	27.38	27.55	-29	21,705	-0.13%
2021/04/08	59	27.04	32.2	27.16	27.35	26.8	21,322	0.13%
2021/04/07	12	26.93	3	26.90	26.95	9	20,878	0.04%
2021/04/06	2.6	26.85	5	26.80	27.10	-2.4	20,638	-0.01%
2021/04/01	34	26.74	7	26.73	26.75	27	20,256	0.13%
2021/03/31	90.6	27.12	70	27.06	27.00	20.6	19,621	0.10%
2021/03/30	8	27.31	13	27.45	27.50	-5	18,180	-0.03%
2021/03/29	14	27.11	11.3	27.13	27.25	2.7	17,750	0.02%
2021/03/26	22	26.60	120	26.70	26.60	-98	17,386	-0.56%	大賣/
2021/03/25	0	0.00	1	26.60	26.80	-1	17,290	-0.01%
2021/03/24	2	26.80	0	0.00	26.95	2	17,247	0.01%
2021/03/23	16	26.75	133	26.63	27.00	-117	17,127	-0.68%	大賣/鉅額交易
2021/03/22	16	26.91	4	26.83	26.85	12	16,911	0.07%
2021/03/19	13.1	27.07	31.3	27.12	27.05	-18.2	16,544	-0.11%
2021/03/18	110	26.55	101	26.50	26.55	9	15,502	0.06%	大買/大賣/
2021/03/17	0	0.00	18	26.29	26.35	-18	15,351	-0.12%
2021/03/16	16	25.89	0	0.00	25.85	16	15,256	0.10%
2021/03/15	0	0.00	1	25.70	25.65	-1	15,143	-0.01%
2021/03/12	10	25.85	0	0.00	25.90	10	15,044	0.07%
2021/03/11	3	25.72	48	25.70	25.80	-45	15,014	-0.30%
2021/03/10	5	25.72	12	25.82	25.65	-7	14,885	-0.05%
2021/03/09	12	25.88	15	25.94	26.00	-3	14,709	-0.02%
2021/03/08	35	25.45	14	25.47	25.70	21	14,136	0.15%
2021/03/05	100	24.80	0	0.00	25.20	100	13,665	0.73%
2021/03/03	1	24.75	1	24.90	24.80	0	13,675	0.00%
2021/03/02	3	24.80	2	24.78	24.60	1	13,577	0.01%
2021/02/26	1	24.80	28	24.66	24.80	-27	13,429	-0.20%
2021/02/25	78	25.06	2	24.93	25.00	76	13,189	0.58%
2021/02/24	35	24.92	9	24.92	25.00	26	12,939	0.20%
2021/02/23	20	24.71	48	24.68	24.90	-28	12,318	-0.23%
2021/02/22	6	23.72	0	0.00	23.80	6	11,305	0.05%
2021/02/19	6	23.20	0	0.00	23.60	6	11,220	0.05%
2021/02/18	0.6	23.25	0.8	23.25	23.20	-0.1	11,179	0.00%
2021/02/17	1	23.15	2	23.15	23.15	-1	11,127	-0.01%
2021/02/05	5	23.20	5	23.20	23.15	0	10,911	0.00%
2021/02/03	0	0.00	1	23.20	23.30	-1	11,318	-0.01%
2021/02/02	0	0.00	1	23.35	23.30	-1	11,332	-0.01%
2021/02/01	2	23.20	0	0.00	23.30	2	11,356	0.02%
2021/01/29	22	23.77	4	23.49	23.25	18	11,330	0.16%
2021/01/28	14	23.98	4	23.95	24.00	10	11,137	0.09%
2021/01/27	3	23.83	2.1	23.95	23.95	1	10,909	0.01%
2021/01/26	0	0.00	6	23.15	23.10	-6	10,568	-0.06%
2021/01/25	0	0.00	20	23.25	23.35	-20	10,576	-0.19%
2021/01/22	17	22.77	5.4	23.04	23.10	11.6	10,626	0.11%
2021/01/21	0	0.00	28	23.00	22.80	-28	10,726	-0.26%
2021/01/20	4	23.08	104	23.24	22.90	-100	10,762	-0.93%	大賣/
2021/01/19	50	23.60	11.3	23.50	23.50	38.7	10,574	0.37%
2021/01/18	2.1	23.50	2	23.40	23.50	0.1	10,529	0.00%
2021/01/15	15	23.91	4	23.79	23.70	11	10,413	0.11%
2021/01/14	6	23.80	1	23.70	23.80	5	10,280	0.05%
2021/01/13	5.9	23.69	5	23.70	23.70	0.9	10,194	0.01%
2021/01/08	0	0.00	10	23.75	23.85	-10	10,102	-0.10%
2021/01/07	1	23.75	0	0.00	23.75	1	9,987	0.01%
2021/01/06	2.1	23.78	0.2	23.85	23.80	1.9	9,970	0.02%
2021/01/05	1	23.95	0	0.00	24.00	1	9,888	0.01%
2021/01/04	9	24.10	1.3	24.14	24.05	7.7	9,984	0.08%
2020/12/31	2	24.00	6	23.93	24.00	-4	9,917	-0.04%
2020/12/30	6	23.90	6	24.04	24.05	0	9,986	0.00%
2020/12/29	1	24.05	0	0.00	24.00	1	9,957	0.01%
2020/12/25	1	23.95	0	0.00	23.95	1	9,977	0.01%
2020/12/24	0	0.00	5	23.83	23.90	-5	9,970	-0.05%
2020/12/23	10	23.50	0	0.00	23.75	10	9,929	0.10%
2020/12/22	0	0.00	54	23.76	23.60	-54	9,902	-0.55%
2020/12/21	0	0.00	25	23.60	23.85	-25	10,031	-0.25%
2020/12/18	23.1	23.84	0	0.00	23.70	23.1	10,012	0.23%
2020/12/17	5	24.00	0	0.00	24.00	5	9,867	0.05%
2020/12/16	0	0.00	11	24.06	24.25	-11	9,836	-0.11%
2020/12/15	1	23.90	31	23.87	23.90	-30	9,814	-0.31%
2020/12/11	3	23.78	33	24.01	24.00	-30	9,696	-0.31%
2020/12/10	7	24.34	36	24.16	24.10	-29	9,600	-0.30%
2020/12/09	1	24.20	5	24.27	24.20	-4	9,390	-0.04%
2020/12/08	51	24.20	3	24.20	24.10	48	9,296	0.52%
2020/12/07	10	23.90	22	23.92	24.00	-12	9,164	-0.13%
2020/12/04	12	23.60	8	23.65	23.75	4	9,118	0.04%
2020/12/03	28	23.56	2	23.55	23.65	26	9,059	0.29%
2020/12/02	0	0.00	13	23.50	23.55	-13	8,976	-0.14%
2020/12/01	30	23.22	0	0.00	23.35	30	9,015	0.33%
