英業達 (2356)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	5	49.46	4	49.33	49.65	1	30,646	0.00%
2024/12/16	9.5	49.04	3	49.12	48.50	6.5	30,656	0.02%
2024/12/13	7.5	50.01	5	50.26	49.60	2.5	30,552	0.01%
2024/12/12	11	50.62	14.2	50.76	51.00	-3.2	30,400	-0.01%
2024/12/11	7	49.61	4	49.54	49.60	3	30,181	0.01%
2024/12/10	14.1	49.85	2	50.00	49.40	12.1	30,126	0.04%
2024/12/09	3	50.60	5.3	51.00	50.30	-2.3	30,164	-0.01%
2024/12/06	4	50.60	9	50.44	50.50	-5	30,307	-0.02%
2024/12/05	6	50.55	5	50.74	50.20	1	30,450	0.00%
2024/12/04	2	50.35	2	50.05	50.60	0	30,463	0.00%
2024/12/03	5	49.78	1	49.50	50.00	4	30,712	0.01%
2024/12/02	1	48.85	2	49.53	48.95	-1	30,725	0.00%
2024/11/29	6	48.79	10	48.75	49.00	-4	30,623	-0.01%
2024/11/28	3	48.57	4.1	48.42	48.20	-1.1	30,579	0.00%
2024/11/27	20.2	49.35	4	50.11	48.85	16.2	30,501	0.05%
2024/11/26	2.1	50.94	11	50.57	50.80	-8.9	30,200	-0.03%
2024/11/25	9	50.70	6	51.02	50.20	3	29,971	0.01%
2024/11/22	7.2	51.35	3.3	51.46	50.70	4	29,784	0.01%
2024/11/21	14.1	51.46	17	51.03	51.00	-2.9	29,252	-0.01%
2024/11/20	19	49.86	4	50.15	49.00	15	28,476	0.05%
2024/11/19	8	49.57	6	49.60	49.20	2	28,204	0.01%
2024/11/18	25	50.13	6	50.57	48.90	19	28,674	0.07%
2024/11/15	9	49.56	1	49.65	49.25	8	28,140	0.03%
2024/11/14	2	50.65	8	50.09	50.00	-6	27,995	-0.02%
2024/11/13	11	50.92	10	50.84	51.00	1	27,733	0.00%
2024/11/12	27.3	51.35	7.1	51.19	50.60	20.2	27,894	0.07%
2024/11/11	26	54.32	37.3	53.98	54.10	-11.3	26,518	-0.04%
2024/11/08	10.6	52.70	14	53.65	52.40	-3.4	25,128	-0.01%
2024/11/07	98	52.22	109.3	52.61	52.50	-11.3	24,460	-0.05%	大賣/
2024/11/06	42.2	52.14	50.5	52.33	52.10	-8.3	23,751	-0.04%
2024/11/05	35	47.87	73	48.19	50.20	-38	21,681	-0.18%
2024/11/04	0	0.00	8	45.90	45.95	-8	20,493	-0.04%
2024/11/01	2	45.15	1	44.90	45.70	1	20,988	0.00%
2024/10/30	1	46.05	5.2	45.72	45.40	-4.2	21,234	-0.02%
2024/10/29	4	44.94	7.1	45.50	45.65	-3.1	21,508	-0.01%
2024/10/28	5	45.26	0	0.00	45.40	5	21,708	0.02%
2024/10/25	1	46.00	4	46.18	46.30	-3	21,819	-0.01%
2024/10/23	0.1	45.70	0	0.00	45.85	0.1	22,689	0.00%
2024/10/22	6	45.68	13	45.97	46.00	-7	22,828	-0.03%
2024/10/21	0	0.00	6	45.58	45.60	-6	23,182	-0.03%
2024/10/18	5.2	45.99	5	45.91	45.50	0.2	23,584	0.00%
2024/10/17	2	45.15	13	45.18	45.50	-11	24,131	-0.05%
2024/10/15	4	45.04	2	45.05	44.90	2	25,251	0.01%
2024/10/14	5	44.30	8	44.28	44.20	-3	27,071	-0.01%
2024/10/11	11.3	44.43	3	44.65	44.40	8.3	28,696	0.03%
2024/10/09	12.1	44.67	20	44.48	44.20	-7.9	30,194	-0.03%
2024/10/08	8.9	42.33	3	42.52	42.20	5.9	29,939	0.02%
2024/10/07	5.7	42.98	3	42.98	43.20	2.7	29,969	0.01%
2024/10/04	3.1	44.00	0	0.00	43.80	3.1	29,976	0.01%
2024/10/01	1	44.40	16	44.48	44.40	-15	30,763	-0.05%
2024/09/27	1	44.40	10	44.50	44.35	-9	30,855	-0.03%
2024/09/26	1	43.90	0.6	44.00	43.65	0.4	30,817	0.00%
2024/09/25	3	44.07	2	44.15	43.85	1	30,744	0.00%
2024/09/23	4	43.51	0	0.00	43.70	4	30,619	0.01%
2024/09/20	13	43.72	0	0.00	43.20	13	30,808	0.04%
2024/09/19	1	43.25	10	43.56	43.85	-9	30,970	-0.03%
2024/09/18	4.8	42.80	0	0.00	42.50	4.8	31,322	0.02%
