英業達 (2356)-國票券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

英業達 (2356)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	18	51.56	53	51.76	50.70	-35	29,784	-0.12%
2024/11/21	59	50.68	72.6	50.91	51.00	-13.6	29,252	-0.05%
2024/11/20	33	49.66	46.9	49.93	49.00	-13.9	28,476	-0.05%
2024/11/19	52	49.59	33.6	49.65	49.20	18.4	28,204	0.07%
2024/11/18	20.5	49.60	29.7	49.73	48.90	-9.1	28,674	-0.03%
2024/11/15	14.6	49.70	26.8	49.78	49.25	-12.1	28,140	-0.04%
2024/11/14	36.3	50.05	34.7	50.37	50.00	1.6	27,995	0.01%
2024/11/13	27.4	51.04	47.2	51.00	51.00	-19.8	27,733	-0.07%
2024/11/12	232	51.45	532.9	51.41	50.60	-300.8	27,894	-1.08%	大買/大賣/鉅額交易
2024/11/11	144.4	53.99	323	53.90	54.10	-178.6	26,518	-0.67%	大買/大賣/鉅額交易
2024/11/08	381.8	53.57	123.3	53.18	52.40	258.5	25,128	1.03%	大買/大賣/鉅額交易
2024/11/07	248.4	52.58	93.3	52.48	52.50	155.2	24,460	0.63%	大買/鉅額交易
2024/11/06	614	52.52	376	52.38	52.10	238	23,751	1.00%	大買/大賣/鉅額交易
2024/11/05	96.1	47.67	221	47.99	50.20	-124.9	21,681	-0.58%	大賣/鉅額交易
2024/11/04	15	45.91	11.1	45.99	45.95	3.9	20,493	0.02%
2024/11/01	4.1	45.40	1.6	44.71	45.70	2.5	20,988	0.01%
2024/10/30	3.6	45.58	19.1	45.96	45.40	-15.5	21,234	-0.07%
2024/10/29	16.1	45.35	1.4	45.30	45.65	14.7	21,508	0.07%
2024/10/28	11	45.66	5.6	45.51	45.40	5.4	21,708	0.02%
2024/10/25	5.2	45.96	11.5	45.98	46.30	-6.3	21,819	-0.03%
2024/10/24	18.5	45.48	19.9	45.68	45.20	-1.4	22,355	-0.01%
2024/10/23	4	45.70	18.3	45.73	45.85	-14.3	22,689	-0.06%
2024/10/22	16.3	46.09	14	45.76	46.00	2.3	22,828	0.01%
2024/10/21	16	45.62	21.5	45.48	45.60	-5.5	23,182	-0.02%
2024/10/18	23.5	45.95	42.5	46.06	45.50	-19.1	23,584	-0.08%
2024/10/17	19.5	45.27	31	45.05	45.50	-11.5	24,131	-0.05%
2024/10/16	36.8	44.47	50.7	44.30	44.80	-13.9	24,748	-0.06%
2024/10/15	47.7	45.14	39	45.15	44.90	8.7	25,251	0.03%
2024/10/14	17	44.20	0	0.00	44.20	17	27,071	0.06%
2024/10/11	26	44.63	54.2	44.68	44.40	-28.2	28,696	-0.10%
2024/10/09	207.7	44.83	71	44.66	44.20	136.6	30,194	0.45%	大買/鉅額交易
2024/10/08	18.2	42.46	0	0.00	42.20	18.2	29,939	0.06%
2024/10/07	31	42.90	5	43.09	43.20	26	29,969	0.09%
2024/10/04	5	43.94	8	44.16	43.80	-3	29,976	-0.01%
2024/10/01	3	44.13	22	44.00	44.40	-19	30,763	-0.06%
2024/09/30	9	43.80	5.2	44.06	43.10	3.8	30,877	0.01%
2024/09/27	26	44.29	16.5	44.30	44.35	9.5	30,855	0.03%
2024/09/26	7.6	43.76	11	43.92	43.65	-3.4	30,817	-0.01%
2024/09/25	15.2	44.15	5	44.21	43.85	10.2	30,744	0.03%
2024/09/24	6	43.06	4	43.11	43.30	2	30,618	0.01%
2024/09/23	1	43.55	5.4	43.69	43.70	-4.4	30,619	-0.01%
2024/09/20	12.4	43.59	7.5	43.86	43.20	4.8	30,808	0.02%
2024/09/19	2.5	43.23	6	43.33	43.85	-3.5	30,970	-0.01%
2024/09/18	6.3	42.86	12.5	42.68	42.50	-6.2	31,322	-0.02%
2024/09/16	10	43.49	6.1	43.52	43.55	3.9	31,613	0.01%
2024/09/13	4.1	42.82	5	42.88	43.05	-0.9	32,530	0.00%
2024/09/12	5	42.81	22	42.82	42.85	-17.1	33,280	-0.05%
2024/09/11	6	41.53	5	41.83	41.35	1	33,209	0.00%
2024/09/10	34	41.80	22	42.03	41.45	12	33,436	0.04%
2024/09/09	20.1	42.11	11	41.79	42.25	9.1	33,539	0.03%
2024/09/06	10	42.85	7	42.90	43.30	3	34,432	0.01%
2024/09/05	8	42.86	84	42.90	41.80	-76	34,826	-0.22%
2024/09/04	12.3	42.39	3	42.27	42.25	9.3	35,387	0.03%
2024/09/03	12.1	44.89	6	45.06	44.60	6.1	35,390	0.02%
2024/09/02	1	45.50	3.6	45.74	45.45	-2.6	35,440	-0.01%
2024/08/30	92	45.63	13	45.86	45.60	79	35,672	0.22%
2024/08/29	24	45.63	21	45.63	45.80	3	35,878	0.01%
2024/08/28	21	46.12	10	46.30	46.60	11	36,494	0.03%
2024/08/27	9	45.89	34.2	46.01	46.00	-25.2	37,017	-0.07%
2024/08/26	10.2	46.20	27	46.38	46.00	-16.8	37,228	-0.05%
2024/08/23	16	45.41	5.9	45.00	45.50	10.1	37,328	0.03%
2024/08/22	5	45.37	14	45.36	45.40	-9	37,919	-0.02%
2024/08/21	28	45.84	36	46.02	45.35	-8	38,297	-0.02%
2024/08/20	72.1	45.97	9	46.07	45.90	63.1	38,158	0.17%
2024/08/19	12.3	47.36	1.5	47.78	47.10	10.8	38,020	0.03%
2024/08/16	16.5	47.97	21	47.80	47.55	-4.5	38,811	-0.01%
2024/08/15	5	47.80	3	47.60	47.35	2	38,995	0.01%
2024/08/14	32	48.13	25.6	47.64	47.70	6.4	39,254	0.02%
2024/08/13	8.6	48.22	13.1	48.09	47.80	-4.5	39,065	-0.01%
2024/08/12	18	47.90	17.6	47.68	48.30	0.4	40,003	0.00%
2024/08/09	57.7	46.34	20	46.36	46.15	37.7	41,267	0.09%
2024/08/08	13	44.90	64.1	44.46	44.20	-51.1	41,889	-0.12%
2024/08/07	64.3	44.48	20.8	44.78	44.70	43.5	41,849	0.10%
2024/08/06	41.9	43.21	28.6	42.29	42.95	13.2	42,300	0.03%
2024/08/05	27.3	43.97	35.5	43.91	43.35	-8.2	41,900	-0.02%
2024/08/02	13	48.10	33.5	48.05	47.80	-20.5	42,073	-0.05%
2024/08/01	24	49.64	49.7	49.28	49.65	-25.7	41,833	-0.06%
2024/07/31	27.7	48.00	4.4	47.99	47.70	23.3	41,593	0.06%
2024/07/30	33.5	46.77	6.4	46.86	47.30	27	41,358	0.07%
2024/07/29	58.1	48.51	9	47.94	47.00	49.1	41,220	0.12%
2024/07/26	29.2	49.76	48	49.53	49.50	-18.8	40,585	-0.05%
2024/07/23	31	51.78	33.6	51.84	51.60	-2.6	40,254	-0.01%
2024/07/22	144.1	52.31	653.9	52.09	51.40	-509.8	40,188	-1.27%	大買/大賣/鉅額交易
2024/07/19	40.2	54.67	147.1	54.04	53.60	-106.8	39,814	-0.27%	大賣/鉅額交易
2024/07/18	109.1	54.89	393.8	55.23	54.60	-284.7	39,744	-0.72%	大買/大賣/鉅額交易
2024/07/17	306.7	57.36	117	56.90	56.40	189.7	38,942	0.49%	大買/大賣/鉅額交易
2024/07/16	65.1	56.14	47	56.32	56.10	18	38,597	0.05%
2024/07/15	633	59.95	220.4	58.90	56.60	412.6	38,578	1.07%	大買/大賣/鉅額交易
2024/07/12	363.8	58.69	115.1	58.56	59.00	248.7	36,813	0.68%	大買/大賣/鉅額交易
2024/07/11	419.2	57.80	428	58.44	58.10	-8.8	35,424	-0.02%	大買/大賣/
2024/07/10	37	56.73	21.6	56.80	57.00	15.4	34,222	0.05%
2024/07/09	12.3	55.74	205.4	55.99	56.00	-193.1	33,972	-0.57%	大賣/鉅額交易
2024/07/08	213	56.75	15.1	56.61	56.30	197.9	33,963	0.58%	大買/鉅額交易
2024/07/05	56	57.22	51	57.81	56.40	5	33,926	0.01%
2024/07/04	5	56.34	21	56.13	56.10	-16	33,249	-0.05%
2024/07/03	29	55.48	31	55.69	55.30	-2	33,468	-0.01%
2024/07/02	19	55.73	30.4	55.78	55.60	-11.4	33,806	-0.03%
2024/07/01	19.4	56.39	21.9	56.22	56.20	-2.5	34,337	-0.01%
2024/06/28	28.9	56.05	13.8	55.85	55.80	15.1	34,737	0.04%
2024/06/27	23.8	55.64	34.9	55.63	55.60	-11.1	35,544	-0.03%
2024/06/26	10.9	56.63	28	56.29	56.30	-17.1	38,810	-0.04%
2024/06/25	17.1	55.74	63.7	55.87	56.70	-46.6	39,226	-0.12%
2024/06/24	53.2	56.85	72.8	56.89	57.00	-19.5	39,599	-0.05%
2024/06/21	17.4	56.55	81.1	56.61	56.60	-63.7	40,663	-0.16%
2024/06/20	110.6	57.09	103.8	57.01	57.20	6.8	42,520	0.02%	大買/大賣/
2024/06/19	90	55.70	27.9	56.07	56.20	62.1	46,809	0.13%
2024/06/18	1.5	54.66	19.4	54.86	54.80	-17.9	46,730	-0.04%
2024/06/17	11.4	54.61	0.1	54.90	54.50	11.3	47,715	0.02%
2024/06/14	18.1	55.40	38.3	55.22	55.40	-20.2	48,556	-0.04%
2024/06/13	38.3	55.79	216.5	55.91	55.70	-178.2	48,707	-0.37%	大賣/鉅額交易
2024/06/12	49.4	53.54	29.6	53.68	53.70	19.8	48,391	0.04%
2024/06/11	76.6	53.45	57.1	53.25	52.90	19.6	48,507	0.04%
2024/06/07	35.1	53.23	27	53.00	53.00	8.1	48,804	0.02%
2024/06/06	20.1	53.94	14.3	54.13	53.70	5.8	48,606	0.01%
2024/06/05	13.4	54.26	6.1	54.34	53.90	7.3	48,792	0.01%
2024/06/04	9.1	54.61	23.9	54.63	54.40	-14.8	48,882	-0.03%
2024/06/03	40.9	55.30	29.2	55.37	54.70	11.6	48,958	0.02%
2024/05/31	9.3	53.90	11	54.09	53.50	-1.7	48,477	0.00%
2024/05/30	13.1	54.57	25.5	54.36	54.40	-12.4	48,280	-0.03%
2024/05/29	10.3	55.98	43.3	56.14	55.80	-33	48,366	-0.07%
2024/05/28	50.3	56.24	54	56.20	56.40	-3.7	48,393	-0.01%
2024/05/27	24.2	55.75	44.9	55.83	56.00	-20.7	47,940	-0.04%
2024/05/24	7.9	54.53	8.2	54.62	55.00	-0.3	47,884	0.00%
2024/05/23	38.2	54.27	204.3	54.66	54.00	-166.1	47,881	-0.35%	大賣/鉅額交易
2024/05/22	304.1	55.61	58.8	55.30	55.70	245.3	48,095	0.51%	大買/鉅額交易
2024/05/21	30.8	54.44	12.8	54.37	54.50	17.9	48,281	0.04%
2024/05/20	5.8	53.98	69.6	53.63	53.40	-63.7	48,296	-0.13%
2024/05/17	23.2	53.40	68.4	53.52	53.50	-45.2	48,261	-0.09%
2024/05/16	127.3	53.75	21	53.43	53.00	106.3	48,377	0.22%	大買/鉅額交易
2024/05/15	323.9	55.33	182.2	55.65	54.50	141.7	48,175	0.29%	大買/大賣/鉅額交易
2024/05/14	173	57.60	285.3	58.04	59.00	-112.3	48,292	-0.23%	大買/大賣/鉅額交易
2024/05/13	140.8	56.81	157.2	56.93	56.80	-16.4	47,778	-0.03%	大買/大賣/
2024/05/10	56.7	55.89	68.9	56.49	57.00	-12.2	47,990	-0.03%
2024/05/09	16.9	54.41	64.2	54.52	54.60	-47.3	47,504	-0.10%
2024/05/08	110.8	55.13	44	54.83	54.40	66.8	47,922	0.14%	大買/
2024/05/07	10.1	52.44	21.4	52.31	52.80	-11.4	48,030	-0.02%
2024/05/06	3.5	52.48	7.1	52.56	52.40	-3.7	48,531	-0.01%
2024/05/03	18.1	52.14	7	53.04	52.00	11.1	49,269	0.02%
2024/05/02	12	52.38	1	52.80	52.50	11	50,453	0.02%
2024/04/30	4.5	53.23	2.2	53.45	53.10	2.3	51,801	0.00%
2024/04/29	8.4	53.90	16.3	53.92	53.80	-7.9	54,286	-0.01%
2024/04/26	19.3	53.62	17.5	53.67	53.30	1.8	58,219	0.00%
2024/04/25	4	53.28	44.5	53.38	53.20	-40.5	59,561	-0.07%
2024/04/24	64.8	53.63	55	53.99	54.30	9.7	59,688	0.02%
2024/04/23	10	51.50	8	51.59	51.40	2	59,848	0.00%
2024/04/22	38.2	51.61	74.6	51.18	50.80	-36.4	60,044	-0.06%
2024/04/19	39.2	53.11	84.3	52.87	53.00	-45	60,191	-0.07%
2024/04/18	23.9	53.97	20	53.90	53.70	3.9	60,271	0.01%
2024/04/17	39	54.11	9.5	54.22	54.10	29.5	60,515	0.05%
2024/04/16	92.8	54.73	251.8	54.32	53.90	-159	60,897	-0.26%	大賣/鉅額交易
2024/04/15	93.2	56.40	151	56.50	56.00	-57.8	61,158	-0.09%	大賣/
2024/04/12	12	57.66	2.3	57.78	57.40	9.7	61,335	0.02%
2024/04/11	76	57.61	91.3	58.00	58.00	-15.2	61,743	-0.02%
2024/04/10	178.4	57.99	10.9	58.10	57.80	167.5	61,910	0.27%	大買/鉅額交易
2024/04/09	63	58.29	55	58.21	57.80	8	62,145	0.01%
2024/04/08	43.1	58.59	53.6	58.75	58.30	-10.5	62,575	-0.02%
2024/04/03	28.6	59.44	99.8	59.29	59.20	-71.2	63,174	-0.11%
2024/04/02	15	58.89	27.2	59.01	59.00	-12.2	64,211	-0.02%
2024/04/01	124.3	58.99	158.2	59.94	58.80	-33.9	64,903	-0.05%	大買/大賣/
2024/03/29	296.4	60.51	171	60.60	59.70	125.4	65,111	0.19%	大買/大賣/鉅額交易
2024/03/28	138.8	58.12	24.3	58.01	58.50	114.6	63,677	0.18%	大買/鉅額交易
2024/03/27	33.7	58.20	38	58.23	58.70	-4.3	64,941	-0.01%
2024/03/26	136.8	57.66	114	58.03	57.30	22.8	67,153	0.03%	大買/大賣/
2024/03/25	285.6	58.99	220.6	60.10	59.00	65	68,852	0.09%	大買/大賣/
2024/03/22	364.5	60.65	277.5	60.60	61.10	87	67,978	0.13%	大買/大賣/
2024/03/21	40.1	55.52	114.3	55.52	56.20	-74.2	64,559	-0.11%	大賣/