2020/11/30	38	23.37	1.2	23.44	23.30	36.8	9,031	0.41%
2020/11/27	1	23.25	3	23.23	23.35	-2	8,804	-0.02%
2020/11/26	0.6	23.15	0	0.00	23.15	0.6	8,807	0.01%
2020/11/25	1	23.15	0.5	23.25	23.15	0.5	9,013	0.01%
2020/11/24	101	23.10	1	23.20	23.20	100	9,154	1.09%	大買/
2020/11/23	5	23.11	5	23.05	23.15	0	9,077	0.00%
2020/11/20	12	22.95	0	0.00	22.90	12	9,038	0.13%
2020/11/19	16	23.05	0.4	23.20	23.00	15.6	9,127	0.17%
2020/11/17	2	22.95	0	0.00	22.85	2	9,224	0.02%
2020/11/16	1	22.90	0	0.00	22.90	1	9,483	0.01%
2020/11/13	2	22.55	0	0.00	22.90	2	9,559	0.02%
2020/11/12	50	22.85	6	22.75	22.80	44	9,589	0.46%
2020/11/11	15	22.95	17	22.83	23.00	-2	9,558	-0.02%
2020/11/10	0	0.00	1	22.35	22.30	-1	9,411	-0.01%
2020/11/09	6	22.24	0	0.00	22.25	6	9,643	0.06%
2020/11/06	1	22.25	0	0.00	22.30	1	9,692	0.01%
2020/11/05	3	22.22	0	0.00	22.30	3	9,855	0.03%
2020/11/04	2	22.30	0	0.00	22.20	2	9,932	0.02%
2020/11/03	0	0.00	8	22.45	22.50	-8	9,919	-0.08%
2020/11/02	12	22.23	0	0.00	22.45	12	9,985	0.12%
2020/10/30	20	22.60	35	22.54	22.60	-15	10,070	-0.15%
2020/10/29	9	22.27	16	22.48	22.40	-7	10,107	-0.07%
2020/10/28	5	22.30	1	22.05	22.25	4	10,076	0.04%
2020/10/27	10	22.02	10	22.00	21.95	0	10,110	0.00%
2020/10/26	3.1	21.84	0	0.00	21.90	3.1	10,169	0.03%
2020/10/23	3	21.73	3	21.80	21.75	0	10,300	0.00%
2020/10/22	3	21.60	0	0.00	21.60	3	10,520	0.03%
2020/10/21	3	21.65	0	0.00	21.65	3	10,603	0.03%
2020/10/20	5	21.79	0	0.00	21.75	5	10,733	0.05%
2020/10/19	1	21.80	0	0.00	21.75	1	10,893	0.01%
2020/10/15	11	22.00	1	22.15	22.15	10	11,217	0.09%
2020/10/14	4	22.14	0	0.00	22.00	4	11,312	0.04%
2020/10/13	5	21.79	0	0.00	21.75	5	11,503	0.04%
2020/10/12	6	21.88	0	0.00	22.00	6	11,797	0.05%
2020/10/08	2	22.05	0	0.00	22.05	2	12,236	0.02%
2020/10/07	2.1	22.06	0	0.00	22.00	2.1	12,667	0.02%
2020/10/06	11	22.10	0	0.00	22.15	11	12,793	0.09%
2020/10/05	12	22.10	0	0.00	22.05	12	12,939	0.09%
2020/09/30	3	22.30	0.2	22.45	22.45	2.8	13,158	0.02%
2020/09/28	0.1	22.35	0	0.00	22.30	0.1	13,582	0.00%
2020/09/25	2	21.85	0	0.00	22.00	2	13,772	0.01%
2020/09/24	5	21.94	20	21.90	21.70	-15	13,923	-0.11%
2020/09/23	2	22.38	10	22.50	22.35	-8	13,982	-0.06%
2020/09/22	4	22.56	40	22.70	22.55	-36	14,044	-0.26%
2020/09/21	0	0.00	20	23.10	22.80	-20	14,169	-0.14%
2020/09/18	0	0.00	61	23.02	23.05	-61	14,270	-0.43%
2020/09/17	3	22.95	0	0.00	22.90	3	14,279	0.02%
2020/09/16	5	23.00	13	23.12	23.00	-8	14,363	-0.06%
2020/09/15	0	0.00	62	23.00	22.95	-62	14,454	-0.43%
2020/09/11	5	22.80	0	0.00	22.75	5	14,834	0.03%
2020/09/10	5	22.75	60	22.83	22.85	-55	14,878	-0.37%
2020/09/09	17	22.62	61	22.70	22.60	-44	14,990	-0.29%
2020/09/08	11	22.85	0	0.00	22.80	11	14,955	0.07%
2020/09/07	5	23.00	0	0.00	23.00	5	14,996	0.03%
2020/09/04	5	22.65	0	0.00	22.80	5	15,093	0.03%
2020/09/03	40	23.06	2	22.95	22.95	38	15,063	0.25%
2020/09/02	5	23.03	0	0.00	23.10	5	15,202	0.03%
2020/09/01	0	0.00	1	22.90	22.85	-1	15,223	-0.01%
2020/08/31	2	23.05	0	0.00	22.75	2	15,229	0.01%
2020/08/28	5	23.15	0	0.00	23.05	5	15,099	0.03%
2020/08/27	1	22.70	0	0.00	22.85	1	15,041	0.01%
2020/08/26	9.1	22.82	0	0.00	22.90	9.1	15,073	0.06%
2020/08/25	5	23.10	0	0.00	22.90	5	15,050	0.03%
2020/08/21	0	0.00	41	22.85	22.85	-41	15,000	-0.27%
2020/08/20	24	22.88	7	22.50	22.50	17	14,923	0.11%
2020/08/19	38	23.33	40	23.25	23.25	-2	14,684	-0.01%
2020/08/18	5	23.50	3	23.45	23.50	2	14,525	0.01%
2020/08/17	9	23.67	0	0.00	23.60	9	14,438	0.06%
2020/08/14	13	23.65	0	0.00	23.65	13	14,423	0.09%
2020/08/13	32	23.57	30	23.95	23.95	2	14,310	0.01%
2020/08/12	75.1	24.08	0	0.00	23.90	75.1	14,116	0.53%
2020/08/11	7	24.18	0	0.00	24.15	7	14,196	0.05%
2020/08/10	1	24.55	1	24.60	24.75	0	14,068	0.00%
2020/08/07	16	24.60	8	24.50	24.50	8	14,027	0.06%
2020/08/06	31	24.68	6	24.60	24.60	25	14,076	0.18%
2020/08/04	8	24.39	0	0.00	24.35	8	13,895	0.06%
2020/08/03	47	24.39	11	24.45	24.35	36	13,933	0.26%
2020/07/31	87	24.65	0	0.00	25.00	87	13,780	0.63%
2020/07/30	30	24.55	0	0.00	24.85	30	13,651	0.22%