2024/03/20	98.4	55.40	33	54.87	54.30	65.4	70,266	0.09%
2024/03/19	29	55.92	153.1	56.12	56.10	-124.2	69,501	-0.18%	大賣/鉅額交易
2024/03/18	27.1	54.58	31.5	54.87	55.70	-4.3	68,858	-0.01%
2024/03/15	33.5	54.66	6	55.05	54.10	27.5	68,641	0.04%
2024/03/14	47.1	55.01	19.8	55.29	54.90	27.3	68,074	0.04%
2024/03/13	140.7	55.97	58.8	56.32	54.70	81.9	67,758	0.12%	大買/
2024/03/12	8	55.15	14.3	55.23	55.60	-6.3	66,957	-0.01%
2024/03/11	27.1	55.24	75.4	55.60	54.90	-48.3	67,023	-0.07%
2024/03/08	34.6	54.73	30	55.05	54.20	4.6	66,858	0.01%
2024/03/07	31	55.56	43	55.63	55.10	-12	66,625	-0.02%
2024/03/06	57	56.38	18.7	56.34	56.60	38.3	66,404	0.06%
2024/03/05	22.7	56.51	42.1	56.36	56.50	-19.4	67,155	-0.03%
2024/03/04	271.2	55.85	111.9	56.81	55.60	159.3	66,969	0.24%	大買/大賣/鉅額交易
2024/03/01	15.9	55.93	25	55.91	56.00	-9.1	66,771	-0.01%
2024/02/29	6.1	54.46	84	54.81	55.00	-77.9	66,756	-0.12%
2024/02/27	60.4	53.85	57.8	54.06	54.10	2.6	66,677	0.00%
2024/02/26	26.9	54.99	20.9	54.98	55.00	6	66,400	0.01%
2024/02/23	122.1	55.74	72	56.64	55.10	50.1	66,815	0.08%	大買/
2024/02/22	168	57.00	131.1	57.95	56.30	36.9	67,141	0.05%	大買/大賣/
2024/02/21	77.1	56.40	42.9	56.74	56.60	34.2	66,636	0.05%
2024/02/20	23.9	56.72	36.3	56.84	57.00	-12.4	66,559	-0.02%
2024/02/19	54	57.26	33.7	57.15	56.50	20.4	66,604	0.03%
2024/02/16	226.7	57.93	59.5	58.05	58.10	167.2	66,459	0.25%	大買/鉅額交易
2024/02/15	114.5	57.66	123.4	58.48	58.00	-8.9	65,602	-0.01%	大買/大賣/
2024/02/05	33.4	56.55	74.9	56.37	56.50	-41.5	64,313	-0.06%
2024/02/02	31.3	56.14	85.1	56.27	56.30	-53.8	63,794	-0.08%
2024/02/01	43	54.58	26	54.75	55.30	17	63,288	0.03%
2024/01/31	110	55.19	64.4	55.45	54.90	45.6	63,318	0.07%	大買/
2024/01/30	79	55.82	147	56.22	56.10	-68	62,977	-0.11%	大賣/
2024/01/29	63.8	55.75	83.2	55.88	55.80	-19.4	62,250	-0.03%
2024/01/26	123.5	55.68	62.6	55.57	55.40	60.9	61,744	0.10%	大買/
2024/01/25	45.6	56.95	119.8	57.26	56.20	-74.2	61,265	-0.12%	大賣/
2024/01/24	226.8	57.17	173.9	57.12	56.50	53	60,233	0.09%	大買/大賣/
2024/01/23	136.8	56.32	213.8	56.69	57.20	-77	59,201	-0.13%	大買/大賣/
2024/01/22	495.3	55.19	337.2	55.21	56.00	158.2	57,007	0.28%	大買/大賣/鉅額交易
2024/01/19	346.5	51.58	115.9	51.49	51.90	230.5	53,081	0.43%	大買/大賣/鉅額交易
2024/01/18	21.9	49.25	56.4	49.16	49.25	-34.5	51,791	-0.07%
2024/01/17	79.2	49.75	56.6	50.00	49.05	22.7	51,676	0.04%
2024/01/16	57.6	50.38	47.6	50.68	50.10	10	51,325	0.02%
2024/01/15	32.6	50.78	15.1	51.10	50.50	17.5	51,180	0.03%
2024/01/12	44.1	51.27	29.6	51.10	51.10	14.5	51,059	0.03%
2024/01/11	26.6	50.31	39.2	50.04	51.00	-12.7	50,796	-0.02%
2024/01/10	39.2	49.67	24	49.85	49.05	15.2	51,164	0.03%
2024/01/09	117	51.16	29	51.31	50.20	88	51,011	0.17%	大買/
2024/01/08	22	51.43	40.7	51.77	51.20	-18.7	50,501	-0.04%
2024/01/05	50.7	51.17	35.5	51.64	50.80	15.3	50,575	0.03%
2024/01/04	54.4	50.66	33	50.79	51.00	21.4	50,266	0.04%
2024/01/03	48.1	50.80	15.2	50.92	50.80	32.8	50,643	0.06%
2024/01/02	94.1	51.74	15.5	51.71	51.10	78.6	50,296	0.16%
2023/12/29	78.5	52.37	50.8	52.66	52.80	27.6	49,571	0.06%
2023/12/28	66.3	52.74	56.8	52.64	52.60	9.5	48,728	0.02%
2023/12/27	82.6	51.52	109	51.74	51.90	-26.4	47,463	-0.06%	大賣/
2023/12/26	52.9	51.54	50.2	51.53	51.30	2.7	47,306	0.01%
2023/12/25	566.2	51.46	586.2	51.90	51.60	-20.1	46,552	-0.04%	大買/大賣/
2023/12/22	74.4	50.75	119	50.68	50.60	-44.6	44,661	-0.10%	大賣/
2023/12/21	248.8	49.45	266.9	49.38	50.00	-18.1	42,887	-0.04%	大買/大賣/
2023/12/20	105.8	47.82	207.4	47.97	49.00	-101.6	40,136	-0.25%	大買/大賣/鉅額交易
2023/12/19	117.5	46.04	101	45.97	45.05	16.5	37,140	0.04%	大買/大賣/
2023/12/18	202.4	47.13	79.2	47.19	46.65	123.2	36,202	0.34%	大買/鉅額交易
2023/12/15	418.8	50.91	810.7	52.72	48.40	-391.9	34,823	-1.13%	大買/大賣/鉅額交易
2023/12/14	204	51.70	39	51.70	51.70	165	28,816	0.57%	大買/鉅額交易
2023/12/13	60	47.00	37.1	47.00	47.00	22.9	28,862	0.08%
2023/12/12	33.6	42.68	19.1	42.69	42.75	14.5	28,910	0.05%
2023/12/11	27.1	42.42	22.1	42.66	42.45	5	28,988	0.02%
2023/12/08	42.1	42.83	42.2	42.40	42.30	-0.1	29,031	0.00%
2023/12/07	8.7	41.62	9.4	41.81	41.70	-0.7	29,074	0.00%
2023/12/06	7.4	41.55	22.2	41.61	41.50	-14.7	29,570	-0.05%
2023/12/05	26.4	40.70	62	40.68	40.70	-35.6	29,603	-0.12%
2023/12/04	8.6	41.87	7.1	41.97	41.60	1.5	29,667	0.01%
2023/12/01	27.1	42.09	10	42.07	41.95	17.1	30,018	0.06%
2023/11/30	10.1	41.50	12.1	41.69	42.40	-2	30,138	-0.01%
2023/11/29	23.2	41.80	17.1	41.63	41.60	6.1	29,278	0.02%
2023/11/28	20.3	41.26	7	41.41	41.65	13.3	29,644	0.04%
2023/11/27	24.2	40.95	1	40.55	40.85	23.2	30,121	0.08%
2023/11/24	17.4	41.76	5	41.70	41.80	12.4	30,133	0.04%
2023/11/23	21.1	42.30	18	42.41	42.10	3.1	30,282	0.01%
2023/11/22	57.1	42.71	209.2	42.81	42.35	-152.1	30,547	-0.50%	大賣/鉅額交易
2023/11/21	266.8	44.83	86	44.63	44.00	180.8	30,794	0.59%	大買/鉅額交易
2023/11/20	667.3	42.20	54	41.86	42.15	613.3	31,088	1.97%	大買/鉅額交易
2023/11/17	62.3	42.74	7	42.99	42.65	55.3	31,104	0.18%
2023/11/16	43	42.90	27	43.17	43.05	16	31,872	0.05%
2023/11/15	26	43.58	22	42.94	42.70	4	32,226	0.01%
2023/11/14	13.5	43.16	11.5	43.23	43.40	2	33,091	0.01%
2023/11/13	5.6	43.23	13.1	43.64	43.55	-7.5	34,516	-0.02%
2023/11/10	2	42.45	2.7	42.54	42.50	-0.7	35,548	0.00%
2023/11/09	9	42.79	38.3	42.67	42.65	-29.3	36,700	-0.08%
2023/11/08	95.3	43.41	21	43.31	43.20	74.3	38,185	0.19%
2023/11/07	6	41.79	9	42.01	42.00	-3	38,708	-0.01%
2023/11/06	9	42.17	7	42.61	42.20	2	39,818	0.01%
2023/11/03	12	41.78	11	41.49	41.50	1	40,818	0.00%
2023/11/02	26	41.69	9	42.30	41.75	17	43,217	0.04%
2023/11/01	117.1	40.50	6	40.63	40.70	111.1	44,417	0.25%	大買/鉅額交易
2023/10/31	129	41.28	13	40.78	40.20	116	46,049	0.25%	大買/鉅額交易
2023/10/30	71.2	42.44	5.5	42.06	41.90	65.6	46,089	0.14%
2023/10/27	5.5	43.35	6	43.43	42.95	-0.5	46,194	0.00%
2023/10/26	16	43.02	15	43.41	43.00	1	46,717	0.00%
2023/10/25	19	44.29	36.8	44.14	43.95	-17.8	47,083	-0.04%
2023/10/24	13.9	43.78	22.3	44.10	44.60	-8.5	47,368	-0.02%
2023/10/23	16.3	43.64	11.2	43.57	43.45	5.1	47,566	0.01%
2023/10/20	6.3	43.19	8	43.13	43.65	-1.7	48,120	0.00%
2023/10/19	430.1	43.48	10.3	43.64	43.45	419.7	48,500	0.87%	大買/鉅額交易
2023/10/18	25.7	44.13	31.5	44.01	44.50	-5.8	48,672	-0.01%
2023/10/17	35.3	45.61	35.9	45.46	44.95	-0.6	48,432	0.00%
2023/10/16	18.2	46.08	2	46.10	46.20	16.2	52,411	0.03%
2023/10/13	23.4	46.94	12.5	47.16	47.35	10.9	56,858	0.02%
2023/10/12	41.5	48.21	14.5	48.44	48.25	27	57,896	0.05%
2023/10/11	21.1	49.94	14.7	48.85	48.10	6.4	61,021	0.01%
2023/10/06	20.4	50.96	9.4	51.21	51.10	11	62,855	0.02%
2023/10/05	2.9	50.56	24	50.93	50.80	-21.1	65,797	-0.03%
2023/10/04	8	49.59	14	49.64	50.10	-6	67,357	-0.01%
2023/10/03	26.1	51.42	20.7	50.89	50.60	5.4	67,729	0.01%
2023/10/02	26.7	51.88	56.9	51.86	52.20	-30.2	68,251	-0.04%
2023/09/28	28.9	49.40	15.2	49.43	49.00	13.7	68,352	0.02%
2023/09/27	12.2	48.63	15.4	48.78	48.85	-3.2	69,479	0.00%
2023/09/26	17.4	49.45	13.5	49.11	48.70	3.9	72,260	0.01%
2023/09/25	1.5	49.55	4.3	49.33	49.45	-2.8	73,332	0.00%
2023/09/22	16.3	48.33	13.8	48.65	49.35	2.6	73,654	0.00%
2023/09/21	21.9	47.84	21	47.94	48.30	0.9	73,761	0.00%
2023/09/20	27	48.88	22.2	48.80	48.50	4.8	73,935	0.01%
2023/09/19	18.3	49.27	6	49.11	48.50	12.3	74,044	0.02%
2023/09/18	30.2	50.03	14	49.89	49.65	16.2	74,353	0.02%
2023/09/15	34	52.03	26.2	51.52	52.10	7.8	75,217	0.01%
2023/09/14	8.2	52.25	20.7	52.39	52.10	-12.5	75,876	-0.02%
2023/09/13	38.7	50.96	14.4	50.80	51.00	24.3	76,812	0.03%
2023/09/12	25.2	51.78	12.2	51.77	51.30	12.9	78,697	0.02%
2023/09/11	36.3	52.21	25	51.93	52.10	11.3	80,801	0.01%
2023/09/08	31.1	54.31	23	54.37	54.00	8.1	83,063	0.01%
2023/09/07	42.1	55.34	13.4	54.94	54.80	28.7	84,842	0.03%
2023/09/06	30.4	56.74	57.5	56.80	56.60	-27.1	85,170	-0.03%
2023/09/05	32.5	55.49	18.4	55.12	55.90	14.1	85,974	0.02%
2023/09/04	18	54.19	25	54.20	54.70	-7	85,837	-0.01%
2023/09/01	41.5	54.80	25.5	53.84	53.60	16.1	85,883	0.02%
2023/08/31	25.5	54.35	26.3	54.36	56.40	-0.9	85,586	0.00%
2023/08/30	13.3	55.31	15.7	55.53	54.60	-2.3	85,125	0.00%
2023/08/29	15.7	54.66	5.1	55.21	54.60	10.6	85,733	0.01%
2023/08/28	21.3	55.27	11.4	55.41	54.50	9.9	85,958	0.01%
2023/08/25	68.7	56.22	56.4	56.42	55.80	12.3	86,562	0.01%
2023/08/24	307.4	60.45	278.2	60.12	58.60	29.2	87,756	0.03%	大買/大賣/
2023/08/23	34	58.84	43.2	58.83	59.20	-9.3	87,011	-0.01%
2023/08/22	62.2	58.61	36.1	58.88	58.20	26.1	87,524	0.03%
2023/08/21	64.1	58.27	27.4	58.51	57.90	36.7	87,458	0.04%
2023/08/18	28.2	57.91	17.6	58.64	57.00	10.6	86,941	0.01%
2023/08/17	37.1	58.75	104.1	57.96	59.50	-67	85,817	-0.08%	大賣/
2023/08/16	148.3	56.87	64.2	56.86	58.00	84.1	84,487	0.10%	大買/
2023/08/15	28.5	56.00	31.7	55.38	54.60	-3.2	83,213	0.00%
2023/08/14	60.4	53.74	92.4	54.91	53.10	-32	82,167	-0.04%
2023/08/11	65.6	58.71	51.2	58.09	57.50	14.5	80,782	0.02%
2023/08/10	61.7	57.14	33.4	56.78	57.50	28.3	80,145	0.04%
2023/08/09	45.8	60.21	30.3	60.20	59.50	15.5	79,227	0.02%
2023/08/08	160.2	62.16	142.4	62.03	60.90	17.8	78,243	0.02%	大買/大賣/
2023/08/07	70.2	61.38	119.3	63.02	63.80	-49.1	75,718	-0.06%	大賣/
2023/08/04	87.6	58.24	26	58.08	58.00	61.6	74,143	0.08%
2023/08/02	31	59.64	12.8	58.19	58.90	18.2	72,302	0.03%
2023/08/01	4.2	63.72	17	61.16	64.10	-12.8	71,804	-0.02%
2023/07/31	48.7	66.64	40.1	64.12	63.70	8.7	71,306	0.01%
2023/07/28	17	68.39	136.4	66.37	69.90	-119.4	70,716	-0.17%	大賣/鉅額交易
2023/07/27	9	69.32	26	68.52	68.10	-17	70,096	-0.02%
2023/07/26	16	70.31	6.9	70.36	70.00	9.2	69,645	0.01%
2023/07/25	95	72.69	24.2	72.41	72.00	70.8	69,272	0.10%
2023/07/24	80	69.83	173.2	69.19	70.20	-93.2	68,595	-0.14%	大賣/
2023/07/21	105	65.72	133	66.33	67.00	-28	67,841	-0.04%	大買/大賣/
2023/07/20	45.3	61.17	50	61.60	62.30	-4.7	67,291	-0.01%
2023/07/19	651	66.85	537	67.69	63.60	114	66,682	0.17%	大買/大賣/鉅額交易
2023/07/18	497.3	64.71	691.3	63.40	65.50	-194	62,257	-0.31%	大買/大賣/鉅額交易
2023/07/17	138	60.35	92.5	61.16	61.30	45.5	57,471	0.08%	大買/
2023/07/14	307.1	54.71	200.5	55.15	55.80	106.6	56,001	0.19%	大買/大賣/鉅額交易
2023/07/13	57.6	50.88	83.1	51.02	50.80	-25.5	52,594	-0.05%
2023/07/12	135.1	47.87	219.3	47.82	47.60	-84.2	49,977	-0.17%	大買/大賣/