2020/07/29	30	24.61	0	0.00	24.60	30	13,592	0.22%
2020/07/28	6	24.43	31	24.69	24.65	-25	13,528	-0.18%
2020/07/27	49	24.78	0	0.00	24.40	49	13,405	0.37%
2020/07/24	105	24.81	4	24.75	24.80	101	13,342	0.76%	大買/鉅額交易
2020/07/23	7	25.11	9	25.02	25.00	-2	13,156	-0.02%
2020/07/22	7	24.85	0	0.00	24.80	7	13,031	0.05%
2020/07/21	4	25.10	2	25.10	25.05	2	12,833	0.02%
2020/07/20	1	24.85	8	25.05	25.15	-7	12,715	-0.06%
2020/07/17	21	24.97	4	25.03	24.75	17	12,575	0.14%
2020/07/16	10	25.24	0	0.00	25.15	10	12,331	0.08%
2020/07/15	48	25.62	32	25.84	25.60	16	12,009	0.13%
2020/07/14	1	27.90	4	27.96	27.70	-3	11,463	-0.03%
2020/07/13	4	27.58	5	27.57	27.45	-1	11,018	-0.01%
2020/07/10	1	27.00	1	27.40	27.25	0	10,893	0.00%
2020/07/09	36	28.07	23	27.81	27.70	13	10,775	0.12%
2020/07/08	3	27.10	28.9	27.25	27.25	-25.9	10,480	-0.25%
2020/07/07	1	27.00	0	0.00	27.25	1	10,340	0.01%
2020/07/06	1	27.25	9	27.54	27.60	-8	10,047	-0.08%
2020/07/03	13	27.51	11	27.43	27.50	2	9,873	0.02%
2020/07/02	14.1	26.89	7.7	26.88	27.15	6.4	9,802	0.07%
2020/07/01	0	0.00	2	26.08	25.95	-2	9,703	-0.02%
2020/06/30	2	25.43	1	25.30	25.10	1	9,641	0.01%
2020/06/24	0	0.00	6	26.14	25.70	-6	9,564	-0.06%
2020/06/23	0	0.00	2	26.05	25.90	-2	9,486	-0.02%
2020/06/22	8	26.03	4	26.13	26.00	4	9,464	0.04%
2020/06/18	0	0.00	1	25.75	25.80	-1	9,160	-0.01%
2020/06/17	0	0.00	1.2	25.85	25.95	-1.2	9,094	-0.01%
2020/06/16	3	25.62	88	25.72	25.80	-85	9,196	-0.92%
2020/06/15	1	25.60	0	0.00	25.15	1	9,246	0.01%
2020/06/12	0	0.00	10	25.00	25.60	-10	9,247	-0.11%
2020/06/11	4	25.81	10	25.75	25.55	-6	9,301	-0.06%
2020/06/10	20	26.08	1	26.00	26.05	19	9,278	0.20%
2020/06/09	9	26.01	10.4	26.13	26.15	-1.4	9,398	-0.01%
2020/06/08	1	25.70	15	25.71	25.65	-14	9,302	-0.15%
2020/06/05	0	0.00	0.4	25.40	25.50	-0.4	9,283	0.00%
2020/06/04	10	25.30	3	25.33	25.40	7	9,301	0.08%
2020/06/03	10.3	25.05	42.2	25.28	25.25	-31.9	9,265	-0.34%
2020/06/02	4	24.85	1	24.85	24.90	3	9,135	0.03%
2020/06/01	50.4	24.75	5	24.75	24.70	45.4	9,080	0.50%
2020/05/29	0	0.00	0	24.30	24.40	0	9,060	0.00%
2020/05/28	31	24.39	0	0.00	24.30	31	8,916	0.35%
2020/05/27	0	0.00	1	24.40	24.40	-1	9,035	-0.01%
2020/05/26	0	0.00	4	24.34	24.15	-4	9,082	-0.04%
2020/05/25	0	0.00	4	23.76	24.10	-4	8,993	-0.04%
2020/05/22	5	23.92	3	24.00	23.70	2	8,987	0.02%
2020/05/21	0	0.00	5	24.06	24.15	-5	9,050	-0.06%
2020/05/20	0	0.00	2	24.10	23.95	-2	9,034	-0.02%
2020/05/18	7	23.94	9	23.71	23.60	-2	9,018	-0.02%
2020/05/15	1	23.30	2	23.65	23.60	-1	8,869	-0.01%
2020/05/14	1	23.45	1	23.50	23.55	0	8,810	0.00%
2020/05/13	10	23.40	6	23.50	23.50	4	8,735	0.05%
2020/05/12	1	23.25	0	0.00	23.30	1	8,679	0.01%
2020/05/11	3	23.60	1	23.55	23.50	2	8,665	0.02%
2020/05/08	7	23.55	0.1	23.40	23.45	6.9	8,685	0.08%
2020/05/07	1	23.10	1	23.00	23.00	0	8,550	0.00%
2020/05/05	7	23.19	5	23.05	23.05	2	8,581	0.02%
2020/05/04	1	23.00	0	0.00	23.10	1	8,578	0.01%
2020/04/29	5	23.59	4	23.35	23.35	1	8,469	0.01%
2020/04/27	7	23.64	6	23.56	23.50	1	8,752	0.01%
2020/04/24	5	23.35	6	23.13	23.10	-1	8,652	-0.01%
2020/04/23	6	23.03	1	23.50	23.00	5	8,677	0.06%
2020/04/22	1	23.00	1	23.20	23.30	0	8,679	0.00%
2020/04/20	4	23.65	6	23.60	23.70	-2	8,599	-0.02%
2020/04/17	1	23.55	2	23.60	23.60	-1	8,553	-0.01%
2020/04/15	2	23.43	0	0.00	23.65	2	8,456	0.02%
2020/04/14	0	0.00	2	23.63	23.55	-2	8,368	-0.02%
2020/04/13	0	0.00	1	23.30	23.45	-1	8,312	-0.01%
2020/04/10	1	23.15	1	23.40	23.15	0	8,281	0.00%
2020/04/09	2	23.03	0	0.00	23.15	2	8,316	0.02%
2020/04/07	3	23.45	0	0.00	23.30	3	8,251	0.04%
2020/04/06	0	0.00	6	23.58	23.60	-6	8,128	-0.07%
2020/03/31	0	0.00	5	22.15	23.30	-5	7,818	-0.06%
2020/03/26	0	0.00	6.7	21.86	21.60	-6.7	7,590	-0.09%
2020/03/25	0	0.00	2	22.40	21.60	-2	7,666	-0.03%
2020/03/24	0	0.00	4	21.33	21.00	-4	7,515	-0.05%
2020/03/20	0	0.00	3	20.53	20.60	-3	7,543	-0.04%
2020/03/19	1	19.00	3	19.25	18.75	-2	7,398	-0.03%
2020/03/18	3	20.07	1	19.80	19.90	2	7,231	0.03%
2020/03/17	8	20.04	3	20.03	19.90	5	7,139	0.07%
2020/03/16	2	20.78	0	0.00	20.35	2	6,995	0.03%
2020/03/13	5	20.35	0	0.00	21.20	5	6,904	0.07%
2020/03/12	4	21.94	0	0.00	21.65	4	6,660	0.06%
2020/03/11	6	22.40	2	22.70	22.70	4	6,561	0.06%
2020/03/10	5	22.44	0	0.00	22.50	5	6,500	0.08%
2020/03/09	0.7	22.90	1.7	22.93	22.85	-1.1	6,390	-0.02%
2020/03/03	0	0.00	0	22.70	22.85	0	6,208	0.00%
2020/03/02	3	22.42	0	0.00	22.70	3	6,246	0.05%
2020/02/26	2	23.00	0	0.00	23.05	2	6,200	0.03%
2020/02/21	0	0.00	4	23.36	23.35	-4	6,084	-0.07%
2020/02/20	0	0.00	2.8	23.16	23.35	-2.8	6,037	-0.05%
2020/02/19	0	0.00	11	23.05	23.05	-11	6,029	-0.18%
2020/02/18	0	0.00	3	23.05	23.00	-3	6,064	-0.05%
2020/02/13	2	22.95	0	0.00	22.90	2	6,189	0.03%
2020/02/12	0	0.00	1	22.95	22.85	-1	6,216	-0.02%
2020/02/11	4	22.94	0	0.00	22.85	4	6,200	0.06%
2020/02/10	0	0.00	6	23.21	23.25	-6	6,182	-0.10%
2020/02/07	6	23.05	7	23.06	23.05	-1	6,138	-0.02%
2020/02/06	8	23.10	8	23.05	23.05	0	6,166	0.00%
2020/02/05	2.7	22.89	0	0.00	22.80	2.7	6,209	0.04%
2020/02/04	1	22.90	10	23.05	22.95	-9	6,164	-0.15%
2020/02/03	0.1	22.95	1	22.80	22.95	-0.9	6,137	-0.01%
2020/01/31	1	22.95	17	23.15	22.95	-16	6,105	-0.26%
2020/01/30	7	22.51	5	22.95	22.95	2	5,977	0.03%
2020/01/20	1.1	22.99	0	0.00	22.90	1.1	5,750	0.02%
2020/01/17	0	22.95	0	0.00	23.00	0	5,738	0.00%
2020/01/16	1.7	22.89	0	0.00	22.95	1.7	5,749	0.03%
2020/01/13	0	0.00	7.6	23.10	23.15	-7.6	5,887	-0.13%
2020/01/10	5	23.10	6	23.10	23.10	-1	5,959	-0.02%
2020/01/08	1	22.55	3	22.60	22.60	-2	5,965	-0.03%
2020/01/06	5	22.77	0	0.00	22.75	5	6,084	0.08%
2020/01/03	4.1	22.94	2.2	23.00	22.95	2	6,164	0.03%
2020/01/02	5	22.95	0	0.00	22.95	5	6,138	0.08%
2019/12/31	12.7	22.90	0	0.00	22.85	12.7	6,160	0.21%
2019/12/30	3	23.07	0	0.00	23.00	3	6,149	0.05%
2019/12/27	0	0.00	2	23.50	23.40	-2	6,126	-0.03%
2019/12/25	1	23.40	0	0.00	23.30	1	6,186	0.02%
2019/12/23	0	0.00	2	23.25	23.30	-2	6,235	-0.03%
2019/12/20	3	22.90	1	23.20	22.90	2	6,232	0.03%
2019/12/19	1	23.15	0	0.00	23.20	1	6,083	0.02%
2019/12/17	2	22.75	0	0.00	22.90	2	6,143	0.03%
2019/12/12	1	22.90	0	0.00	22.90	1	6,302	0.02%
2019/12/11	1	22.90	0	0.00	23.00	1	6,319	0.02%
2019/12/10	2	22.93	14	22.94	22.90	-12	6,324	-0.19%
2019/12/09	5	23.05	0	0.00	23.15	5	6,335	0.08%
2019/12/06	0	0.00	11	23.20	23.20	-11	6,407	-0.17%
2019/12/04	0	0.00	21	23.20	23.20	-21	6,403	-0.33%
2019/12/03	5	23.15	7	23.12	23.15	-2	6,432	-0.03%
2019/11/27	0	0.00	2	23.15	23.05	-2	6,577	-0.03%
2019/11/26	0	0.00	1	23.20	23.40	-1	6,568	-0.02%
2019/11/25	0	0.00	1	23.40	23.30	-1	6,450	-0.02%
2019/11/22	0	0.00	1	23.10	23.25	-1	6,551	-0.02%
2019/11/19	0	0.00	1	23.25	23.25	-1	6,746	-0.01%
2019/11/18	0	0.00	1	23.05	23.15	-1	6,860	-0.01%
2019/11/15	1	22.75	9	22.71	22.80	-8	6,899	-0.12%
2019/11/14	1	22.30	2	22.35	22.40	-1	6,960	-0.01%
2019/11/13	5	22.34	2	22.33	22.30	3	7,091	0.04%
2019/11/12	0	0.00	3	22.80	22.85	-3	7,548	-0.04%
2019/11/11	1	22.90	0	0.00	22.90	1	7,841	0.01%
2019/11/08	0.7	22.75	10	22.75	22.75	-9.3	7,801	-0.12%
2019/11/07	0	0.00	2	22.80	22.70	-2	7,776	-0.03%
2019/11/06	0	0.00	20	22.83	22.75	-20	7,766	-0.26%
2019/11/05	25	22.70	5	22.74	22.90	20	7,772	0.26%
2019/11/04	0	0.00	5	22.36	22.40	-5	7,762	-0.06%
2019/10/31	2	22.03	0	0.00	22.10	2	7,879	0.03%
2019/10/29	1	22.00	6	22.16	22.10	-5	7,970	-0.06%
2019/10/28	3	22.12	5	22.15	22.15	-2	7,938	-0.03%
2019/10/25	0	0.00	1	22.00	22.10	-1	7,920	-0.01%
2019/10/24	10	22.15	0	0.00	22.05	10	7,892	0.13%
2019/10/23	2	22.15	17	22.22	22.15	-15	7,802	-0.19%
2019/10/22	10	22.00	6	21.99	21.95	4	7,754	0.05%
2019/10/21	3.4	21.86	8	21.81	21.90	-4.6	7,708	-0.06%
2019/10/16	2	21.60	1	21.45	21.70	1	7,619	0.01%
2019/10/15	1	21.30	5	21.25	21.40	-4	7,606	-0.05%
2019/10/14	1	21.25	0	0.00	21.30	1	7,612	0.01%
2019/10/09	3	21.60	4	21.61	21.55	-1	7,492	-0.01%
2019/10/08	0.7	21.80	10	21.78	21.85	-9.3	7,470	-0.12%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/10/01	2	21.80	1	22.20	21.85	1	8,137	0.01%
2019/09/27	12	21.49	5	21.75	21.40	7	8,093	0.09%