2023/07/11	69	46.25	96.7	46.27	47.25	-27.7	47,003	-0.06%
2023/07/10	57	44.86	29	44.80	44.40	28	45,407	0.06%
2023/07/07	70	45.19	41.1	44.73	44.60	29	44,877	0.06%
2023/07/06	37.1	45.29	54.1	45.22	44.70	-17	44,048	-0.04%
2023/07/05	165.1	45.76	30	45.91	45.20	135	43,005	0.31%	大買/鉅額交易
2023/07/04	144	46.59	238.5	47.64	47.15	-94.4	41,826	-0.23%	大買/大賣/
2023/07/03	1,553	44.85	23.1	44.88	44.15	1,530	39,339	3.89%	大買/鉅額交易
2023/06/30	90	43.22	17	43.21	43.20	73	38,238	0.19%
2023/06/29	21	42.96	67	43.09	43.15	-46	37,877	-0.12%
2023/06/28	118	43.42	76.5	42.86	42.70	41.6	37,617	0.11%	大買/
2023/06/27	21.5	43.43	20.1	43.21	42.90	1.4	37,121	0.00%
2023/06/26	60.8	44.24	48	44.37	44.35	12.8	36,726	0.03%
2023/06/21	34.4	44.60	118	44.63	44.75	-83.6	36,181	-0.23%	大賣/
2023/06/20	131.2	43.27	14.6	43.02	43.10	116.6	35,260	0.33%	大買/鉅額交易
2023/06/19	41.7	44.68	29.2	44.51	44.10	12.5	34,319	0.04%
2023/06/16	58.2	46.07	165.6	46.10	45.50	-107.4	33,315	-0.32%	大賣/鉅額交易
2023/06/15	119.5	44.76	102.3	44.96	46.00	17.1	31,181	0.05%	大買/大賣/
2023/06/14	235	42.09	170.1	42.67	42.95	64.9	28,940	0.22%	大買/大賣/
2023/06/13	137.1	39.97	151.1	39.90	40.60	-13.9	26,175	-0.05%	大買/大賣/
2023/06/12	161.7	37.76	73.6	37.56	36.95	88.1	24,184	0.36%	大買/
2023/06/09	85.6	38.08	188.9	38.23	38.65	-103.3	23,616	-0.44%	大賣/鉅額交易
2023/06/08	7	36.47	33	36.30	36.40	-26	22,474	-0.12%
2023/06/07	11	36.46	9.1	36.59	36.75	1.9	22,362	0.01%
2023/06/06	7.1	35.92	13.5	35.87	36.20	-6.4	22,047	-0.03%
2023/06/05	11.5	36.26	14.6	36.17	36.25	-3	21,671	-0.01%
2023/06/02	210.1	36.60	28	36.52	36.25	182.1	21,387	0.85%	大買/鉅額交易
2023/06/01	13	35.70	28.7	35.62	35.55	-15.7	20,473	-0.08%
2023/05/31	43.7	37.15	13	36.61	36.85	30.7	19,836	0.15%
2023/05/30	58	37.70	28.1	37.64	37.70	29.9	18,765	0.16%
2023/05/29	7	36.21	29.1	37.42	37.50	-22.1	16,715	-0.13%
2023/05/26	157.5	33.25	161.8	33.38	34.10	-4.3	15,970	-0.03%	大買/大賣/
2023/05/25	33	32.43	49	32.54	33.25	-16	14,823	-0.11%
2023/05/24	0.1	30.65	6	30.67	30.85	-5.9	13,858	-0.04%
2023/05/23	0	0.00	2	30.75	31.00	-2	13,517	-0.01%
2023/05/22	5.2	30.87	7.2	30.98	30.55	-2	13,328	-0.01%
2023/05/19	6.2	30.96	1.4	30.83	31.45	4.8	13,051	0.04%
2023/05/18	1.4	30.46	3	30.35	30.55	-1.6	12,907	-0.01%
2023/05/17	2	30.08	2	30.52	30.45	0	12,691	0.00%
2023/05/16	10.5	29.76	8.1	30.37	30.80	2.4	12,377	0.02%
2023/05/15	11.3	30.42	38.4	30.63	30.95	-27.1	11,959	-0.23%
2023/05/12	1.7	32.82	4.2	32.64	32.75	-2.5	11,532	-0.02%
2023/05/11	0.6	31.90	0.6	32.28	32.25	-0.1	11,303	0.00%
2023/05/10	0	0.00	32	31.70	31.75	-32	11,233	-0.28%
2023/05/09	1.1	32.45	2.8	32.47	32.70	-1.7	11,191	-0.02%
2023/05/08	3	32.78	6.6	32.66	32.75	-3.7	11,238	-0.03%
2023/05/05	1	31.90	42.3	31.92	32.10	-41.3	11,164	-0.37%
2023/05/04	5	32.20	9.3	32.28	32.35	-4.3	11,200	-0.04%
2023/05/03	0	0.00	6	32.70	32.85	-6	11,141	-0.05%
2023/05/02	3	32.97	9	32.91	33.05	-6	11,248	-0.05%
2023/04/28	0.2	32.70	4.5	32.63	33.10	-4.3	11,367	-0.04%
2023/04/27	13.4	32.78	7.1	32.77	32.95	6.3	11,262	0.06%
2023/04/26	3.3	31.87	0.3	32.00	32.15	3	11,143	0.03%
2023/04/25	3	31.85	18.3	31.93	31.70	-15.3	11,027	-0.14%
2023/04/24	13.4	32.57	31.3	33.07	33.15	-17.9	10,974	-0.16%
2023/04/21	3.4	32.70	10.9	32.37	32.40	-7.6	10,852	-0.07%
2023/04/20	0.4	32.22	1.3	32.13	32.40	-0.9	10,731	-0.01%
2023/04/19	7.3	32.83	18.2	32.77	32.50	-10.9	10,702	-0.10%
2023/04/18	5.2	31.74	3.6	31.66	32.20	1.6	10,416	0.02%
2023/04/17	4.3	31.72	5.7	31.68	31.70	-1.4	10,260	-0.01%
2023/04/14	5.1	31.61	28.3	31.42	31.60	-23.2	10,164	-0.23%
2023/04/13	1	32.10	7.6	32.29	32.35	-6.6	9,986	-0.07%
2023/04/12	2.8	32.43	9.6	32.46	32.80	-6.7	9,851	-0.07%
2023/04/11	6.4	32.90	14.3	32.85	32.70	-7.9	9,721	-0.08%
2023/04/10	4.2	32.34	13.6	32.05	32.40	-9.4	9,573	-0.10%
2023/04/07	25.3	32.05	72.6	32.04	31.50	-47.4	9,433	-0.50%
2023/04/06	57	33.09	8	33.35	33.90	49	9,086	0.54%
2023/03/31	0.1	31.75	10.7	31.85	31.95	-10.6	8,699	-0.12%
2023/03/30	3	31.33	5.4	31.36	31.80	-2.5	8,866	-0.03%
2023/03/29	0	0.00	2.4	30.82	31.10	-2.4	9,034	-0.03%
2023/03/28	0.4	30.54	3.1	30.75	30.95	-2.6	9,280	-0.03%
2023/03/27	1	30.89	2.7	30.82	30.80	-1.7	9,646	-0.02%
2023/03/24	9	30.68	12.5	30.73	30.75	-3.5	9,992	-0.03%
2023/03/23	25.7	30.92	20.7	31.06	31.15	4.9	9,873	0.05%
2023/03/22	29.8	29.92	14.5	30.04	30.20	15.2	9,624	0.16%
2023/03/21	37.4	29.04	18	29.04	29.40	19.3	9,451	0.20%
2023/03/20	42.5	28.31	6	28.47	28.55	36.5	9,251	0.40%
2023/03/17	17.6	28.00	147.3	28.09	28.15	-129.7	9,191	-1.41%	大賣/鉅額交易
2023/03/16	36.4	27.82	158.7	27.55	28.00	-122.3	8,909	-1.37%	大賣/鉅額交易
2023/03/15	155.9	27.20	6.8	27.16	27.20	149.1	8,725	1.71%	大買/鉅額交易
2023/03/14	2.2	27.28	0.6	27.09	27.15	1.7	8,709	0.02%
2023/03/13	9.2	27.25	3.6	27.24	27.35	5.7	8,704	0.06%
2023/03/10	7.5	27.08	1	27.20	27.05	6.5	8,648	0.08%
2023/03/09	1	27.05	1.8	26.97	27.00	-0.8	8,757	-0.01%
2023/03/08	0	0.00	2.7	27.10	27.20	-2.7	9,363	-0.03%
2023/03/07	0.8	27.06	0	0.00	27.25	0.8	9,541	0.01%
2023/03/06	0	27.05	5.3	27.04	27.15	-5.3	9,643	-0.05%
2023/03/03	0.1	26.75	2.4	26.83	26.70	-2.3	9,687	-0.02%
2023/03/02	0	0.00	2.4	26.67	26.75	-2.4	9,839	-0.02%
2023/03/01	2	26.92	0.6	26.80	26.95	1.4	9,858	0.01%
2023/02/24	0	0.00	2.4	26.74	26.60	-2.4	9,986	-0.02%
2023/02/23	1.3	26.79	3.7	26.71	26.80	-2.4	10,027	-0.02%
2023/02/22	0	26.40	1.1	26.36	26.80	-1.1	10,049	-0.01%
2023/02/21	0	0.00	0.6	26.50	26.55	-0.6	10,064	-0.01%
2023/02/20	0.1	26.60	20.3	26.48	26.65	-20.3	10,176	-0.20%
2023/02/17	0.2	26.35	0	0.00	26.40	0.2	10,240	0.00%
2023/02/16	2.9	26.24	2.4	26.35	26.25	0.5	10,728	0.00%
2023/02/15	0	0.00	0.9	26.01	26.10	-0.9	10,693	-0.01%
2023/02/14	0.2	26.00	3	26.02	26.05	-2.8	10,663	-0.03%
2023/02/13	1	25.60	0.3	25.94	25.75	0.7	10,694	0.01%
2023/02/10	0	0.00	3.7	25.75	25.60	-3.7	10,636	-0.03%
2023/02/09	0	0.00	2.5	25.91	25.80	-2.5	10,605	-0.02%
2023/02/08	0	0.00	0.3	26.00	25.95	-0.3	10,590	0.00%
2023/02/07	0	0.00	3.3	25.72	25.90	-3.3	10,605	-0.03%
2023/02/06	0	0.00	3.4	25.78	25.65	-3.4	10,592	-0.03%
2023/02/03	0	0.00	3	25.60	25.65	-3	10,494	-0.03%
2023/02/02	3	25.50	5.4	25.51	25.45	-2.4	10,576	-0.02%
2023/02/01	0	0.00	3.8	25.38	25.50	-3.8	10,504	-0.04%
2023/01/31	0	0.00	9	25.48	25.25	-9	10,513	-0.09%
2023/01/30	2	25.47	21.2	25.47	25.55	-19.1	10,439	-0.18%
2023/01/17	0.1	25.85	3.2	25.81	25.70	-3.1	10,319	-0.03%
2023/01/16	1.5	26.00	4.2	26.08	26.00	-2.7	10,319	-0.03%
2023/01/13	0.1	25.75	0	25.95	25.90	0.1	10,331	0.00%
2023/01/12	0.6	25.77	11.4	25.72	25.60	-10.7	10,624	-0.10%
2023/01/11	0.3	26.60	3.9	26.32	26.20	-3.5	10,671	-0.03%
2023/01/10	1.6	26.45	0	26.50	26.55	1.6	10,812	0.01%
2023/01/09	6.3	26.28	7.1	26.40	26.50	-0.8	10,913	-0.01%
2023/01/05	0.3	26.07	21	26.10	26.20	-20.7	11,022	-0.19%
2023/01/04	0.2	26.15	0	0.00	26.10	0.2	11,125	0.00%
2023/01/03	9.5	26.02	12.8	26.09	26.10	-3.3	11,294	-0.03%
2022/12/30	13.7	26.10	3.6	26.10	26.25	10	11,283	0.09%
2022/12/29	9	26.00	0.1	25.88	26.10	9	11,293	0.08%
2022/12/28	0.7	25.93	11	26.05	26.10	-10.3	11,294	-0.09%
2022/12/27	8.7	25.99	5.8	26.09	26.15	2.9	11,317	0.03%
2022/12/26	4.3	25.90	5	26.00	26.10	-0.7	11,377	-0.01%
2022/12/23	1.1	25.72	2.3	25.96	26.00	-1.1	11,477	-0.01%
2022/12/22	6	25.83	3	25.97	25.95	3	11,717	0.03%
2022/12/21	7.9	25.59	0	25.55	25.75	7.8	11,571	0.07%
2022/12/20	2.6	25.48	5.3	25.50	25.65	-2.8	11,263	-0.02%
2022/12/19	65.1	25.42	3	25.78	25.85	62.1	11,060	0.56%
2022/12/16	3.1	24.89	0.5	24.78	25.70	2.6	10,546	0.02%
2022/12/15	25	25.17	25.4	25.04	25.10	-0.4	10,187	0.00%
2022/12/14	8.3	24.92	2	25.07	25.15	6.3	10,184	0.06%
2022/12/13	2.4	24.77	0.5	24.69	24.70	1.8	10,160	0.02%
2022/12/12	3.7	24.55	6	24.67	24.80	-2.3	10,099	-0.02%
2022/12/09	0	24.35	0.7	24.37	24.50	-0.6	10,221	-0.01%
2022/12/08	1.7	24.25	0.6	24.17	24.35	1.1	10,237	0.01%
2022/12/07	1.4	24.20	1.6	24.12	24.25	-0.2	10,225	0.00%
2022/12/06	1.6	24.13	1	24.34	24.35	0.5	10,168	0.01%
2022/12/05	0	23.90	10	23.88	24.20	-10	10,140	-0.10%
2022/12/02	7.1	23.82	0	0.00	23.90	7.1	10,136	0.07%
2022/12/01	2	24.40	3	24.55	24.20	-1	10,069	-0.01%
2022/11/30	3	24.48	1.8	24.35	24.80	1.2	9,912	0.01%
2022/11/29	1.8	24.25	1	24.70	24.70	0.8	9,347	0.01%
2022/11/28	1	23.85	2.1	24.39	24.40	-1.1	9,318	-0.01%
2022/11/25	5.3	23.71	0	0.00	24.00	5.3	9,430	0.06%
2022/11/24	0	0.00	1	23.65	24.40	-1	9,410	-0.01%
2022/11/23	3	23.43	0	0.00	23.40	3	9,562	0.03%
2022/11/22	11.2	23.63	0	0.00	23.50	11.2	9,674	0.12%
2022/11/21	1.1	24.51	6.5	24.59	24.50	-5.4	9,440	-0.06%
2022/11/18	0.1	25.00	3.9	24.96	25.00	-3.8	9,440	-0.04%
2022/11/17	24.5	24.78	3.5	24.78	25.35	21	9,496	0.22%
2022/11/16	0	0.00	2.6	25.39	25.35	-2.6	9,488	-0.03%
2022/11/15	3.5	25.52	2.4	25.56	25.75	1.1	9,458	0.01%
2022/11/14	8.9	25.49	46	25.53	25.70	-37.1	9,372	-0.40%
2022/11/10	0	0.00	1	23.95	23.95	-1	8,874	-0.01%
2022/11/09	10	24.05	0.4	24.00	23.95	9.6	8,946	0.11%
2022/11/08	3.4	23.76	0	0.00	24.00	3.4	8,999	0.04%
2022/11/07	0	0.00	0	23.65	23.80	0	9,009	0.00%
2022/11/04	0	23.50	0	0.00	23.65	0	9,049	0.00%
2022/11/03	0.3	23.44	4.1	23.45	23.40	-3.8	9,079	-0.04%
2022/11/02	1.8	23.90	0.6	23.90	23.85	1.2	9,070	0.01%
2022/11/01	1.8	23.98	4.1	23.89	24.10	-2.3	9,047	-0.03%
2022/10/31	5.1	23.68	1.1	23.56	24.40	4	9,057	0.04%
2022/10/28	0.1	23.35	1.4	23.40	23.50	-1.3	8,978	-0.01%
2022/10/27	1	23.50	0.3	23.51	23.55	0.7	9,008	0.01%
2022/10/26	1.3	23.42	8	23.37	23.50	-6.8	8,992	-0.08%
2022/10/25	0.4	23.20	0	0.00	23.45	0.4	8,981	0.00%
2022/10/24	0	0.00	0	23.10	23.10	0	8,957	0.00%
2022/10/21	0	0.00	0.6	23.01	22.85	-0.6	8,941	-0.01%
2022/10/20	0.6	22.89	0.8	22.58	23.50	-0.2	8,949	0.00%
2022/10/19	0.7	22.72	2	22.83	22.65	-1.3	8,683	-0.01%
2022/10/18	10	22.74	1.6	22.93	22.75	8.4	8,572	0.10%
2022/10/17	1.6	23.16	0.3	23.18	23.15	1.3	8,428	0.02%
2022/10/14	0.1	23.20	11.1	23.30	23.15	-11	8,328	-0.13%
2022/10/13	1.3	23.25	5	23.30	23.25	-3.7	8,296	-0.04%
2022/10/12	0	0.00	0	23.15	23.25	0	8,198	0.00%
2022/10/11	0	0.00	2	23.05	22.85	-2	8,228	-0.02%
2022/10/06	3	22.90	0	0.00	22.85	3	8,378	0.04%
2022/10/04	0	0.00	0	23.10	23.05	0	8,562	0.00%