2019/09/26	0	0.00	1	21.90	21.90	-1	8,100	-0.01%
2019/09/25	10	21.93	0	0.00	21.90	10	8,101	0.12%
2019/09/24	6	21.93	0	0.00	21.90	6	8,195	0.07%
2019/09/20	0	0.00	5	21.65	21.65	-5	8,432	-0.06%
2019/09/18	1	21.45	3	21.50	21.45	-2	8,242	-0.02%
2019/09/17	0.2	21.75	0	0.00	21.75	0.2	8,090	0.00%
2019/09/12	0	0.00	1	21.95	21.90	-1	8,227	-0.01%
2019/09/11	0	0.00	5	22.00	21.95	-5	8,298	-0.06%
2019/09/10	2	21.70	11	21.66	22.00	-9	8,285	-0.11%
2019/09/09	0	0.00	2	21.80	21.80	-2	8,272	-0.02%
2019/09/06	0	0.00	6	21.65	21.80	-6	8,242	-0.07%
2019/09/05	0	0.00	1	21.75	21.75	-1	8,186	-0.01%
2019/09/04	3	21.50	0	0.00	21.50	3	8,148	0.04%
2019/09/03	1	21.55	0	0.00	21.55	1	8,087	0.01%
2019/09/02	0	0.00	1	21.50	21.55	-1	8,167	-0.01%
2019/08/30	19	21.47	8	21.50	21.50	11	8,194	0.13%
2019/08/29	12	21.12	3	21.27	21.10	9	8,134	0.11%
2019/08/28	6	21.30	6	21.24	21.30	0	8,085	0.00%
2019/08/27	0	0.00	18	21.17	21.30	-18	8,182	-0.22%
2019/08/26	5	20.70	0	0.00	20.75	5	8,157	0.06%
2019/08/22	13	21.02	0	0.00	21.00	13	8,052	0.16%
2019/08/21	16	20.89	8	20.90	20.90	8	8,058	0.10%
2019/08/20	2	20.78	0	0.00	20.70	2	7,918	0.03%
2019/08/19	14	20.91	5	20.80	20.80	9	7,801	0.12%
2019/08/16	50	20.85	4	20.85	20.80	46	7,683	0.60%
2019/08/15	17	20.73	1	20.65	20.65	16	7,504	0.21%
2019/08/14	19	21.76	0	0.00	21.70	19	6,959	0.27%
2019/08/13	4	22.19	0	0.00	22.15	4	6,670	0.06%
2019/08/12	1	22.55	9	22.57	22.50	-8	6,677	-0.12%
2019/08/08	0	0.00	1	22.35	22.35	-1	6,822	-0.01%
2019/08/07	2	22.15	0	0.00	22.00	2	6,838	0.03%
2019/08/06	6	21.87	0	0.00	22.35	6	6,882	0.09%
2019/08/05	7	22.30	0	0.00	22.40	7	6,793	0.10%
2019/08/02	3	22.97	2	22.95	22.90	1	6,747	0.01%
2019/08/01	11	23.30	4	23.40	23.25	7	6,701	0.10%
2019/07/31	1	23.30	0	0.00	23.30	1	6,681	0.01%
2019/07/26	3	23.65	0	0.00	23.60	3	6,729	0.04%
2019/07/25	0	0.00	5	23.70	23.70	-5	6,727	-0.07%
2019/07/24	1	23.60	2	23.50	23.70	-1	6,752	-0.01%
2019/07/23	2	23.33	0	0.00	23.30	2	6,679	0.03%
2019/07/19	3	23.45	0	0.00	23.40	3	6,621	0.05%
2019/07/17	1	23.40	0	0.00	23.40	1	6,704	0.01%
2019/07/16	2	23.60	0	0.00	23.55	2	6,673	0.03%
2019/07/15	1.2	23.71	10	23.65	23.70	-8.8	6,625	-0.13%
2019/07/12	1	23.90	2	23.80	23.85	-1	6,713	-0.01%
2019/07/11	52	23.88	3	24.05	23.65	49	6,810	0.72%
2019/07/10	5	25.40	5	25.50	25.50	0	6,579	0.00%
2019/07/09	10	25.25	0	0.00	25.25	10	6,430	0.16%
2019/07/05	10	25.24	0	0.00	25.20	10	6,362	0.16%
2019/07/02	0	0.00	3	25.25	25.20	-3	6,345	-0.05%
2019/07/01	0	0.00	11	25.18	25.25	-11	6,346	-0.17%
2019/06/28	3	24.97	1	24.80	24.70	2	6,269	0.03%
2019/06/27	5.1	24.90	49.1	24.83	25.00	-44	6,284	-0.70%
2019/06/26	1	24.45	0	0.00	24.30	1	6,169	0.02%
2019/06/25	1	24.40	1	24.05	24.00	0	6,330	0.00%
2019/06/24	0	0.00	1	24.25	24.30	-1	6,552	-0.02%
2019/06/21	0	0.00	2	24.18	24.20	-2	6,585	-0.03%
2019/06/18	1.2	23.72	0	0.00	23.60	1.2	6,416	0.02%
2019/06/17	1	23.60	1	23.80	23.60	0	6,445	0.00%
2019/06/14	1	23.75	0	0.00	23.75	1	6,570	0.02%
2019/06/12	0	0.00	1	23.95	24.00	-1	6,722	-0.01%
2019/06/11	0	0.00	1	23.90	23.90	-1	6,747	-0.01%
2019/06/10	0	0.00	2	23.60	23.80	-2	6,763	-0.03%
2019/06/05	0	0.00	1	23.40	23.25	-1	6,708	-0.01%
2019/06/03	2	23.15	1	23.35	23.10	1	6,704	0.01%
2019/05/31	1	23.70	2	23.85	23.80	-1	6,520	-0.02%
2019/05/28	1	23.50	0	0.00	23.35	1	6,427	0.02%
2019/05/27	2	23.45	1	23.50	23.55	1	6,411	0.02%
2019/05/24	1	23.35	3	23.38	23.35	-2	6,422	-0.03%
2019/05/23	1	23.55	0	0.00	23.60	1	6,505	0.02%
2019/05/20	0.6	24.10	1	24.00	24.10	-0.4	6,514	-0.01%
2019/05/17	6	23.80	18	23.85	23.95	-12	6,491	-0.18%
2019/05/16	0	0.00	2	23.45	23.85	-2	6,493	-0.03%
2019/05/15	10	23.06	5	22.90	22.90	5	6,396	0.08%
2019/05/14	1	22.96	0	0.00	23.10	1	6,416	0.02%
2019/05/13	2	23.20	0	0.00	23.30	2	6,344	0.03%
2019/05/10	16	23.53	6	23.50	23.35	10	6,389	0.16%
2019/05/09	0	0.00	4	23.45	23.45	-4	6,367	-0.06%
2019/05/08	6	23.62	5	23.80	23.70	1	6,360	0.02%
2019/05/07	0	0.00	3	24.03	24.00	-3	6,497	-0.05%
2019/05/06	53	23.86	5	23.85	23.85	48	6,540	0.73%
2019/05/03	5	24.65	5	24.70	24.70	0	6,485	0.00%
2019/05/02	0	0.00	2	24.83	24.65	-2	6,484	-0.03%
2019/04/30	0	0.00	1	24.65	24.80	-1	6,528	-0.02%
2019/04/29	0	0.00	2	24.75	24.80	-2	6,520	-0.03%
2019/04/25	5	24.35	10	24.60	24.70	-5	6,556	-0.08%
2019/04/23	12	24.28	0	0.00	24.35	12	6,599	0.18%
2019/04/22	6.6	24.61	5	24.60	24.60	1.6	6,544	0.02%
2019/04/18	6	24.65	5	24.50	24.50	1	6,851	0.01%
2019/04/17	2	25.05	2	24.90	25.00	0	6,925	0.00%
2019/04/16	5	24.25	5	24.40	24.40	0	6,839	0.00%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/12	0	0.00	1	24.30	24.15	-1	6,832	-0.01%
2019/04/11	1	24.20	0	0.00	24.05	1	6,859	0.01%
2019/04/09	7	24.06	7	24.25	24.20	0	6,773	0.00%
2019/04/08	6	24.08	7	24.11	24.15	-1	6,833	-0.01%
2019/04/03	5	24.00	6	24.09	24.15	-1	6,809	-0.01%
2019/04/02	5	23.80	6	23.93	24.00	-1	6,786	-0.01%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/29	7	23.44	7	23.61	23.45	0	6,682	0.00%
2019/03/28	8	23.59	5	23.45	23.45	3	6,606	0.05%
2019/03/27	8	24.04	8	23.97	23.95	0	6,530	0.00%
2019/03/26	2	24.50	0	0.00	24.60	2	6,412	0.03%
2019/03/25	2	24.38	2	24.18	24.35	0	6,638	0.00%
2019/03/22	1	24.00	2	24.28	24.05	-1	6,601	-0.02%
2019/03/21	1	24.05	5	24.10	24.10	-4	6,590	-0.06%
2019/03/20	7.6	23.92	0	0.00	23.90	7.6	6,621	0.12%
2019/03/19	5	23.70	6	24.03	24.15	-1	6,616	-0.02%
2019/03/11	5	23.50	5	23.85	23.65	0	6,712	0.00%
2019/03/08	5	23.65	5	23.55	23.55	0	6,770	0.00%
2019/03/06	5	23.70	5	23.70	23.80	0	7,022	0.00%
2019/03/05	5	23.55	5	23.70	23.75	0	7,180	0.00%
2019/03/04	5	23.60	7.1	23.71	23.70	-2.1	7,462	-0.03%
2019/02/27	5	23.65	5	23.70	23.80	0	7,526	0.00%
2019/02/26	0	0.00	10	23.90	23.65	-10	7,515	-0.13%
2019/02/25	1	23.50	0	0.00	23.60	1	7,407	0.01%
2019/02/22	11	23.20	6	23.28	23.35	5	7,501	0.07%
2019/02/21	6	23.52	6	23.58	23.55	0	7,569	0.00%
2019/02/20	0.6	23.50	0	0.00	23.60	0.6	7,572	0.01%
2019/02/19	0	0.00	20	23.35	23.30	-20	7,602	-0.26%
2019/02/18	5	23.35	5	23.30	23.25	0	7,794	0.00%
2019/02/15	7	23.36	6	23.32	23.30	1	8,118	0.01%
2019/02/14	8	23.41	5	23.45	23.25	3	8,489	0.04%
2019/02/13	9	23.69	5	23.40	23.40	4	8,479	0.05%
2019/02/12	5	23.65	6	23.90	23.85	-1	8,441	-0.01%
2019/02/11	6	23.63	7	23.79	23.55	-1	8,469	-0.01%
2019/01/30	5	23.50	5	23.55	23.65	0	8,463	0.00%
2019/01/29	5	23.35	6	23.44	23.50	-1	8,483	-0.01%
2019/01/28	2	23.90	8	23.82	23.85	-6	8,535	-0.07%
2019/01/25	2	23.05	19	23.16	23.25	-17	8,415	-0.20%
2019/01/24	5	22.75	5	22.85	22.80	0	8,371	0.00%
2019/01/23	1	22.75	1	22.80	22.90	0	8,475	0.00%
2019/01/22	5	22.85	0	0.00	22.85	5	8,495	0.06%
2019/01/21	6.7	22.85	15	22.87	23.00	-8.4	8,531	-0.10%
2019/01/18	13	22.71	7	22.81	22.85	6	8,578	0.07%
2019/01/17	6	22.60	7	22.80	22.90	-1	8,588	-0.01%
2019/01/16	1	22.60	0	0.00	22.60	1	8,654	0.01%
2019/01/15	0	0.00	1.2	22.60	22.70	-1.2	8,664	-0.01%
2019/01/14	5	22.60	5	22.58	22.50	0	8,692	0.00%
2019/01/09	0	0.00	2	22.08	21.95	-2	8,812	-0.02%
2019/01/08	42	21.85	10	21.65	21.65	32	8,719	0.37%
2019/01/07	5	22.10	5	22.30	22.15	0	8,788	0.00%
2019/01/04	10	21.95	10	21.83	21.80	0	8,870	0.00%
2019/01/03	0	0.00	9	22.40	22.25	-9	9,173	-0.10%
2019/01/02	7	22.10	2	22.48	22.05	5	9,226	0.05%
2018/12/27	0	0.00	4	22.25	22.10	-4	9,458	-0.04%
2018/12/26	0	22.05	1	22.15	22.05	-1	9,470	-0.01%
2018/12/25	4	21.81	0	0.00	21.60	4	9,492	0.04%
2018/12/21	2	21.80	0	0.00	21.80	2	9,645	0.02%
2018/12/20	3.7	21.61	14	21.71	21.70	-10.3	9,733	-0.11%
2018/12/19	1	21.20	0	0.00	21.20	1	9,707	0.01%
2018/12/18	13	21.14	0	0.00	21.00	13	9,647	0.13%
2018/12/14	8	22.05	0	0.00	22.00	8	9,575	0.08%
2018/12/13	2	21.85	0	0.00	21.85	2	9,673	0.02%
2018/12/12	0	22.05	2	22.10	22.05	-2	9,900	-0.02%
2018/12/10	7	21.64	0	0.00	21.60	7	10,204	0.07%
2018/12/07	0.2	22.35	1	22.40	22.35	-0.8	10,539	-0.01%
2018/12/06	4	22.53	0	0.00	21.95	4	10,715	0.04%
2018/12/05	4	23.00	6	23.00	23.00	-2	10,733	-0.02%
2018/12/04	1	23.00	4	23.03	22.90	-3	10,736	-0.03%
2018/12/03	3	22.85	3	22.75	22.70	0	10,776	0.00%