2022/09/30	0	0.00	1.7	23.12	22.90	-1.7	8,562	-0.02%
2022/09/29	0.7	23.38	5.1	23.40	23.40	-4.4	8,545	-0.05%
2022/09/28	2.1	22.85	0	22.85	22.85	2.1	8,323	0.03%
2022/09/26	5	22.65	0	22.82	22.55	5	8,126	0.06%
2022/09/23	0	0.00	0	22.90	22.70	0	8,041	0.00%
2022/09/22	5	22.70	0	0.00	22.75	5	8,132	0.06%
2022/09/19	5	22.86	1	23.10	23.00	4	7,832	0.05%
2022/09/14	11	23.11	0	0.00	23.00	11	7,801	0.14%
2022/09/13	8	23.40	0	0.00	23.50	8	7,883	0.10%
2022/09/12	0.3	23.35	5.4	23.49	23.35	-5.1	8,073	-0.06%
2022/09/08	1.4	23.32	22.4	23.44	23.50	-21	8,254	-0.25%
2022/09/07	2.9	22.75	0	0.00	22.80	2.9	8,205	0.04%
2022/09/06	0.5	23.00	0	0.00	22.85	0.5	8,203	0.01%
2022/09/05	0.5	22.85	0	0.00	22.95	0.5	8,192	0.01%
2022/09/02	1	22.70	0	0.00	22.70	1	8,215	0.01%
2022/09/01	1	22.70	0	0.00	22.75	1	8,075	0.01%
2022/08/31	0	23.00	0	0.00	23.15	0	7,847	0.00%
2022/08/30	7	22.85	0	0.00	23.00	7	7,752	0.09%
2022/08/29	7	23.29	0	0.00	23.20	7	7,534	0.09%
2022/08/26	5	23.70	0	0.00	23.75	5	7,441	0.07%
2022/08/25	0	0.00	0	24.15	23.80	0	7,436	0.00%
2022/08/24	2	23.80	0	0.00	24.05	2	7,420	0.03%
2022/08/23	5	23.90	0	0.00	23.90	5	8,050	0.06%
2022/08/22	0	0.00	4	23.90	24.20	-4	8,078	-0.05%
2022/08/18	5	23.96	1.5	24.08	23.95	3.5	8,087	0.04%
2022/08/17	0.1	24.20	0.8	24.15	24.30	-0.7	8,087	-0.01%
2022/08/16	2.2	24.12	3	23.95	24.15	-0.8	8,097	-0.01%
2022/08/15	5	24.09	1.5	24.32	24.15	3.5	8,052	0.04%
2022/08/12	0.2	24.50	2.2	24.54	24.50	-2	8,025	-0.03%
2022/08/11	3.5	24.42	1.5	24.50	24.55	2	8,034	0.02%
2022/08/10	1.5	24.31	3.2	24.31	24.20	-1.8	8,062	-0.02%
2022/08/09	1.1	24.32	0	0.00	24.45	1.1	8,132	0.01%
2022/08/08	1.4	24.24	2.3	24.16	24.20	-1	8,341	-0.01%
2022/08/05	0.2	24.25	7.8	24.31	24.15	-7.6	8,425	-0.09%
2022/08/04	0.2	24.02	12.8	23.95	24.05	-12.5	8,463	-0.15%
2022/08/03	3.1	24.02	4.7	24.13	24.10	-1.6	8,533	-0.02%
2022/08/02	7.8	23.60	14.3	23.88	23.75	-6.5	8,602	-0.08%
2022/08/01	1.2	23.67	1.7	23.55	23.70	-0.5	8,645	-0.01%
2022/07/29	0.1	23.60	6.2	23.68	23.70	-6.1	8,666	-0.07%
2022/07/28	1.4	23.45	16.5	23.59	23.60	-15.1	8,658	-0.17%
2022/07/27	2.9	23.18	0	23.35	23.40	2.9	8,692	0.03%
2022/07/26	5	22.90	1.5	23.06	23.00	3.5	8,683	0.04%
2022/07/25	16.5	22.93	2.1	23.07	23.30	14.5	8,689	0.17%
2022/07/22	1.8	22.86	1.5	22.83	22.95	0.3	8,714	0.00%
2022/07/21	1.7	22.79	0	22.72	22.75	1.7	8,727	0.02%
2022/07/20	5	22.60	1	22.65	22.55	4	8,704	0.05%
2022/07/19	2	22.35	0	0.00	22.40	2	8,748	0.02%
2022/07/18	0	22.20	2.1	22.30	22.20	-2.1	8,777	-0.02%
2022/07/15	3.2	22.79	2	22.67	22.45	1.2	8,674	0.01%
2022/07/14	3	23.01	0	23.00	22.70	3	8,603	0.03%
2022/07/11	0	0.00	0	24.45	24.10	0	8,148	0.00%
2022/07/08	2	23.95	0	0.00	24.00	2	8,092	0.02%
2022/07/06	1	24.35	1.8	24.55	24.10	-0.8	8,154	-0.01%
2022/07/05	1.8	24.68	1.9	24.75	24.75	-0.1	8,155	0.00%
2022/07/04	1.9	24.60	1.5	24.65	24.65	0.4	8,187	0.01%
2022/07/01	1.5	24.84	2	24.97	24.75	-0.5	8,255	-0.01%
2022/06/30	2	25.19	1.7	25.01	25.15	0.3	8,240	0.00%
2022/06/29	0	25.35	2.3	25.30	25.25	-2.3	8,166	-0.03%
2022/06/28	0.3	25.40	0.5	25.50	25.45	-0.2	8,194	0.00%
2022/06/27	1.1	25.33	0	25.36	25.40	1.1	8,268	0.01%
2022/06/24	1	25.15	0.2	25.15	25.15	0.9	8,308	0.01%
2022/06/23	2.2	25.08	0.2	24.94	24.85	2	8,336	0.02%
2022/06/22	0.2	24.85	2.4	24.88	24.80	-2.2	8,223	-0.03%
2022/06/21	2.4	25.02	0.1	24.87	24.95	2.3	8,083	0.03%
2022/06/20	0.1	25.05	2	25.01	24.70	-1.9	7,981	-0.02%
2022/06/17	4	24.92	3	25.03	25.15	1	7,839	0.01%
2022/06/16	0.4	25.45	0	0.00	25.30	0.4	7,620	0.00%
2022/06/15	0	0.00	0.4	25.40	25.30	-0.4	7,760	0.00%
2022/06/13	0.7	25.35	0	25.53	25.45	0.7	7,832	0.01%
2022/06/10	0	0.00	0.7	25.56	25.45	-0.7	7,756	-0.01%
2022/06/08	0	0.00	1	26.00	26.05	-1	7,709	-0.01%
2022/06/07	0	0.00	7	25.85	25.85	-7	7,701	-0.09%
2022/06/06	2	25.96	2	26.07	26.10	0	7,638	0.00%
2022/06/01	5	25.70	0	0.00	25.55	5	7,829	0.06%
2022/05/31	5	25.80	12	25.80	25.80	-7	7,836	-0.09%
2022/05/30	5	26.00	0	26.00	26.15	5	7,130	0.07%
2022/05/27	0	0.00	1	25.80	25.70	-1	7,068	-0.01%
2022/05/26	0.6	25.80	0	25.85	25.90	0.6	7,051	0.01%
2022/05/25	1.4	25.51	0.6	25.70	25.65	0.8	7,147	0.01%
2022/05/23	3	25.70	1.9	25.69	25.60	1.1	7,199	0.02%
2022/05/20	3	26.00	3	26.03	25.95	0	7,256	0.00%
2022/05/19	0	0.00	1	26.15	26.15	-1	7,222	-0.01%
2022/05/18	0.5	25.92	1	26.29	26.20	-0.5	7,176	-0.01%
2022/05/17	0	26.14	2.5	26.04	26.00	-2.5	7,112	-0.04%
2022/05/16	3	26.12	18.1	26.11	26.45	-15.1	7,037	-0.21%
2022/05/13	2.5	25.38	0	0.00	25.40	2.5	6,855	0.04%
2022/05/12	0	0.00	1	25.15	25.20	-1	6,825	-0.01%
2022/05/11	0	0.00	3.2	25.61	25.80	-3.2	6,751	-0.05%
2022/05/10	1	25.40	2.2	25.69	25.85	-1.2	6,680	-0.02%
2022/05/09	2	25.40	9.4	25.59	25.85	-7.4	6,614	-0.11%
2022/05/06	9	25.57	13.7	25.65	25.80	-4.7	6,552	-0.07%
2022/05/05	9.2	25.69	7	25.69	25.90	2.2	6,538	0.03%
2022/05/04	1.1	25.50	15	25.65	25.60	-14	6,533	-0.21%
2022/05/03	1.2	25.37	0.3	25.28	25.35	0.9	6,571	0.01%
2022/04/29	2.3	25.11	4.1	25.24	25.40	-1.8	6,646	-0.03%
2022/04/28	0	0.00	0	24.95	24.85	0	6,805	0.00%
2022/04/27	0	25.00	3.1	25.05	24.90	-3.1	6,792	-0.05%
2022/04/26	0.1	24.91	1	25.05	25.25	-0.9	6,766	-0.01%
2022/04/22	0	0.00	0.1	25.10	25.10	-0.1	6,722	0.00%
2022/04/21	0	0.00	2	25.25	25.25	-2	6,731	-0.03%
2022/04/20	1.1	25.39	5.5	25.40	25.20	-4.5	6,729	-0.07%
2022/04/19	0.5	25.40	4	25.50	25.40	-3.5	6,653	-0.05%
2022/04/18	0	25.20	1.3	25.25	25.40	-1.3	6,672	-0.02%
2022/04/15	5	25.35	5	25.20	25.35	0	6,690	0.00%
2022/04/14	6	25.41	6	25.51	25.55	0	6,686	0.00%
2022/04/13	0	0.00	3	25.25	25.40	-3	6,670	-0.05%
2022/04/12	7.3	24.87	6	25.00	24.80	1.3	6,648	0.02%
2022/04/07	15	24.62	2	24.75	24.55	13	6,430	0.20%
2022/04/06	5	24.65	1	24.90	24.90	4	6,304	0.06%
2022/04/01	4	24.60	0	0.00	24.85	4	6,233	0.06%
2022/03/31	2	24.73	1	24.75	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	2	24.90	1	25.30	25.30	1	6,098	0.02%
2022/03/23	4	25.05	1.5	25.13	25.05	2.5	6,337	0.04%
2022/03/22	1	25.00	0	0.00	25.00	1	6,329	0.02%
2022/03/21	1	25.10	0	0.00	25.20	1	6,285	0.02%
2022/03/18	14	25.01	0	0.00	25.00	14	6,271	0.22%
2022/03/17	1	25.05	1	25.30	25.05	0	6,080	0.00%
2022/03/16	3	24.73	1	24.80	25.05	2	6,044	0.03%
2022/03/11	1	25.10	0	0.00	25.15	1	6,074	0.02%
2022/03/10	5	24.85	0	0.00	25.05	5	6,179	0.08%
2022/03/09	1	24.80	0	24.95	24.75	1	6,249	0.02%
2022/03/08	2	24.68	0	0.00	24.65	2	6,565	0.03%
2022/03/07	0	0.00	3.3	24.99	24.80	-3.3	6,480	-0.05%
2022/03/04	1	25.30	9.9	25.45	25.30	-8.9	6,550	-0.14%
2022/03/03	9.3	25.77	15.6	25.77	25.85	-6.3	6,527	-0.10%
2022/03/02	2.3	25.86	1.2	25.76	25.85	1.1	6,538	0.02%
2022/03/01	1.1	25.79	1	25.90	25.95	0.1	6,516	0.00%
2022/02/25	2.2	25.64	0.5	25.60	25.65	1.7	6,476	0.03%
2022/02/24	0.4	25.46	2.9	25.61	25.45	-2.5	6,424	-0.04%
2022/02/23	5.7	25.95	5.9	25.83	25.80	-0.2	6,320	0.00%
2022/02/22	16.4	25.77	4.1	25.61	25.95	12.3	6,313	0.19%
2022/02/21	2.4	25.77	0	0.00	25.70	2.4	6,297	0.04%
2022/02/18	1	25.74	11	25.75	25.70	-10	6,347	-0.16%
2022/02/17	1.4	25.72	3.5	25.72	25.85	-2.1	6,524	-0.03%
2022/02/16	2.3	25.57	2.3	25.54	25.70	0	6,579	0.00%
2022/02/15	0	0.00	6.1	25.41	25.20	-6.1	6,557	-0.09%
2022/02/14	2.5	25.58	4.4	25.38	25.40	-1.9	6,546	-0.03%
2022/02/11	2	25.68	2	25.75	25.80	0	6,549	0.00%
2022/02/10	0.4	25.75	2.9	25.76	25.90	-2.4	6,598	-0.04%
2022/02/09	1.9	25.68	2.2	25.63	25.85	-0.3	6,591	0.00%
2022/02/08	2	25.50	0.1	25.50	25.50	1.9	6,565	0.03%
2022/02/07	1.1	25.25	5.3	25.28	25.40	-4.2	6,583	-0.06%
2022/01/26	0.3	25.45	5.8	25.28	25.20	-5.5	6,552	-0.08%
2022/01/25	0.7	25.40	1.4	25.15	25.45	-0.7	6,548	-0.01%
2022/01/24	3.1	25.34	14.4	25.33	25.45	-11.3	6,480	-0.17%
2022/01/21	5	25.24	5.4	25.33	25.15	-0.4	6,444	-0.01%
2022/01/20	5	25.36	3	25.43	25.45	2	6,241	0.03%
2022/01/19	1.2	25.14	4.6	25.20	25.15	-3.4	6,277	-0.05%
2022/01/18	9.8	25.26	1.4	25.21	25.15	8.4	6,291	0.13%
2022/01/17	1	24.90	0.1	25.10	24.95	0.9	6,308	0.01%
2022/01/14	14	25.07	5.4	25.10	25.00	8.5	6,525	0.13%
2022/01/13	3.4	25.23	1	25.40	25.40	2.4	6,619	0.04%
2022/01/11	1	25.35	0.9	25.30	25.25	0.1	6,826	0.00%
2022/01/10	0.9	25.15	10	25.25	25.45	-9.2	6,862	-0.13%
2022/01/07	0	0.00	6.6	25.09	24.95	-6.6	6,894	-0.10%
2022/01/06	0.6	24.95	1	25.00	25.10	-0.4	6,892	-0.01%
2022/01/05	6.3	24.87	0	0.00	24.75	6.3	6,948	0.09%
2022/01/03	0	0.00	2	25.05	25.00	-2	7,311	-0.03%
2021/12/29	6	24.99	1	24.90	25.05	5	7,851	0.06%
2021/12/28	0	0.00	11.9	24.95	25.00	-11.9	7,923	-0.15%
2021/12/27	5	24.87	3	24.90	25.00	2	8,077	0.02%
2021/12/24	10	24.95	2	24.95	25.00	8	8,212	0.10%
2021/12/23	0	0.00	10	24.85	24.85	-10	8,364	-0.12%
2021/12/22	0	0.00	2	24.95	24.90	-2	8,529	-0.02%
2021/12/21	2	25.00	1.6	24.98	24.95	0.4	8,708	0.00%
2021/12/20	3	24.73	0	0.00	24.95	3	8,879	0.03%
2021/12/17	5	25.25	3	25.25	25.30	2	8,975	0.02%
2021/12/16	13	25.26	2	25.30	25.50	11	9,149	0.12%
2021/12/15	11	25.44	10.4	25.51	25.30	0.6	9,408	0.01%
2021/12/14	0.4	25.60	1.2	25.55	25.50	-0.8	9,525	-0.01%
2021/12/13	5.7	25.67	0	0.00	25.70	5.7	9,548	0.06%
2021/12/09	0	0.00	5	25.70	25.65	-5	9,615	-0.05%
2021/12/08	0	0.00	0	25.60	25.45	0	9,645	0.00%
2021/12/07	0	25.55	1.4	25.55	25.65	-1.4	9,574	-0.02%
2021/12/06	1.4	25.63	4.6	25.53	25.55	-3.2	9,541	-0.03%
2021/12/03	12.1	25.43	7.1	25.77	25.65	5	9,526	0.05%
2021/12/02	3.8	25.56	26.4	25.52	25.55	-22.6	9,556	-0.24%
2021/12/01	0.5	26.14	5	26.30	26.25	-4.5	9,249	-0.05%
2021/11/30	1.6	26.25	4.2	26.35	25.80	-2.5	9,270	-0.03%
2021/11/29	0.5	25.92	7	25.67	26.05	-6.5	9,038	-0.07%
2021/11/26	1	25.70	0	0.00	25.80	1	9,017	0.01%
2021/11/25	0	0.00	1	26.10	26.00	-1	9,068	-0.01%
2021/11/24	9	25.98	0	0.00	25.95	9	9,098	0.10%
2021/11/23	1	25.95	33	25.80	25.80	-32	9,094	-0.35%
2021/11/22	5	26.12	0	0.00	26.10	5	9,070	0.06%
2021/11/19	4.3	26.18	0	0.00	26.10	4.3	9,093	0.05%
2021/11/17	2.1	26.85	0	0.00	26.85	2.1	9,175	0.02%
2021/11/16	1	26.80	8.1	26.83	27.00	-7.1	9,197	-0.08%
2021/11/15	3	26.55	0	0.00	26.65	3	9,150	0.03%
2021/11/12	0	0.00	1	26.60	26.50	-1	9,215	-0.01%
2021/11/11	0	0.00	13	26.25	26.40	-13	9,300	-0.14%