2018/11/30	0	0.00	1	22.20	22.10	-1	10,851	-0.01%
2018/11/29	4	22.20	4	22.21	22.10	0	10,777	0.00%
2018/11/28	1	22.30	15	21.92	22.20	-14	10,706	-0.13%
2018/11/27	20	21.51	0	0.00	21.45	20	10,595	0.19%
2018/11/26	2.7	22.16	0	0.00	22.35	2.7	10,508	0.03%
2018/11/22	1	21.85	1	21.95	21.90	0	10,841	0.00%
2018/11/21	4	21.80	0	0.00	21.75	4	10,928	0.04%
2018/11/20	13	22.19	5	22.44	22.10	8	10,987	0.07%
2018/11/19	1	22.50	0	0.00	22.55	1	11,034	0.01%
2018/11/16	3	22.52	1	22.75	22.75	2	11,313	0.02%
2018/11/15	6	22.50	2	22.48	22.60	4	11,434	0.03%
2018/11/14	6	22.53	1	22.65	22.60	5	11,460	0.04%
2018/11/13	22	23.54	5	23.45	23.35	17	11,254	0.15%
2018/11/12	5	25.86	0	0.00	25.80	5	11,099	0.05%
2018/11/08	1	26.25	0	0.00	26.30	1	11,693	0.01%
2018/11/07	0	0.00	1	26.00	26.00	-1	11,659	-0.01%
2018/11/06	0	0.00	10	25.90	26.00	-10	11,639	-0.09%
2018/11/05	0	0.00	1	26.10	26.10	-1	11,632	-0.01%
2018/11/01	0	0.00	1	25.20	25.40	-1	11,635	-0.01%
2018/10/29	1	24.60	0	0.00	24.55	1	11,651	0.01%
2018/10/26	0	0.00	8	24.98	24.90	-8	11,629	-0.07%
2018/10/25	0	0.00	1	24.85	24.75	-1	11,604	-0.01%
2018/10/24	0	24.70	1	24.50	24.80	-1	11,628	-0.01%
2018/10/23	1	24.20	0	0.00	24.10	1	11,591	0.01%
2018/10/22	1.6	24.39	1	24.80	24.55	0.6	11,619	0.01%
2018/10/19	2	24.23	5	24.60	24.60	-3	11,787	-0.03%
2018/10/17	19	24.96	0	0.00	24.75	19	11,575	0.16%
2018/10/16	0	0.00	1	24.70	25.05	-1	11,602	-0.01%
2018/10/15	2	24.33	1	24.50	24.10	1	11,581	0.01%
2018/10/12	0	0.00	1	23.75	24.60	-1	11,548	-0.01%
2018/10/11	4	24.06	0	0.00	23.80	4	11,555	0.03%
2018/10/09	0	0.00	5	25.60	25.30	-5	11,273	-0.04%
2018/10/02	3	26.60	0	0.00	26.55	3	11,233	0.03%
2018/10/01	1	27.00	0	0.00	26.90	1	11,253	0.01%
2018/09/28	0	0.00	3	27.22	27.40	-3	11,293	-0.03%
2018/09/27	0	0.00	3	26.90	27.10	-3	11,241	-0.03%
2018/09/21	1	26.80	1	27.15	27.15	0	11,029	0.00%
2018/09/20	2.6	26.94	0	0.00	26.95	2.6	10,964	0.02%
2018/09/19	1	27.15	0	0.00	27.00	1	10,909	0.01%
2018/09/18	1	26.60	1	27.00	27.45	0	10,838	0.00%
2018/09/13	4	25.48	69	25.88	25.85	-65	10,513	-0.62%
2018/09/11	2	27.18	2	27.30	27.75	0	10,120	0.00%
2018/09/10	0	0.00	4	27.15	26.90	-4	10,148	-0.04%
2018/09/07	1	26.85	5	27.24	27.20	-4	10,171	-0.04%
2018/09/06	5	27.78	2.2	27.74	27.75	2.8	10,126	0.03%
2018/09/04	62	27.40	7	27.47	27.60	55	9,943	0.55%
2018/09/03	0	0.00	20	27.35	27.35	-20	9,977	-0.20%
2018/08/31	0	0.00	6	27.13	27.55	-6	9,997	-0.06%
2018/08/30	2	27.40	9	27.17	27.40	-7	9,871	-0.07%
2018/08/29	1	26.80	0	0.00	27.05	1	9,710	0.01%
2018/08/28	2	26.88	5	26.94	26.90	-3	9,576	-0.03%
2018/08/27	0	0.00	11	27.34	27.40	-11	9,682	-0.11%
2018/08/24	2	26.90	2	26.98	27.05	0	9,565	0.00%
2018/08/23	8	26.70	2	26.85	26.90	6	9,612	0.06%
2018/08/22	2	26.20	20	26.11	26.25	-18	9,370	-0.19%
2018/08/21	1	26.05	2	25.90	25.90	-1	9,313	-0.01%
2018/08/20	1.6	26.00	4	25.85	25.90	-2.4	9,167	-0.03%
2018/08/17	3	25.95	7	25.94	25.90	-4	9,209	-0.04%
2018/08/16	10	25.19	1	25.35	25.50	9	9,012	0.10%
2018/08/15	7	24.23	9	24.73	25.00	-2	8,794	-0.02%
2018/08/13	1	24.60	1	24.55	24.60	0	8,542	0.00%
2018/08/08	0	0.00	10	24.60	24.80	-10	8,713	-0.11%
2018/08/06	0	0.00	14	24.78	24.80	-14	8,654	-0.16%
2018/08/03	1	24.45	11	24.44	24.50	-10	8,557	-0.12%
2018/08/01	0	0.00	6	24.35	24.40	-6	8,582	-0.07%
2018/07/30	0	0.00	3	24.37	24.40	-3	8,526	-0.04%
2018/07/27	4	24.34	0	0.00	24.30	4	8,522	0.05%
2018/07/26	0	0.00	2	24.30	24.50	-2	8,486	-0.02%
2018/07/23	0	23.95	0	0.00	24.05	0	8,174	0.00%
2018/07/20	0.6	23.90	1	24.00	24.00	-0.4	8,116	0.00%
2018/07/12	0	23.10	0	0.00	23.10	0	7,832	0.00%
2018/07/11	0	24.30	0	0.00	24.30	0	7,736	0.00%
2018/07/10	0	0.00	1	24.70	24.40	-1	7,751	-0.01%
2018/06/29	1	23.75	1	23.90	23.95	0	7,945	0.00%
2018/06/28	2	24.05	0	0.00	23.70	2	7,857	0.03%
2018/06/27	2	24.15	4	24.26	24.25	-2	7,864	-0.03%
2018/06/26	3	23.70	0	0.00	23.75	3	7,971	0.04%
2018/06/22	2	24.70	1	24.90	24.80	1	7,981	0.01%
2018/06/21	0	0.00	5	24.80	24.90	-5	7,879	-0.06%
2018/06/19	0	0.00	11	24.35	24.55	-11	7,898	-0.14%