2021/11/10	4	26.11	0	0.00	26.35	4	9,346	0.04%
2021/11/09	0	0.00	21	26.20	26.30	-21	9,436	-0.22%
2021/11/08	0	0.00	3	26.33	26.45	-3	9,466	-0.03%
2021/11/04	0	0.00	7	26.45	26.55	-7	9,646	-0.07%
2021/11/03	4.1	26.26	0	0.00	26.25	4.1	9,681	0.04%
2021/11/02	0	0.00	3	26.50	26.60	-3	9,722	-0.03%
2021/11/01	3	26.45	3	26.50	26.55	0	9,732	0.00%
2021/10/29	8	26.55	0	0.00	26.55	8	9,733	0.08%
2021/10/27	0	0.00	13	26.90	26.95	-13	9,796	-0.13%
2021/10/26	0	0.00	1	26.75	26.80	-1	9,863	-0.01%
2021/10/25	0	0.00	0.4	26.95	26.75	-0.4	9,864	0.00%
2021/10/22	0	0.00	36	26.87	26.90	-36	9,923	-0.36%
2021/10/21	0.2	26.45	0	0.00	26.35	0.2	9,742	0.00%
2021/10/20	0	0.00	2	26.58	26.45	-2	9,819	-0.02%
2021/10/19	0	0.00	1	26.30	26.20	-1	9,844	-0.01%
2021/10/18	0	0.00	6	26.45	26.45	-6	9,968	-0.06%
2021/10/15	0	0.00	9	26.48	26.55	-9	10,109	-0.09%
2021/10/14	0	0.00	5	26.45	26.50	-5	10,215	-0.05%
2021/10/13	2	26.60	0	26.60	26.50	2	10,491	0.02%
2021/10/12	1	26.60	4	26.45	26.65	-3	10,884	-0.03%
2021/10/08	0	0.00	33.2	26.61	26.70	-33.2	11,941	-0.28%
2021/10/07	0	0.00	19.3	26.49	26.30	-19.3	12,287	-0.16%
2021/10/06	1	26.15	48	26.00	26.20	-47	12,402	-0.38%
2021/10/04	0	0.00	8	25.95	25.85	-8	12,695	-0.06%
2021/10/01	5	25.25	5	25.35	25.55	0	12,818	0.00%
2021/09/30	2	25.75	7	25.74	25.80	-5	13,111	-0.04%
2021/09/29	0	0.00	2	26.05	26.00	-2	13,206	-0.02%
2021/09/28	0.5	26.25	17.5	26.27	26.40	-17	13,201	-0.13%
2021/09/27	0	0.00	12	26.09	26.10	-12	13,252	-0.09%
2021/09/24	0	0.00	2	25.80	25.75	-2	13,157	-0.02%
2021/09/23	2	25.68	21	25.80	25.50	-19	13,117	-0.14%
2021/09/22	3	24.60	24	25.04	25.40	-21	12,870	-0.16%
2021/09/16	3	24.70	1	24.90	24.90	2	12,526	0.02%
2021/09/15	0	0.00	6	24.84	24.85	-6	12,619	-0.05%
2021/09/14	2	24.65	8	24.75	24.65	-6	12,677	-0.05%
2021/09/13	0	0.00	3	24.70	24.70	-3	12,802	-0.02%
2021/09/09	3	24.35	0	0.00	24.50	3	13,274	0.02%
2021/09/08	0	0.00	13	24.30	24.45	-13	13,390	-0.10%
2021/09/07	0	0.00	23	24.47	24.75	-23	13,396	-0.17%
2021/09/06	0	0.00	6	24.45	24.15	-6	13,313	-0.05%
2021/09/03	0	0.00	1	24.40	24.45	-1	13,358	-0.01%
2021/09/02	0	0.00	2	24.33	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	5	24.33	24.35	-5	13,557	-0.04%
2021/08/31	0.5	24.30	0	0.00	24.30	0.5	13,532	0.00%
2021/08/30	6	24.01	6	24.14	24.35	0	13,500	0.00%
2021/08/27	10	24.13	4	24.15	24.20	6	13,513	0.04%
2021/08/26	0	0.00	1	24.00	24.15	-1	13,505	-0.01%
2021/08/25	0	0.00	0	24.30	24.20	0	13,489	0.00%
2021/08/24	2	24.33	23	24.28	24.30	-21	13,505	-0.16%
2021/08/23	3	24.00	1	24.15	24.15	2	13,481	0.01%
2021/08/20	0	0.00	11	23.85	23.90	-11	13,484	-0.08%
2021/08/19	0	0.00	3	23.77	23.80	-3	13,678	-0.02%
2021/08/17	0	0.00	2	23.78	23.70	-2	13,637	-0.01%
2021/08/16	0	0.00	43	23.70	23.75	-43	13,582	-0.32%
2021/08/13	0	0.00	12	23.67	23.75	-12	13,581	-0.09%
2021/08/12	0	0.00	1	23.50	23.50	-1	13,564	-0.01%
2021/08/11	13	23.19	5	23.20	23.20	8	13,529	0.06%
2021/08/10	0	0.00	2.2	23.55	23.55	-2.2	13,486	-0.02%
2021/08/09	3.2	23.41	0	0.00	23.40	3.2	13,633	0.02%
2021/08/06	1	23.40	12	23.51	23.70	-11	13,701	-0.08%
2021/08/05	3	23.40	0	0.00	23.40	3	13,996	0.02%
2021/08/04	6.1	23.46	0	0.00	23.50	6.1	14,382	0.04%
2021/08/03	3	23.37	2	23.40	23.60	1	14,654	0.01%
2021/08/02	7	23.41	0	0.00	23.55	7	14,750	0.05%
2021/07/30	10	23.39	1	23.35	23.45	9	14,758	0.06%
2021/07/29	20	23.59	1	23.70	23.55	19	14,764	0.13%
2021/07/28	0.2	23.75	7	23.60	23.65	-6.8	14,866	-0.05%
2021/07/27	0	0.00	6	24.00	23.85	-6	15,167	-0.04%
2021/07/26	0.1	23.95	6	23.70	24.00	-5.9	15,295	-0.04%
2021/07/23	2.1	23.66	7	23.91	23.65	-4.9	15,175	-0.03%
2021/07/22	7	23.64	4.5	23.68	23.80	2.5	15,149	0.02%
2021/07/21	4	23.70	22.3	23.76	23.80	-18.3	15,040	-0.12%
2021/07/20	17	23.59	1.4	23.58	23.55	15.6	15,016	0.10%
2021/07/19	11.1	23.52	6	23.59	23.55	5.1	14,951	0.03%
2021/07/16	45.1	23.80	0.5	24.05	23.85	44.6	14,964	0.30%
2021/07/15	131.2	24.14	0	0.00	24.05	131.2	14,831	0.88%	大買/鉅額交易
2021/07/14	8	27.14	16.1	27.14	27.15	-8.1	13,800	-0.06%
2021/07/13	9.3	27.07	52.2	27.08	27.05	-42.9	13,424	-0.32%
2021/07/12	19	27.21	17	27.18	27.15	2	13,140	0.02%
2021/07/09	9.2	27.37	98	27.33	27.50	-88.8	12,945	-0.69%
2021/07/08	19	27.54	42	27.42	27.45	-23	12,913	-0.18%
2021/07/07	22	27.43	39.6	27.36	27.40	-17.6	12,932	-0.14%
2021/07/06	0	27.00	30	27.13	27.20	-30	12,823	-0.23%
2021/07/05	4	26.88	31	26.91	27.00	-27	13,021	-0.21%
2021/07/02	2	26.60	23.1	26.75	26.75	-21.1	13,328	-0.16%
2021/07/01	3	26.32	17	26.29	26.20	-14	13,347	-0.10%
2021/06/30	8	26.18	9	26.16	26.25	-1	13,631	-0.01%
2021/06/28	0	0.00	1	25.85	25.75	-1	15,538	-0.01%
2021/06/25	19	25.75	12	25.81	25.70	7	16,044	0.04%
2021/06/24	2	25.65	18	25.79	25.70	-16	16,494	-0.10%
2021/06/23	0	0.00	2	25.65	25.70	-2	16,586	-0.01%
2021/06/22	22.1	25.49	1	25.90	25.35	21.1	16,683	0.13%
2021/06/21	41	25.63	1	25.80	25.50	40	16,698	0.24%
2021/06/18	15	25.94	2	26.25	26.15	13	16,852	0.08%
2021/06/17	0	0.00	25	25.82	26.10	-25	17,017	-0.15%
2021/06/16	0	0.00	1	25.40	25.35	-1	18,026	-0.01%
2021/06/15	12	25.33	0	0.00	25.40	12	18,265	0.07%
2021/06/11	7	25.21	0	0.00	25.25	7	18,595	0.04%
2021/06/09	39	25.27	0	0.00	25.20	39	18,933	0.21%
2021/06/08	14.1	25.65	0	0.00	25.70	14.1	18,954	0.07%
2021/06/07	0	25.75	10	25.75	25.70	-10	19,183	-0.05%
2021/06/04	7	25.89	0	0.00	25.80	7	19,438	0.04%
2021/06/03	5	26.10	0	0.00	26.15	5	20,076	0.02%
2021/06/02	1	26.25	4	26.20	26.05	-3	20,621	-0.01%
2021/06/01	0	0.00	4	26.11	26.20	-4	20,850	-0.02%
2021/05/31	0	0.00	19	25.95	25.85	-19	20,947	-0.09%
2021/05/28	2	25.78	8	25.80	25.70	-6	21,031	-0.03%
2021/05/27	2	25.80	16	25.90	25.65	-14	21,174	-0.07%
2021/05/26	0	0.00	8	25.85	26.00	-8	21,288	-0.04%
2021/05/25	5.3	25.61	11	25.78	25.75	-5.7	21,521	-0.03%
2021/05/21	0	0.00	2	25.60	25.75	-2	23,142	-0.01%
2021/05/20	6	25.38	5	25.37	25.30	1	23,252	0.00%
2021/05/18	4	25.04	2	25.10	25.15	2	23,373	0.01%
2021/05/17	13	24.39	83	24.47	24.35	-70	23,614	-0.30%
2021/05/14	18	24.96	0	0.00	24.95	18	23,481	0.08%
2021/05/13	27.1	24.90	20	24.80	24.80	7.1	23,351	0.03%
2021/05/12	21	25.90	25	25.36	25.55	-4	23,026	-0.02%
2021/05/11	8	26.61	22	26.57	26.30	-14	22,649	-0.06%
2021/05/10	11.1	26.55	0	0.00	26.55	11.1	22,416	0.05%
2021/05/07	9.1	26.71	6	26.84	26.85	3.1	22,510	0.01%
2021/05/06	9	26.62	0	0.00	26.60	9	22,746	0.04%
2021/05/05	3	26.75	15	26.75	26.70	-12	22,990	-0.05%
2021/05/04	16.2	26.20	73	26.27	26.55	-56.8	22,920	-0.25%
2021/05/03	11.3	26.84	20	26.88	26.70	-8.7	22,624	-0.04%
2021/04/29	12	27.20	19	27.18	27.15	-7	22,537	-0.03%
2021/04/28	39	27.17	28	27.18	27.25	11	22,563	0.05%
2021/04/27	38.1	27.14	17	27.11	27.15	21.1	22,683	0.09%
2021/04/26	12.5	27.15	3	27.20	27.15	9.5	22,628	0.04%
2021/04/23	29	27.13	26	27.25	27.10	3	22,588	0.01%
2021/04/22	43	27.52	32.1	27.31	27.30	10.9	22,673	0.05%
2021/04/21	14	27.46	44	27.49	27.45	-30	22,526	-0.13%
2021/04/20	16	27.37	13	27.34	27.35	3	22,278	0.01%
2021/04/19	14.1	27.24	5	27.25	27.30	9.1	22,218	0.04%
2021/04/16	10	27.10	9	27.05	27.10	1	22,104	0.00%
2021/04/15	7	26.81	7	26.90	26.90	0	22,159	0.00%
2021/04/14	19.1	26.82	14	26.82	26.75	5.1	22,145	0.02%
2021/04/13	37.8	27.08	8	27.09	27.00	29.8	22,064	0.14%
2021/04/12	30.3	27.29	12.1	27.23	27.30	18.2	21,876	0.08%
2021/04/09	12	27.35	41.1	27.46	27.55	-29.1	21,705	-0.13%
2021/04/08	24	27.33	27	27.22	27.35	-3	21,322	-0.01%
2021/04/07	9	26.98	13.6	26.89	26.95	-4.6	20,878	-0.02%
2021/04/06	6	26.77	20	26.95	27.10	-14	20,638	-0.07%
2021/04/01	39	26.69	6.6	26.67	26.75	32.4	20,256	0.16%
2021/03/31	126	27.21	21	27.72	27.00	105	19,621	0.54%	大買/鉅額交易
2021/03/30	35	27.37	57.8	27.38	27.50	-22.8	18,180	-0.13%
2021/03/29	68	27.18	42	27.22	27.25	26	17,750	0.15%
2021/03/26	62	26.60	2	26.73	26.60	60	17,386	0.35%
2021/03/25	19.5	26.70	2	26.70	26.80	17.5	17,290	0.10%
2021/03/24	7	26.81	5.1	26.78	26.95	1.9	17,247	0.01%
2021/03/23	146	26.91	14	26.78	27.00	132	17,127	0.77%	大買/鉅額交易
2021/03/22	22	26.87	3	27.02	26.85	19	16,911	0.11%
2021/03/19	50	27.12	116	27.06	27.05	-66	16,544	-0.40%	大賣/
2021/03/18	27.5	26.58	27	26.58	26.55	0.5	15,502	0.00%
2021/03/17	29	26.26	35	26.24	26.35	-6	15,351	-0.04%
2021/03/16	2	25.85	11	25.94	25.85	-9	15,256	-0.06%
2021/03/15	36	25.83	0	0.00	25.65	36	15,143	0.24%
2021/03/12	3	25.78	7	25.77	25.90	-4	15,044	-0.03%
2021/03/11	6	25.67	15	25.81	25.80	-9	15,014	-0.06%
2021/03/10	40.6	25.82	7	25.75	25.65	33.6	14,885	0.23%
2021/03/09	13	26.01	60.1	25.93	26.00	-47.1	14,709	-0.32%
2021/03/08	8	25.36	23	25.44	25.70	-15	14,136	-0.11%
2021/03/05	6	24.93	25	25.12	25.20	-19	13,665	-0.14%
2021/03/04	39	24.72	18	24.71	24.85	21	13,713	0.15%
2021/03/03	8	24.69	0	0.00	24.80	8	13,675	0.06%
2021/03/02	22.4	24.91	15	24.85	24.60	7.4	13,577	0.05%
2021/02/26	22	24.76	12	24.75	24.80	10	13,429	0.07%
2021/02/25	51	24.92	30	24.95	25.00	21	13,189	0.16%
2021/02/24	36	24.99	50	24.99	25.00	-14	12,939	-0.11%
2021/02/23	91	24.50	56	24.60	24.90	35	12,318	0.28%
2021/02/22	5	23.60	7	23.68	23.80	-2	11,305	-0.02%
2021/02/19	4	23.34	0	0.00	23.60	4	11,220	0.04%
2021/02/18	7.1	23.20	2	23.20	23.20	5.1	11,179	0.05%
2021/02/17	37	23.13	0	0.00	23.15	37	11,127	0.33%
2021/02/04	4	23.28	0.1	23.30	23.25	3.9	10,989	0.04%
2021/02/03	7	23.24	0	0.00	23.30	7	11,318	0.06%
2021/02/02	6	23.33	2	23.45	23.30	4	11,332	0.04%
2021/02/01	2	23.10	0	0.00	23.30	2	11,356	0.02%
2021/01/29	18	23.54	0	0.00	23.25	18	11,330	0.16%
2021/01/28	10	24.05	21	23.89	24.00	-11	11,137	-0.10%
2021/01/27	2	24.00	39	23.88	23.95	-37	10,909	-0.34%
2021/01/26	7	23.14	0	0.00	23.10	7	10,568	0.07%
2021/01/25	3	23.17	0	0.00	23.35	3	10,576	0.03%
2021/01/22	5	22.70	0	0.00	23.10	5	10,626	0.05%
2021/01/21	5	22.90	0	0.00	22.80	5	10,726	0.05%
2021/01/20	29	23.04	10.5	23.02	22.90	18.5	10,762	0.17%
2021/01/19	6	23.52	1	23.60	23.50	5	10,574	0.05%
2021/01/15	41	23.95	11	23.90	23.70	30	10,413	0.29%
2021/01/14	11	23.85	0	0.00	23.80	11	10,280	0.11%
2021/01/13	5	23.70	3	23.67	23.70	2	10,194	0.02%
2021/01/11	2	23.68	5	23.70	23.75	-3	10,101	-0.03%
2021/01/08	3	23.70	10	23.73	23.85	-7	10,102	-0.07%
2021/01/06	2	23.75	0	0.00	23.80	2	9,970	0.02%
2021/01/05	12	23.99	0	23.95	24.00	12	9,888	0.12%
2021/01/04	3	24.13	9	24.15	24.05	-6	9,984	-0.06%
2020/12/31	10	24.00	1	23.95	24.00	9	9,917	0.09%
2020/12/30	5	23.85	4	23.83	24.05	1	9,986	0.01%
2020/12/29	8	23.95	0	0.00	24.00	8	9,957	0.08%
2020/12/28	12	24.05	0	0.00	24.10	12	10,014	0.12%
2020/12/25	2	23.95	2.2	23.95	23.95	-0.2	9,977	0.00%
2020/12/24	6	23.79	3	23.80	23.90	3	9,970	0.03%
2020/12/22	1	23.70	0	0.00	23.60	1	9,902	0.01%
2020/12/21	0	0.00	1	23.85	23.85	-1	10,031	-0.01%
2020/12/18	4	23.70	5	24.00	23.70	-1	10,012	-0.01%
2020/12/17	2	23.95	24	24.10	24.00	-22	9,867	-0.22%
2020/12/15	9	24.14	0	0.00	23.90	9	9,814	0.09%
2020/12/11	3	23.97	2	24.10	24.00	1	9,696	0.01%
2020/12/10	0	0.00	12	24.35	24.10	-12	9,600	-0.12%
2020/12/09	19	24.21	0	0.00	24.20	19	9,390	0.20%
2020/12/07	22	23.90	0	0.00	24.00	22	9,164	0.24%
2020/12/04	0	0.00	87.3	23.64	23.75	-87.3	9,118	-0.96%
2020/12/03	18	23.64	7	23.60	23.65	11	9,059	0.12%
2020/12/02	0	0.00	4	23.53	23.55	-4	8,976	-0.04%
2020/12/01	21	23.11	4	23.25	23.35	17	9,015	0.19%
2020/11/30	5	23.45	7	23.45	23.30	-2	9,031	-0.02%
2020/11/27	0	0.00	11	23.15	23.35	-11	8,804	-0.12%
2020/11/25	3	23.27	0	0.00	23.15	3	9,013	0.03%
2020/11/24	11	23.25	6	23.22	23.20	5	9,154	0.05%
2020/11/23	2	23.05	0	0.00	23.15	2	9,077	0.02%
2020/11/20	8	22.92	20	22.95	22.90	-12	9,038	-0.13%
2020/11/19	0	0.00	4	23.01	23.00	-4	9,127	-0.04%
2020/11/18	0	0.00	1	23.00	23.10	-1	9,209	-0.01%
2020/11/17	3	22.85	0	0.00	22.85	3	9,224	0.03%
2020/11/16	3	22.88	3	22.90	22.90	0	9,483	0.00%
2020/11/13	6	22.86	16	22.62	22.90	-10	9,559	-0.10%
2020/11/12	1	22.65	25	22.70	22.80	-24	9,589	-0.25%
2020/11/11	44	22.79	15	22.89	23.00	29	9,558	0.30%
2020/11/10	0	0.00	0.2	22.25	22.30	-0.2	9,411	0.00%
2020/11/09	0	0.00	20.1	22.25	22.25	-20.1	9,643	-0.21%
2020/11/05	1	22.15	0	0.00	22.30	1	9,855	0.01%
2020/11/04	4	22.35	20	22.35	22.20	-16	9,932	-0.16%
2020/11/03	0	0.00	12.3	22.46	22.50	-12.3	9,919	-0.12%
2020/11/02	5	22.25	0.5	22.40	22.45	4.5	9,985	0.05%
2020/10/30	0	0.00	27	22.52	22.60	-27	10,070	-0.27%
2020/10/29	3	22.42	3	22.43	22.40	0	10,107	0.00%
2020/10/28	0	0.00	9.2	22.29	22.25	-9.2	10,076	-0.09%
2020/10/27	1	22.00	12	22.00	21.95	-11	10,110	-0.11%
2020/10/26	18	21.85	0	0.00	21.90	18	10,169	0.18%
2020/10/22	8	21.63	0	0.00	21.60	8	10,520	0.08%
2020/10/21	19	21.69	0	0.00	21.65	19	10,603	0.18%
2020/10/20	11	21.71	1	21.75	21.75	10	10,733	0.09%
2020/10/19	5	21.85	0	0.00	21.75	5	10,893	0.05%
2020/10/15	40	22.05	0	0.00	22.15	40	11,217	0.36%
2020/10/14	25	22.15	12	22.11	22.00	13	11,312	0.11%
2020/10/12	3	21.93	0	0.00	22.00	3	11,797	0.03%
2020/10/08	12	22.05	0	0.00	22.05	12	12,236	0.10%
2020/10/07	14	22.00	0	0.00	22.00	14	12,667	0.11%
2020/10/06	1	22.10	1	22.10	22.15	0	12,793	0.00%
2020/10/05	1	22.10	0	0.00	22.05	1	12,939	0.01%
2020/09/30	1	22.35	0	0.00	22.45	1	13,158	0.01%
2020/09/28	26	22.39	20	22.40	22.30	6	13,582	0.04%
2020/09/25	3.4	22.00	1	21.85	22.00	2.4	13,772	0.02%
2020/09/24	51	21.93	0	0.00	21.70	51	13,923	0.37%
2020/09/23	22	22.38	0	0.00	22.35	22	13,982	0.16%
2020/09/22	1	22.60	0	0.00	22.55	1	14,044	0.01%
2020/09/21	14	22.91	0	0.00	22.80	14	14,169	0.10%
2020/09/18	0	0.00	1	23.05	23.05	-1	14,270	-0.01%
2020/09/17	2	22.80	0	0.00	22.90	2	14,279	0.01%
2020/09/16	7	22.98	0	0.00	23.00	7	14,363	0.05%
2020/09/15	40	23.05	0	0.00	22.95	40	14,454	0.28%
2020/09/14	5	22.85	2	22.85	22.80	3	14,785	0.02%
2020/09/11	1	22.70	2	22.80	22.75	-1	14,834	-0.01%
2020/09/09	11	22.69	0	0.00	22.60	11	14,990	0.07%
2020/09/08	1	22.85	3	22.90	22.80	-2	14,955	-0.01%
2020/09/07	15	22.85	0	0.00	23.00	15	14,996	0.10%
2020/09/04	2	22.68	0	0.00	22.80	2	15,093	0.01%
2020/09/03	4	22.99	1	23.05	22.95	3	15,063	0.02%
2020/09/02	18	23.07	3	22.95	23.10	15	15,202	0.10%
2020/09/01	0	0.00	2	22.90	22.85	-2	15,223	-0.01%
2020/08/31	1.1	22.90	0	0.00	22.75	1.1	15,229	0.01%
2020/08/28	12	23.05	0	0.00	23.05	12	15,099	0.08%
2020/08/27	3	22.75	0	0.00	22.85	3	15,041	0.02%
2020/08/26	18	22.81	0	0.00	22.90	18	15,073	0.12%
2020/08/25	5	22.91	0	0.00	22.90	5	15,050	0.03%
2020/08/24	7	22.78	0	0.00	22.75	7	15,084	0.05%
2020/08/21	2	22.83	8	22.91	22.85	-6	15,000	-0.04%
2020/08/20	52	22.57	0	0.00	22.50	52	14,923	0.35%
2020/08/19	12	23.25	0	0.00	23.25	12	14,684	0.08%
2020/08/18	7	23.49	25	23.40	23.50	-18	14,525	-0.12%
2020/08/17	5	23.67	5.1	23.70	23.60	-0.1	14,438	0.00%
2020/08/14	50	23.66	0	0.00	23.65	50	14,423	0.35%
2020/08/13	1	23.70	0	0.00	23.95	1	14,310	0.01%
2020/08/12	37	24.11	10	24.35	23.90	27	14,116	0.19%
2020/08/11	36	24.28	0	0.00	24.15	36	14,196	0.25%
2020/08/10	5	24.55	0	0.00	24.75	5	14,068	0.04%
2020/08/07	1	24.45	0	0.00	24.50	1	14,027	0.01%
2020/08/05	6	24.59	2	24.70	24.50	4	14,026	0.03%
2020/08/04	2	24.40	1	24.40	24.35	1	13,895	0.01%
2020/08/03	1	24.70	0	0.00	24.35	1	13,933	0.01%
2020/07/31	1	24.55	1	25.00	25.00	0	13,780	0.00%
2020/07/28	3	24.67	0	0.00	24.65	3	13,528	0.02%
2020/07/27	5	24.63	54	24.34	24.40	-49	13,405	-0.37%
2020/07/24	2	25.00	7	24.85	24.80	-5	13,342	-0.04%
2020/07/23	15	25.07	0	0.00	25.00	15	13,156	0.11%
2020/07/22	14	24.84	10	24.90	24.80	4	13,031	0.03%
2020/07/21	53	25.35	1	25.05	25.05	52	12,833	0.41%
2020/07/20	0	25.20	3	24.95	25.15	-3	12,715	-0.02%
2020/07/17	11	25.03	0	0.00	24.75	11	12,575	0.09%
2020/07/16	5	25.16	0	0.00	25.15	5	12,331	0.04%
2020/07/15	16	25.56	0.1	25.60	25.60	15.9	12,009	0.13%
2020/07/14	0	0.00	7	27.93	27.70	-7	11,463	-0.06%
2020/07/13	0	0.00	30	27.50	27.45	-30	11,018	-0.27%
2020/07/09	28	28.11	10	28.00	27.70	18	10,775	0.17%
2020/07/08	0	0.00	2	27.10	27.25	-2	10,480	-0.02%
2020/07/07	1	27.30	102	27.50	27.25	-101	10,340	-0.98%	大賣/鉅額交易
2020/07/06	3	27.50	1	27.70	27.60	2	10,047	0.02%
2020/07/03	72	27.52	2	27.40	27.50	70	9,873	0.71%
2020/07/02	0	0.00	14	26.78	27.15	-14	9,802	-0.14%
2020/07/01	0	0.00	25	26.09	25.95	-25	9,703	-0.26%
2020/06/30	2	25.30	0	0.00	25.10	2	9,641	0.02%
2020/06/24	3	25.90	2	26.20	25.70	1	9,564	0.01%
2020/06/23	30.3	25.90	0	0.00	25.90	30.3	9,486	0.32%
2020/06/22	11	26.15	3	25.87	26.00	8	9,464	0.08%
2020/06/19	2	25.55	3	25.67	25.80	-1	9,486	-0.01%
2020/06/18	5	25.69	1	25.70	25.80	4	9,160	0.04%
2020/06/17	0	0.00	5	25.80	25.95	-5	9,094	-0.05%
2020/06/16	5	25.44	10	25.35	25.80	-5	9,196	-0.05%
2020/06/12	29	25.10	29	25.20	25.60	0	9,247	0.00%
2020/06/10	0	0.00	4	26.00	26.05	-4	9,278	-0.04%
2020/06/09	1	25.80	26	26.02	26.15	-25	9,398	-0.27%
2020/06/08	2	25.70	0	0.00	25.65	2	9,302	0.02%
2020/06/05	0	0.00	10	25.50	25.50	-10	9,283	-0.11%
2020/06/04	0	0.00	3	25.28	25.40	-3	9,301	-0.03%
2020/06/03	0	0.00	3	25.37	25.25	-3	9,265	-0.03%
2020/06/02	0	0.00	16	24.90	24.90	-16	9,135	-0.18%
2020/06/01	0	0.00	2	24.70	24.70	-2	9,080	-0.02%
2020/05/29	10	24.30	0	0.00	24.40	10	9,060	0.11%
2020/05/26	0	0.00	16	24.25	24.15	-16	9,082	-0.18%
2020/05/25	1	24.00	0	0.00	24.10	1	8,993	0.01%
2020/05/22	11	23.90	0	0.00	23.70	11	8,987	0.12%
2020/05/21	10	24.15	22	23.91	24.15	-12	9,050	-0.13%
2020/05/20	0	0.00	5	23.90	23.95	-5	9,034	-0.06%
2020/05/18	10	23.85	17	23.64	23.60	-7	9,018	-0.08%
2020/05/14	2	23.20	0	0.00	23.55	2	8,810	0.02%
2020/05/13	3	23.40	2	23.50	23.50	1	8,735	0.01%
2020/05/11	20	23.53	0	0.00	23.50	20	8,665	0.23%
2020/05/07	1	23.25	2	23.10	23.00	-1	8,550	-0.01%
2020/05/06	4	22.85	0	0.00	22.85	4	8,618	0.05%
2020/05/04	1	23.00	0	0.00	23.10	1	8,578	0.01%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/22	1	23.15	0	0.00	23.30	1	8,679	0.01%
2020/04/17	0	0.00	10	23.55	23.60	-10	8,553	-0.12%
2020/04/10	0	0.00	10	23.30	23.15	-10	8,281	-0.12%
2020/04/09	1	23.10	5	23.25	23.15	-4	8,316	-0.05%
2020/04/06	0	0.00	2	23.50	23.60	-2	8,128	-0.02%
2020/04/01	0	0.00	15	22.83	23.00	-15	7,953	-0.19%
2020/03/31	0	0.00	12	22.48	23.30	-12	7,818	-0.15%
2020/03/30	0	0.00	1	21.50	22.10	-1	7,646	-0.01%
2020/03/27	0	0.00	4	22.23	21.75	-4	7,627	-0.05%
2020/03/26	4	21.85	1	22.00	21.60	3	7,590	0.04%
2020/03/25	16	22.61	4	22.33	21.60	12	7,666	0.16%
2020/03/24	0	0.00	4	21.25	21.00	-4	7,515	-0.05%
2020/03/23	0	0.00	5	19.75	19.85	-5	7,513	-0.07%
2020/03/20	0	0.00	1	20.35	20.60	-1	7,543	-0.01%
2020/03/19	0	0.00	9	19.00	18.75	-9	7,398	-0.12%
2020/03/18	0	0.00	1	20.10	19.90	-1	7,231	-0.01%
2020/03/17	6	19.73	2	19.80	19.90	4	7,139	0.06%
2020/03/16	1	20.40	0	0.00	20.35	1	6,995	0.01%
2020/03/13	1	20.00	29	20.11	21.20	-28	6,904	-0.41%
2020/03/12	2	21.90	20	21.83	21.65	-18	6,660	-0.27%
2020/03/11	0	0.00	16	22.61	22.70	-16	6,561	-0.24%
2020/03/10	4	22.43	6	22.35	22.50	-2	6,500	-0.03%
2020/03/05	0	0.00	17	23.31	23.20	-17	6,282	-0.27%
2020/03/04	0	0.00	2	23.20	23.15	-2	6,270	-0.03%
2020/03/03	2	22.85	0	0.00	22.85	2	6,208	0.03%
2020/02/27	0	0.00	21	22.98	22.95	-21	6,269	-0.33%
2020/02/21	50	23.30	10	23.35	23.35	40	6,084	0.66%
2020/02/19	0	0.00	1	23.10	23.05	-1	6,029	-0.02%
2020/02/14	0	0.00	5	23.00	23.05	-5	6,178	-0.08%
2020/02/13	0	0.00	25	22.95	22.90	-25	6,189	-0.40%
2020/02/12	0	0.00	15	22.90	22.85	-15	6,216	-0.24%
2020/02/10	0	0.00	10	23.15	23.25	-10	6,182	-0.16%
2020/02/07	0	0.00	14	23.11	23.05	-14	6,138	-0.23%
2020/02/06	40	23.04	0	0.00	23.05	40	6,166	0.65%
2020/02/05	2	22.90	4	22.90	22.80	-2	6,209	-0.03%
2020/02/03	0	0.00	5	22.80	22.95	-5	6,137	-0.08%
2020/01/31	0	0.00	1	23.10	22.95	-1	6,105	-0.02%
2020/01/30	0	0.00	15	22.41	22.95	-15	5,977	-0.25%
2020/01/20	1	22.90	2	22.95	22.90	-1	5,750	-0.02%
2020/01/16	16	22.85	0	0.00	22.95	16	5,749	0.28%
2020/01/14	0	0.00	2	23.10	23.20	-2	5,851	-0.03%
2020/01/10	0	0.00	4	23.13	23.10	-4	5,959	-0.07%
2020/01/09	0	0.00	2	22.75	22.75	-2	5,906	-0.03%
2020/01/07	0	0.00	5	22.85	22.80	-5	5,979	-0.08%
2020/01/02	4	23.05	0	0.00	22.95	4	6,138	0.07%
2019/12/31	6	22.90	0	0.00	22.85	6	6,160	0.10%
2019/12/30	5	23.15	1	23.10	23.00	4	6,149	0.07%
2019/12/27	1	23.50	6	23.48	23.40	-5	6,126	-0.08%
2019/12/25	0	0.00	3	23.38	23.30	-3	6,186	-0.05%
2019/12/24	0	0.00	8	23.35	23.15	-8	6,241	-0.13%
2019/12/20	1	22.90	0	0.00	22.90	1	6,232	0.02%