2018/06/15	2	24.25	2	24.60	24.45	0	7,749	0.00%
2018/06/14	0	0.00	1	24.20	24.20	-1	7,677	-0.01%
2018/06/08	0	0.00	10	24.90	24.60	-10	7,559	-0.13%
2018/06/05	0	0.00	5	24.58	24.65	-5	7,572	-0.07%
2018/06/04	0	0.00	16	24.31	24.50	-16	7,534	-0.21%
2018/06/01	0	0.00	1	24.30	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	14	24.01	24.25	-14	7,278	-0.19%
2018/05/30	2	23.88	0	0.00	23.75	2	7,141	0.03%
2018/05/29	0	0.00	8	24.03	24.05	-8	7,165	-0.11%
2018/05/25	0	0.00	2	23.65	23.65	-2	7,132	-0.03%
2018/05/24	0	0.00	2	23.38	23.45	-2	7,043	-0.03%
2018/05/23	0	0.00	10	23.35	23.25	-10	7,064	-0.14%
2018/05/18	2	22.80	2	23.00	22.85	0	7,055	0.00%
2018/05/17	1	22.85	0	0.00	22.90	1	7,083	0.01%
2018/05/16	4	22.94	3	22.98	23.05	1	7,047	0.01%
2018/05/15	10	23.10	0	0.00	23.15	10	7,032	0.14%
2018/05/14	0	0.00	6	23.15	23.05	-6	7,176	-0.08%
2018/05/11	3	23.00	1	23.10	23.10	2	7,156	0.03%
2018/05/10	2	23.00	11	23.03	23.00	-9	7,157	-0.13%
2018/05/08	0	0.00	5	22.75	22.90	-5	7,156	-0.07%
2018/05/07	2	22.55	0	0.00	22.55	2	7,217	0.03%
2018/05/04	1	22.40	3	22.65	22.65	-2	7,310	-0.03%
2018/05/03	0	0.00	3	22.60	22.50	-3	7,373	-0.04%
2018/04/26	11	22.25	0	0.00	22.25	11	7,990	0.14%
2018/04/24	0	0.00	1	22.45	22.45	-1	8,314	-0.01%
2018/04/20	5	22.65	0	0.00	22.65	5	8,571	0.06%
2018/04/17	3	22.55	0	0.00	22.50	3	8,789	0.03%
2018/04/16	1	22.55	0	0.00	22.55	1	8,827	0.01%
2018/04/13	18	22.82	0	0.00	22.75	18	8,767	0.21%
2018/04/12	2	22.93	0	0.00	22.95	2	8,711	0.02%
2018/04/11	0	0.00	40	23.10	23.10	-40	8,625	-0.46%
2018/04/10	0	0.00	1	23.00	23.05	-1	8,663	-0.01%
2018/04/03	5	23.14	0	0.00	23.10	5	8,781	0.06%
2018/04/02	0	0.00	1	23.30	23.35	-1	8,918	-0.01%
2018/03/31	1	23.25	0	0.00	23.15	1	8,924	0.01%
2018/03/30	3	23.15	0	0.00	23.05	3	8,946	0.03%
2018/03/29	5	23.01	1	23.15	23.10	4	8,916	0.04%
2018/03/28	2	22.98	2	23.25	23.30	0	8,757	0.00%
2018/03/27	5	23.45	0	0.00	23.35	5	8,698	0.06%
2018/03/26	1	22.90	1	23.20	23.15	0	8,654	0.00%
2018/03/22	0	0.00	7	23.44	23.40	-7	8,794	-0.08%
2018/03/21	0	0.00	2	23.35	23.35	-2	8,944	-0.02%
2018/03/19	1	23.00	4	23.08	23.10	-3	8,987	-0.03%
2018/03/16	8	22.86	1	22.95	23.05	7	9,093	0.08%
2018/03/15	1	23.05	3	23.05	23.05	-2	8,947	-0.02%
2018/03/12	2	23.05	0	0.00	22.95	2	8,973	0.02%
2018/03/09	1	23.10	0	0.00	23.10	1	8,909	0.01%
2018/03/08	1	23.05	0	0.00	22.90	1	8,909	0.01%
2018/03/07	2	23.00	0	0.00	22.90	2	8,869	0.02%
2018/03/05	1	22.95	0	0.00	22.85	1	9,134	0.01%
2018/03/02	1	23.20	0	0.00	23.10	1	9,083	0.01%
2018/02/27	1	23.45	6	23.55	23.35	-5	8,927	-0.06%
2018/02/23	0	0.00	3	23.50	23.55	-3	8,807	-0.03%
2018/02/22	5	23.12	0	0.00	23.25	5	8,882	0.06%
2018/02/21	3	23.00	2	22.95	23.35	1	8,937	0.01%
2018/02/09	3	22.45	0	0.00	22.60	3	9,153	0.03%
2018/02/08	0	0.00	2	23.00	22.90	-2	9,177	-0.02%
2018/02/07	0	0.00	1	22.95	22.80	-1	9,245	-0.01%
2018/02/06	1	22.45	1	22.50	22.45	0	9,131	0.00%
2018/02/05	3	23.20	0	0.00	23.25	3	9,198	0.03%
2018/02/01	1	23.75	0	0.00	23.65	1	9,432	0.01%
2018/01/30	2	23.70	0	0.00	23.55	2	9,389	0.02%
2018/01/29	2	24.05	1	24.20	24.10	1	9,310	0.01%
2018/01/26	6	24.22	1	24.30	24.35	5	9,200	0.05%
2018/01/25	0	0.00	2	24.25	24.25	-2	9,096	-0.02%
2018/01/24	1	24.00	3	24.07	24.10	-2	8,976	-0.02%
2018/01/23	3	23.98	10	23.90	23.95	-7	9,028	-0.08%
2018/01/22	5	23.95	0	0.00	24.05	5	8,946	0.06%
2018/01/19	2	23.60	0	0.00	23.60	2	8,714	0.02%
2018/01/18	41	23.80	0	0.00	23.75	41	8,662	0.47%
2018/01/17	2	23.21	4	23.54	23.50	-2	8,442	-0.02%
2018/01/16	5	23.25	0	0.00	23.30	5	8,235	0.06%
2018/01/12	1	23.00	1	23.30	23.20	0	8,349	0.00%
2018/01/11	4	23.11	0	0.00	22.85	4	8,311	0.05%
2018/01/10	1	23.40	15	23.38	23.45	-14	8,202	-0.17%
2018/01/09	1	24.15	10	24.10	24.10	-9	8,141	-0.11%
2018/01/08	0	0.00	1	24.30	24.40	-1	8,215	-0.01%
2018/01/05	3	24.25	0	0.00	24.20	3	8,199	0.04%
2018/01/04	0	0.00	1	24.50	24.40	-1	8,231	-0.01%
2018/01/03	15	24.33	1	24.30	24.40	14	8,300	0.17%
2018/01/02	17	24.21	2	24.23	24.25	15	8,168	0.18%