2019/12/18	0	0.00	15	23.05	23.25	-15	6,090	-0.25%
2019/12/16	0	0.00	10	23.05	22.80	-10	6,162	-0.16%
2019/12/11	0	0.00	10	22.90	23.00	-10	6,319	-0.16%
2019/12/10	0	0.00	2	22.95	22.90	-2	6,324	-0.03%
2019/12/09	0	0.00	15	23.15	23.15	-15	6,335	-0.24%
2019/12/06	0	0.00	11	23.11	23.20	-11	6,407	-0.17%
2019/12/05	0	0.00	3	23.15	23.05	-3	6,390	-0.05%
2019/12/04	2	23.05	0	0.00	23.20	2	6,403	0.03%
2019/12/03	1	23.15	1	23.15	23.15	0	6,432	0.00%
2019/12/02	0	0.00	2	22.80	22.90	-2	6,497	-0.03%
2019/11/29	1	23.05	0	0.00	22.85	1	6,507	0.02%
2019/11/28	0	0.00	25	23.10	23.10	-25	6,493	-0.39%
2019/11/27	12	23.08	0	0.00	23.05	12	6,577	0.18%
2019/11/26	15	23.27	0	0.00	23.40	15	6,568	0.23%
2019/11/25	10	23.40	5	23.29	23.30	5	6,450	0.08%
2019/11/22	2	23.23	17	23.21	23.25	-15	6,551	-0.23%
2019/11/21	10	22.80	5	22.92	23.05	5	6,621	0.08%
2019/11/20	0	0.00	3	23.15	23.15	-3	6,650	-0.05%
2019/11/19	0	0.00	8.5	23.13	23.25	-8.5	6,746	-0.13%
2019/11/18	0	0.00	7	23.09	23.15	-7	6,860	-0.10%
2019/11/15	1	22.70	1	22.70	22.80	0	6,899	0.00%
2019/11/14	0	0.00	1	22.40	22.40	-1	6,960	-0.01%
2019/11/13	17	22.31	20	22.30	22.30	-3	7,091	-0.04%
2019/11/11	10	22.90	2	22.75	22.90	8	7,841	0.10%
2019/11/08	0	0.00	1	22.75	22.75	-1	7,801	-0.01%
2019/11/07	10	22.80	3	22.72	22.70	7	7,776	0.09%
2019/11/05	36	22.81	12	22.77	22.90	24	7,772	0.31%
2019/11/01	0	0.00	0.2	22.00	22.05	-0.2	7,782	0.00%
2019/10/30	4	22.03	0	0.00	22.00	4	7,924	0.05%
2019/10/29	0.2	22.10	0	0.00	22.10	0.2	7,970	0.00%
2019/10/28	0	0.00	15	22.10	22.15	-15	7,938	-0.19%
2019/10/25	1	21.95	0	0.00	22.10	1	7,920	0.01%
2019/10/24	14	22.22	1	22.15	22.05	13	7,892	0.16%
2019/10/23	10	22.20	1.7	22.23	22.15	8.3	7,802	0.11%
2019/10/22	0	0.00	34	21.97	21.95	-34	7,754	-0.44%
2019/10/21	2	21.85	2	21.88	21.90	0	7,708	0.00%
2019/10/18	2	21.85	4	21.90	21.75	-2	7,699	-0.03%
2019/10/16	1	21.40	2	21.53	21.70	-1	7,619	-0.01%
2019/10/15	14	21.29	3	21.25	21.40	11	7,606	0.14%
2019/10/14	28	21.39	3	21.25	21.30	25	7,612	0.33%
2019/10/07	0	0.00	10	21.90	21.85	-10	7,751	-0.13%
2019/10/03	5	21.60	0	0.00	21.55	5	8,029	0.06%
2019/10/01	1	22.00	1	22.00	21.85	0	8,137	0.00%
2019/09/27	8	21.55	0	0.00	21.40	8	8,093	0.10%
2019/09/26	0	0.00	6	21.98	21.90	-6	8,100	-0.07%
2019/09/25	6	21.80	1	21.90	21.90	5	8,101	0.06%
2019/09/23	5	21.75	0	0.00	21.80	5	8,214	0.06%
2019/09/20	0	0.00	0.7	21.70	21.65	-0.7	8,432	-0.01%
2019/09/19	22	21.50	0	0.00	21.50	22	8,326	0.26%
2019/09/18	2	21.63	0	0.00	21.45	2	8,242	0.02%
2019/09/17	2	21.75	0	0.00	21.75	2	8,090	0.02%
2019/09/16	0	0.00	5	21.91	21.85	-5	8,166	-0.06%
2019/09/11	0	0.00	103	22.00	21.95	-103	8,298	-1.24%	大賣/鉅額交易
2019/09/10	1	21.65	1	21.80	22.00	0	8,285	0.00%
2019/09/09	0	0.00	0.8	21.80	21.80	-0.8	8,272	-0.01%
2019/09/05	11	21.61	4	21.63	21.75	7	8,186	0.09%
2019/09/03	2	21.58	0	0.00	21.55	2	8,087	0.02%
2019/09/02	15	21.58	5	21.55	21.55	10	8,167	0.12%
2019/08/30	0	0.00	13	21.45	21.50	-13	8,194	-0.16%
2019/08/29	6	21.40	27	21.35	21.10	-21	8,134	-0.26%
2019/08/28	5	21.30	0	0.00	21.30	5	8,085	0.06%
2019/08/26	41	20.74	0	0.00	20.75	41	8,157	0.50%
2019/08/23	6	21.00	0	0.00	21.00	6	8,092	0.07%
2019/08/22	4	21.05	0	0.00	21.00	4	8,052	0.05%
2019/08/21	18	20.89	1	20.90	20.90	17	8,058	0.21%
2019/08/20	0	0.00	1	20.80	20.70	-1	7,918	-0.01%
2019/08/19	6	20.88	0	0.00	20.80	6	7,801	0.08%
2019/08/16	125	20.81	0	0.00	20.80	125	7,683	1.63%	大買/鉅額交易
2019/08/15	31	20.73	0	0.00	20.65	31	7,504	0.41%
2019/08/14	33	21.73	0	0.00	21.70	33	6,959	0.47%
2019/08/13	0	0.00	0	22.30	22.15	0	6,670	0.00%
2019/08/12	2	22.55	0.9	22.55	22.50	1.1	6,677	0.02%
2019/08/08	0	0.00	2	22.10	22.35	-2	6,822	-0.03%
2019/08/07	2	22.20	1	22.15	22.00	1	6,838	0.01%
2019/08/05	6	22.42	0	0.00	22.40	6	6,793	0.09%
2019/08/02	6	22.84	0	0.00	22.90	6	6,747	0.09%
2019/08/01	0	0.00	5	23.20	23.25	-5	6,701	-0.07%
2019/07/31	6	23.50	0	0.00	23.30	6	6,681	0.09%
2019/07/30	1	23.40	0	0.00	23.65	1	6,636	0.02%
2019/07/26	2	23.65	0	0.00	23.60	2	6,729	0.03%
2019/07/25	3	23.85	0	0.00	23.70	3	6,727	0.04%
2019/07/24	2	23.68	1	23.70	23.70	1	6,752	0.01%
2019/07/22	4	23.55	2	23.55	23.45	2	6,647	0.03%
2019/07/19	1	23.40	2	23.45	23.40	-1	6,621	-0.02%
2019/07/18	1	23.30	0	0.00	23.30	1	6,617	0.02%
2019/07/17	7	23.43	0	0.00	23.40	7	6,704	0.10%
2019/07/16	1	23.65	200	23.50	23.55	-199	6,673	-2.98%	大賣/鉅額交易
2019/07/12	13	23.93	128	23.90	23.85	-115	6,713	-1.71%	大賣/鉅額交易
2019/07/11	20	23.82	0	0.00	23.65	20	6,810	0.29%
2019/07/10	13	25.45	2	25.50	25.50	11	6,579	0.17%
2019/07/09	50	25.30	0	0.00	25.25	50	6,430	0.78%
2019/07/08	2	25.25	0	0.00	25.40	2	6,351	0.03%
2019/07/05	3	25.23	0	0.00	25.20	3	6,362	0.05%
2019/07/04	0	0.00	2	25.43	25.50	-2	6,382	-0.03%
2019/07/03	1	25.30	201	25.13	25.15	-200	6,369	-3.14%	大賣/鉅額交易
2019/07/02	28	25.29	6.5	25.25	25.20	21.5	6,345	0.34%
2019/07/01	201	25.26	3	25.17	25.25	198	6,346	3.12%	大買/鉅額交易
2019/06/28	0	0.00	1	24.80	24.70	-1	6,269	-0.02%
2019/06/27	2	24.98	19	24.67	25.00	-17	6,284	-0.27%
2019/06/26	30	24.25	0	0.00	24.30	30	6,169	0.49%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	0	0.00	5	23.98	24.05	-5	6,481	-0.08%
2019/06/18	5	23.65	0	0.00	23.60	5	6,416	0.08%
2019/06/17	1	23.60	10	23.60	23.60	-9	6,445	-0.14%
2019/06/12	0	0.00	3	24.00	24.00	-3	6,722	-0.04%
2019/06/10	0	0.00	4	23.66	23.80	-4	6,763	-0.06%
2019/06/06	6	23.13	0	0.00	22.95	6	6,698	0.09%
2019/06/05	5	23.20	10	23.40	23.25	-5	6,708	-0.07%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	12	23.09	5	23.05	23.10	7	6,704	0.10%
2019/05/31	5	23.65	0	0.00	23.80	5	6,520	0.08%
2019/05/30	0	0.00	6	23.81	23.85	-6	6,418	-0.09%
2019/05/28	3	23.47	0	0.00	23.35	3	6,427	0.05%
2019/05/23	5	23.40	0	0.00	23.60	5	6,505	0.08%
2019/05/22	0	0.00	5	23.85	23.85	-5	6,535	-0.08%
2019/05/21	5	23.90	0	0.00	23.85	5	6,564	0.08%
2019/05/20	0	0.00	17	24.05	24.10	-17	6,514	-0.26%
2019/05/17	10	23.70	5	23.85	23.95	5	6,491	0.08%
2019/05/16	5	23.35	120	23.77	23.85	-115	6,493	-1.77%	大賣/鉅額交易
2019/05/15	8	22.98	0	0.00	22.90	8	6,396	0.13%
2019/05/14	1	23.05	0	0.00	23.10	1	6,416	0.02%
2019/05/13	16	23.32	10	23.35	23.30	6	6,344	0.09%
2019/05/10	22	23.49	5.6	23.36	23.35	16.4	6,389	0.26%
2019/05/09	53	23.50	0	0.00	23.45	53	6,367	0.83%
2019/05/08	85	23.72	0	0.00	23.70	85	6,360	1.34%
2019/05/06	4	23.88	0	0.00	23.85	4	6,540	0.06%
2019/05/03	2	24.65	0	0.00	24.70	2	6,485	0.03%
2019/05/02	0	0.00	1	24.80	24.65	-1	6,484	-0.02%
2019/04/29	1	24.70	5	24.70	24.80	-4	6,520	-0.06%
2019/04/25	0	0.00	5	24.70	24.70	-5	6,556	-0.08%
2019/04/24	0	0.00	1	24.40	24.50	-1	6,596	-0.02%
2019/04/23	6	24.26	40	24.35	24.35	-34	6,599	-0.52%
2019/04/19	0	0.00	5	24.80	24.65	-5	6,617	-0.08%
2019/04/18	54	24.65	2	24.70	24.50	52	6,851	0.76%
2019/04/17	0	0.00	4	24.80	25.00	-4	6,925	-0.06%
2019/04/15	2	24.40	10	24.41	24.30	-8	6,807	-0.12%
2019/04/12	0	0.00	2	24.23	24.15	-2	6,832	-0.03%
2019/04/11	0	0.00	1	24.15	24.05	-1	6,859	-0.01%
2019/04/10	0	0.00	4	24.31	24.20	-4	6,851	-0.06%
2019/04/09	0	0.00	2	24.23	24.20	-2	6,773	-0.03%
2019/04/08	3	24.05	30	24.05	24.15	-27	6,833	-0.40%
2019/04/03	1	23.95	6	24.07	24.15	-5	6,809	-0.07%
2019/04/02	0	0.00	2	23.95	24.00	-2	6,786	-0.03%
2019/04/01	2	23.60	1	23.70	23.70	1	6,771	0.01%
2019/03/29	13	23.48	0.2	23.45	23.45	12.8	6,682	0.19%
2019/03/28	12	23.47	0	0.00	23.45	12	6,606	0.18%
2019/03/27	14	24.03	0	0.00	23.95	14	6,530	0.21%
2019/03/26	1	24.55	1	24.50	24.60	0	6,412	0.00%
2019/03/22	0	0.00	12	24.17	24.05	-12	6,601	-0.18%
2019/03/21	0	0.00	6	24.04	24.10	-6	6,590	-0.09%
2019/03/20	0	0.00	1	24.00	23.90	-1	6,621	-0.02%
2019/03/18	0	0.00	6	23.75	23.75	-6	6,456	-0.09%
2019/03/14	3	23.73	1	23.75	23.60	2	6,428	0.03%
2019/03/13	0	0.00	5	23.80	23.75	-5	6,534	-0.08%
2019/03/08	3	23.58	2	23.70	23.55	1	6,770	0.01%
2019/03/07	5	23.80	0	0.00	23.70	5	6,913	0.07%
2019/03/05	1	23.60	1	23.70	23.75	0	7,180	0.00%
2019/03/04	5	23.60	0	0.00	23.70	5	7,462	0.07%
2019/02/27	2	23.68	0	0.00	23.80	2	7,526	0.03%
2019/02/26	0	0.00	45	23.86	23.65	-45	7,515	-0.60%
2019/02/25	0	0.00	41	23.60	23.60	-41	7,407	-0.55%
2019/02/22	127	23.16	100	23.30	23.35	27	7,501	0.36%	大買/
2019/02/21	46	23.44	0	0.00	23.55	46	7,569	0.61%
2019/02/19	2	23.35	0.7	23.30	23.30	1.3	7,602	0.02%
2019/02/18	2	23.33	0	0.00	23.25	2	7,794	0.03%
2019/02/15	2	23.30	0	0.00	23.30	2	8,118	0.02%
2019/02/14	6	23.34	0	0.00	23.25	6	8,489	0.07%
2019/02/13	11	23.57	20	23.50	23.40	-9	8,479	-0.11%
2019/02/12	0	0.00	3	23.83	23.85	-3	8,441	-0.04%
2019/02/11	5	23.70	10	23.60	23.55	-5	8,469	-0.06%
2019/01/30	0	0.00	0	23.65	23.65	0	8,463	0.00%
2019/01/29	1	23.40	3	23.50	23.50	-2	8,483	-0.02%
2019/01/28	3	24.00	43	23.66	23.85	-40	8,535	-0.47%
2019/01/25	0	0.00	36	23.10	23.25	-36	8,415	-0.43%
2019/01/23	4	22.73	0	0.00	22.90	4	8,475	0.05%
2019/01/22	3	22.70	0	0.00	22.85	3	8,495	0.04%
2019/01/21	0	0.00	2	22.88	23.00	-2	8,531	-0.02%
2019/01/18	1	22.60	3	22.85	22.85	-2	8,578	-0.02%
2019/01/17	0	0.00	5	22.75	22.90	-5	8,588	-0.06%
2019/01/16	4	22.55	40	22.75	22.60	-36	8,654	-0.42%
2019/01/15	0	0.00	3	22.65	22.70	-3	8,664	-0.03%
2019/01/14	40	22.55	2	22.60	22.50	38	8,692	0.44%
2019/01/11	3	22.55	0	0.00	22.60	3	8,996	0.03%
2019/01/10	3	22.45	19	22.36	22.50	-16	8,969	-0.18%
2019/01/08	13	21.76	0	0.00	21.65	13	8,719	0.15%
2019/01/07	5	22.20	0	0.00	22.15	5	8,788	0.06%
2019/01/04	1	22.00	0	0.00	21.80	1	8,870	0.01%
2019/01/03	5	22.25	2	22.40	22.25	3	9,173	0.03%
2019/01/02	0	0.00	3	22.60	22.05	-3	9,226	-0.03%
2018/12/27	5	22.25	8	22.40	22.10	-3	9,458	-0.03%
2018/12/26	0	0.00	28	22.08	22.05	-28	9,470	-0.30%
2018/12/25	45	21.73	71	21.86	21.60	-26	9,492	-0.27%
2018/12/24	0	0.00	6	22.14	22.00	-6	9,520	-0.06%
2018/12/22	0	0.00	5	22.05	22.05	-5	9,517	-0.05%
2018/12/21	3	21.95	10	21.93	21.80	-7	9,645	-0.07%
2018/12/20	0	0.00	36	21.70	21.70	-36	9,733	-0.37%
2018/12/19	7	21.32	45	21.39	21.20	-38	9,707	-0.39%
2018/12/18	77	21.27	0	0.00	21.00	77	9,647	0.80%
2018/12/17	4	21.86	0	0.00	21.80	4	9,513	0.04%
2018/12/14	7	22.04	3	21.93	22.00	4	9,575	0.04%
2018/12/13	11	21.93	0	0.00	21.85	11	9,673	0.11%
2018/12/12	0	0.00	5	21.95	22.05	-5	9,900	-0.05%
2018/12/11	15	21.70	35	21.83	21.60	-20	9,956	-0.20%
2018/12/10	38	21.72	0	0.00	21.60	38	10,204	0.37%
2018/12/07	0	0.00	3	22.40	22.35	-3	10,539	-0.03%
2018/12/06	55	22.37	5	22.00	21.95	50	10,715	0.47%
2018/12/05	0	0.00	4	22.83	23.00	-4	10,733	-0.04%
2018/12/04	0	0.00	26	22.97	22.90	-26	10,736	-0.24%
2018/12/03	13	22.52	83	22.75	22.70	-70	10,776	-0.65%
2018/11/30	46	22.12	55	22.37	22.10	-9	10,851	-0.08%
2018/11/29	27	22.19	0	0.00	22.10	27	10,777	0.25%
2018/11/28	20	22.30	45	21.56	22.20	-25	10,706	-0.23%
2018/11/27	61	21.39	0	0.00	21.45	61	10,595	0.58%
2018/11/26	10	22.13	0	0.00	22.35	10	10,508	0.10%
2018/11/23	9	21.87	1	22.00	22.00	8	10,627	0.08%
2018/11/22	8	21.93	40	22.00	21.90	-32	10,841	-0.30%
2018/11/21	46	21.77	11	21.80	21.75	35	10,928	0.32%
2018/11/20	59	22.30	0	0.00	22.10	59	10,987	0.54%
2018/11/19	25	22.59	28	22.84	22.55	-3	11,034	-0.03%
2018/11/16	50	22.61	0	0.00	22.75	50	11,313	0.44%
2018/11/15	43	22.35	44	22.58	22.60	-1	11,434	-0.01%
2018/11/14	60	22.72	5	23.15	22.60	55	11,460	0.48%
2018/11/13	114	23.44	0	0.00	23.35	114	11,254	1.01%	大買/鉅額交易
2018/11/12	12	25.91	0	0.00	25.80	12	11,099	0.11%
2018/11/09	10	25.80	10	26.20	26.30	0	11,369	0.00%
2018/11/08	0	0.00	20	26.26	26.30	-20	11,693	-0.17%
2018/11/07	20	25.79	5	26.15	26.00	15	11,659	0.13%
2018/11/06	5	25.80	0	0.00	26.00	5	11,639	0.04%
2018/11/05	0	0.00	15	25.48	26.10	-15	11,632	-0.13%
2018/11/02	21	25.11	5	25.00	25.10	16	11,581	0.14%
2018/10/31	0	0.00	1	24.95	24.95	-1	11,696	-0.01%
2018/10/30	5	24.60	0	0.00	24.35	5	11,689	0.04%
2018/10/29	2	24.55	2	24.80	24.55	0	11,651	0.00%
2018/10/26	1	24.90	9	24.98	24.90	-8	11,629	-0.07%
2018/10/25	5	24.45	4	24.58	24.75	1	11,604	0.01%
2018/10/24	0	0.00	8	24.75	24.80	-8	11,628	-0.07%
2018/10/23	7	24.19	5	24.40	24.10	2	11,591	0.02%
2018/10/22	5	24.46	0	0.00	24.55	5	11,619	0.04%
2018/10/19	10	24.23	8	24.60	24.60	2	11,787	0.02%
2018/10/18	6	24.67	10	25.03	24.60	-4	11,539	-0.03%
2018/10/17	7	24.69	0	0.00	24.75	7	11,575	0.06%
2018/10/15	2	24.10	2	24.30	24.10	0	11,581	0.00%
2018/10/12	4	24.60	7	24.36	24.60	-3	11,548	-0.03%
2018/10/11	4	23.89	17	24.08	23.80	-13	11,555	-0.11%
2018/10/09	31	25.36	0	0.00	25.30	31	11,273	0.27%
2018/10/08	0	0.00	3	26.15	25.95	-3	11,195	-0.03%
2018/10/05	4	25.35	0	0.00	25.75	4	11,101	0.04%
2018/10/04	53	25.36	6	25.30	25.30	47	11,139	0.42%
2018/10/03	1	25.95	0	0.00	26.10	1	11,135	0.01%
2018/10/01	10	27.18	0	0.00	26.90	10	11,253	0.09%
2018/09/28	0	0.00	40	27.25	27.40	-40	11,293	-0.35%
2018/09/20	56	27.30	0	0.00	26.95	56	10,964	0.51%
2018/09/19	6	26.65	7	26.92	27.00	-1	10,909	-0.01%
2018/09/18	0	0.00	60	27.00	27.45	-60	10,838	-0.55%
2018/09/17	0	0.00	2	26.70	26.80	-2	10,658	-0.02%
2018/09/14	60	26.58	0	0.00	26.65	60	10,640	0.56%
2018/09/13	3	25.43	13	25.49	25.85	-10	10,513	-0.10%
2018/09/12	3	27.28	3	26.70	27.00	0	10,219	0.00%
2018/09/11	0	0.00	12	27.51	27.75	-12	10,120	-0.12%
2018/09/10	0	0.00	0.1	26.75	26.90	-0.1	10,148	0.00%
2018/09/06	5.1	28.04	0	0.00	27.75	5.1	10,126	0.05%
2018/09/05	0	0.00	8.5	27.58	27.40	-8.5	9,991	-0.08%
2018/08/31	0	0.00	2	27.08	27.55	-2	9,997	-0.02%
2018/08/30	2	27.40	7	27.24	27.40	-5	9,871	-0.05%
2018/08/29	30	27.00	63	26.73	27.05	-33	9,710	-0.34%
2018/08/28	9	26.88	5	27.00	26.90	4	9,576	0.04%
2018/08/27	2	27.40	22.1	27.21	27.40	-20.1	9,682	-0.21%
2018/08/24	55	27.13	37	27.02	27.05	18	9,565	0.19%
2018/08/23	11	26.73	35	26.69	26.90	-24	9,612	-0.25%
2018/08/22	0.4	26.10	135	26.05	26.25	-134.6	9,370	-1.44%	大賣/鉅額交易
2018/08/21	1	25.85	15	25.96	25.90	-14	9,313	-0.15%
2018/08/20	0	0.00	62	25.93	25.90	-62	9,167	-0.68%
2018/08/17	4	25.93	16	25.87	25.90	-12	9,209	-0.13%
2018/08/16	88	25.42	85	25.16	25.50	3	9,012	0.03%
2018/08/15	102	24.91	32	24.57	25.00	70	8,794	0.80%	大買/
2018/08/13	0	0.00	193	24.52	24.60	-193	8,542	-2.26%	大賣/鉅額交易
2018/08/10	0	0.00	5.1	24.65	24.60	-5.1	8,531	-0.06%
2018/08/09	70	24.77	6	24.75	24.65	64	8,570	0.75%
2018/08/08	38	24.80	6	24.60	24.80	32	8,713	0.37%
2018/08/06	63	24.59	8	24.66	24.80	55	8,654	0.64%
2018/08/03	8	24.48	0	0.00	24.50	8	8,557	0.09%
2018/08/02	4	24.36	11	24.34	24.40	-7	8,632	-0.08%
2018/08/01	0	0.00	0.6	24.35	24.40	-0.6	8,582	-0.01%
2018/07/31	0	0.00	4	24.35	24.45	-4	8,588	-0.05%
2018/07/30	0	0.00	7	24.34	24.40	-7	8,526	-0.08%
2018/07/27	20	24.30	0	0.00	24.30	20	8,522	0.23%
2018/07/26	0	0.00	30	24.27	24.50	-30	8,486	-0.35%
2018/07/25	10	23.98	0	0.00	23.95	10	8,335	0.12%
2018/07/24	0	0.00	11	24.05	24.10	-11	8,247	-0.13%
2018/07/23	0	0.00	6	24.00	24.05	-6	8,174	-0.07%
2018/07/20	10	24.00	0.1	23.90	24.00	9.9	8,116	0.12%
2018/07/19	0	0.00	23	23.99	24.00	-23	8,108	-0.28%
2018/07/18	0	0.00	10	23.65	23.90	-10	8,044	-0.12%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/16	10	23.15	22	23.26	23.40	-12	7,875	-0.15%
2018/07/13	10	23.18	10	23.25	23.20	0	7,842	0.00%
2018/07/12	23	22.21	5	22.90	23.10	18	7,832	0.23%
2018/07/11	2	24.30	0	0.00	24.30	2	7,736	0.03%
2018/07/10	0	0.00	31	24.69	24.40	-31	7,751	-0.40%
2018/07/06	0	0.00	2	23.90	24.00	-2	7,809	-0.03%
2018/07/05	0	0.00	1	24.05	23.70	-1	7,763	-0.01%
2018/07/04	0	0.00	36	23.95	23.95	-36	7,814	-0.46%
2018/07/03	2	23.75	0	0.00	23.75	2	7,912	0.03%
2018/07/02	18	23.99	0	0.00	23.75	18	7,949	0.23%
2018/06/29	8	23.82	0.3	23.85	23.95	7.7	7,945	0.10%
2018/06/28	5	24.05	0	0.00	23.70	5	7,857	0.06%
2018/06/27	0	0.00	1	24.25	24.25	-1	7,864	-0.01%
2018/06/26	32	23.70	0	0.00	23.75	32	7,971	0.40%
2018/06/25	1	24.60	0.8	24.20	24.20	0.2	8,001	0.00%
2018/06/22	0	0.00	15	24.78	24.80	-15	7,981	-0.19%
2018/06/21	1	24.80	5	24.80	24.90	-4	7,879	-0.05%
2018/06/20	0	0.00	3	24.73	24.75	-3	7,912	-0.04%
2018/06/19	5	24.45	1	24.35	24.55	4	7,898	0.05%
2018/06/14	3	24.18	3	24.25	24.20	0	7,677	0.00%
2018/06/13	5	24.40	0	0.00	24.30	5	7,582	0.07%
2018/06/12	0	0.00	20	24.68	24.70	-20	7,660	-0.26%
2018/06/11	0	0.00	1	24.75	24.70	-1	7,611	-0.01%
2018/06/08	7	24.56	12	24.63	24.60	-5	7,559	-0.07%
2018/06/07	0	0.00	2	24.75	24.70	-2	7,531	-0.03%
2018/06/06	7	24.55	20	24.60	24.70	-13	7,572	-0.17%
2018/06/05	0	0.00	14	24.60	24.65	-14	7,572	-0.18%
2018/06/04	0	0.00	43	24.44	24.50	-43	7,534	-0.57%
2018/05/31	15	24.18	9	24.01	24.25	6	7,278	0.08%
2018/05/30	0	0.00	15	23.80	23.75	-15	7,141	-0.21%
2018/05/29	0	0.00	32	23.99	24.05	-32	7,165	-0.45%
2018/05/28	1	23.75	0	0.00	23.70	1	7,118	0.01%
2018/05/25	5	23.60	1	23.75	23.65	4	7,132	0.06%
2018/05/24	0	0.00	1	23.30	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	11	23.23	23.25	-11	7,064	-0.16%
2018/05/22	0	0.00	7	23.16	23.15	-7	7,069	-0.10%
2018/05/21	10	23.20	5	23.15	23.15	5	7,090	0.07%
2018/05/18	4	22.93	0	0.00	22.85	4	7,055	0.06%
2018/05/17	10	22.90	3	22.87	22.90	7	7,083	0.10%
2018/05/16	1	22.85	1	23.05	23.05	0	7,047	0.00%
2018/05/15	1	23.15	6	23.12	23.15	-5	7,032	-0.07%
2018/05/14	0	0.00	12	23.15	23.05	-12	7,176	-0.17%
2018/05/11	0	0.00	14	23.05	23.10	-14	7,156	-0.20%
2018/05/10	5	22.90	5	23.00	23.00	0	7,157	0.00%
2018/05/09	11	22.79	0	0.00	22.75	11	7,077	0.16%
2018/05/08	30	22.65	11	22.85	22.90	19	7,156	0.27%
2018/05/07	10	22.60	0	0.00	22.55	10	7,217	0.14%
2018/05/03	1	22.45	0	0.00	22.50	1	7,373	0.01%
2018/05/02	0	0.00	1	22.75	22.80	-1	7,485	-0.01%
2018/04/30	10	22.40	0	0.00	22.55	10	7,524	0.13%
2018/04/27	0	0.00	1	22.35	22.40	-1	7,698	-0.01%
2018/04/25	4	22.28	4	22.29	22.40	0	8,005	0.00%
2018/04/24	0	0.00	3	22.50	22.45	-3	8,314	-0.04%
2018/04/18	5	22.40	0	0.00	22.50	5	8,646	0.06%
2018/04/17	31	22.50	6	22.45	22.50	25	8,789	0.28%
2018/04/16	4	22.58	0	0.00	22.55	4	8,827	0.05%
2018/04/13	6	22.83	5	22.75	22.75	1	8,767	0.01%
2018/04/12	1	22.85	1	22.95	22.95	0	8,711	0.00%
2018/04/10	7	23.09	10	23.05	23.05	-3	8,663	-0.03%
2018/04/09	5	23.04	0	0.00	23.05	5	8,713	0.06%
2018/04/02	5	23.30	10	23.30	23.35	-5	8,918	-0.06%
2018/03/29	0.3	23.15	0	0.00	23.10	0.3	8,916	0.00%
2018/03/28	2	23.08	0	0.00	23.30	2	8,757	0.02%
2018/03/27	2	23.35	0	0.00	23.35	2	8,698	0.02%
2018/03/26	0	0.00	1	22.95	23.15	-1	8,654	-0.01%
2018/03/22	0	0.00	0.1	23.30	23.40	-0.1	8,794	0.00%
2018/03/21	2	23.15	0	0.00	23.35	2	8,944	0.02%
2018/03/16	10	22.95	0	0.00	23.05	10	9,093	0.11%
2018/03/14	1	23.10	0	0.00	23.05	1	8,974	0.01%
2018/03/13	1	23.00	0	0.00	23.15	1	9,011	0.01%
2018/03/12	2.9	23.00	3	23.02	22.95	-0.1	8,973	0.00%
2018/03/09	5	22.90	0	0.00	23.10	5	8,909	0.06%
2018/03/08	0	0.00	1	23.05	22.90	-1	8,909	-0.01%
2018/03/06	0	0.00	4	23.05	23.00	-4	8,865	-0.05%
2018/03/05	13	22.96	0	0.00	22.85	13	9,134	0.14%
2018/03/02	1	23.05	0	0.00	23.10	1	9,083	0.01%
2018/03/01	10	23.38	0	0.00	23.35	10	9,015	0.11%
2018/02/26	0	0.00	5	23.60	23.55	-5	8,887	-0.06%
2018/02/23	2	23.50	3	23.45	23.55	-1	8,807	-0.01%
2018/02/22	3	23.20	0	0.00	23.25	3	8,882	0.03%
2018/02/21	1	23.30	5	23.05	23.35	-4	8,937	-0.04%
2018/02/12	5	22.60	0	0.00	22.65	5	8,954	0.06%
2018/02/07	5	22.75	0	0.00	22.80	5	9,245	0.05%
2018/02/06	15	22.33	33	22.59	22.45	-18	9,131	-0.20%
2018/02/05	5	23.15	0	0.00	23.25	5	9,198	0.05%
2018/02/01	15	23.70	2	23.65	23.65	13	9,432	0.14%
2018/01/30	10	23.60	7	24.09	23.55	3	9,389	0.03%
2018/01/29	50	24.13	9	24.16	24.10	41	9,310	0.44%
2018/01/26	9	24.27	2	24.28	24.35	7	9,200	0.08%
2018/01/25	0	0.00	41	24.25	24.25	-41	9,096	-0.45%
2018/01/24	0	0.00	10	24.10	24.10	-10	8,976	-0.11%
2018/01/23	5	24.35	152	24.05	23.95	-147	9,028	-1.63%	大賣/鉅額交易
2018/01/22	150	24.05	1	24.00	24.05	149	8,946	1.67%	大買/鉅額交易
2018/01/18	7	23.81	15	23.80	23.75	-8	8,662	-0.09%
2018/01/17	25.1	23.40	6	23.60	23.50	19.1	8,442	0.23%
2018/01/16	10	23.25	0	0.00	23.30	10	8,235	0.12%
2018/01/15	22	23.25	0	0.00	23.30	22	8,203	0.27%
2018/01/12	0	0.00	6	23.24	23.20	-6	8,349	-0.07%
2018/01/11	27	22.90	0	0.00	22.85	27	8,311	0.32%
2018/01/10	7	23.35	1	23.75	23.45	6	8,202	0.07%
2018/01/09	10	24.23	5	24.10	24.10	5	8,141	0.06%
2018/01/05	0	0.00	4	24.14	24.20	-4	8,199	-0.05%
2018/01/03	2	24.40	2	24.35	24.40	0	8,300	0.00%
2018/01/02	3	24.17	20	24.11	24.25	-17	8,168	-0.21%