2024/09/16	1.4	43.45	1	43.50	43.55	0.4	31,613	0.00%
2024/09/13	1	42.75	0	0.00	43.05	1	32,530	0.00%
2024/09/11	0.1	41.65	0	0.00	41.35	0.1	33,209	0.00%
2024/09/10	8	41.95	0	0.00	41.45	8	33,436	0.02%
2024/09/09	12.1	41.89	0	0.00	42.25	12.1	33,539	0.04%
2024/09/06	1	43.00	6	43.20	43.30	-5	34,432	-0.01%
2024/09/05	1	41.95	3	42.07	41.80	-2	34,826	-0.01%
2024/09/04	1.3	42.35	0	0.00	42.25	1.3	35,387	0.00%
2024/09/03	1.2	44.88	0.6	45.40	44.60	0.6	35,390	0.00%
2024/09/02	2.4	45.70	3	45.65	45.45	-0.6	35,440	0.00%
2024/08/30	7.3	45.67	2	45.60	45.60	5.3	35,672	0.01%
2024/08/29	2.1	45.70	0	0.00	45.80	2.1	35,878	0.01%
2024/08/28	9	46.06	0	0.00	46.60	9	36,494	0.02%
2024/08/27	2.1	45.86	0	0.00	46.00	2.1	37,017	0.01%
2024/08/26	9	46.12	12	46.45	46.00	-3	37,228	-0.01%
2024/08/23	12	44.76	5	45.29	45.50	7	37,328	0.02%
2024/08/22	5.1	45.41	2	45.30	45.40	3.1	37,919	0.01%
2024/08/21	7.1	45.55	7	46.11	45.35	0.1	38,297	0.00%
2024/08/20	14.2	45.86	8.5	45.93	45.90	5.8	38,158	0.02%
2024/08/19	8.2	47.14	0	0.00	47.10	8.2	38,020	0.02%
2024/08/16	4	47.90	10	47.71	47.55	-6	38,811	-0.02%
2024/08/15	14.1	47.57	4	47.70	47.35	10.1	38,995	0.03%
2024/08/14	11	47.84	2	47.30	47.70	9	39,254	0.02%
2024/08/13	6.1	48.18	0	0.00	47.80	6.1	39,065	0.02%
2024/08/12	1	47.75	13	47.80	48.30	-12	40,003	-0.03%
2024/08/09	8	46.99	9	46.66	46.15	-1	41,267	0.00%
2024/08/08	7	44.48	3	44.70	44.20	4	41,889	0.01%
2024/08/07	9	44.84	0	0.00	44.70	9	41,849	0.02%
2024/08/06	410	43.53	1	44.10	42.95	409	42,300	0.97%	大買/鉅額交易
2024/08/05	12	43.52	25	43.81	43.35	-13	41,900	-0.03%
2024/08/02	16	48.14	3	48.05	47.80	13	42,073	0.03%
2024/08/01	2	49.28	5	49.50	49.65	-3	41,833	-0.01%
2024/07/31	7.1	47.72	21	47.25	47.70	-13.9	41,593	-0.03%
2024/07/30	16.1	46.62	17	46.76	47.30	-0.9	41,358	0.00%
2024/07/29	25	48.22	11	48.14	47.00	14	41,220	0.03%
2024/07/26	25.5	49.94	1	50.10	49.50	24.5	40,585	0.06%
2024/07/23	4	51.80	12	52.06	51.60	-8	40,254	-0.02%
2024/07/22	17.4	51.62	29.3	51.80	51.40	-12	40,188	-0.03%
2024/07/19	25.4	54.30	8	54.40	53.60	17.4	39,814	0.04%
2024/07/18	39.3	54.84	20.1	54.56	54.60	19.2	39,744	0.05%
2024/07/17	12	56.95	14	57.76	56.40	-2	38,942	-0.01%
2024/07/16	15	56.18	7	56.31	56.10	8	38,597	0.02%
2024/07/15	80	58.67	48	59.49	56.60	32	38,578	0.08%
2024/07/12	13.6	57.75	127.3	58.81	59.00	-113.7	36,813	-0.31%	大賣/鉅額交易
2024/07/11	163	58.41	81	58.28	58.10	82	35,424	0.23%	大買/
2024/07/10	22	56.74	56.3	56.97	57.00	-34.3	34,222	-0.10%
2024/07/09	5	55.64	4	55.75	56.00	1	33,972	0.00%
2024/07/08	2	56.20	7	56.39	56.30	-5	33,963	-0.01%
2024/07/05	46.3	56.77	26	57.32	56.40	20.3	33,926	0.06%
2024/07/04	13	56.01	5	56.16	56.10	8	33,249	0.02%
2024/07/03	5.1	55.40	5	55.30	55.30	0.1	33,468	0.00%
2024/07/02	6	55.50	1	55.50	55.60	5	33,806	0.01%
2024/07/01	1	56.50	1	56.50	56.20	0	34,337	0.00%
2024/06/28	2	55.90	4	56.00	55.80	-2	34,737	-0.01%
2024/06/27	4	55.35	0	0.00	55.60	4	35,544	0.01%
2024/06/26	11	56.18	9	57.03	56.30	2	38,810	0.01%
2024/06/25	14	56.06	3	56.37	56.70	11	39,226	0.03%
2024/06/24	805	56.63	10.2	56.86	57.00	794.8	39,599	2.01%	大買/鉅額交易
2024/06/21	10.2	56.20	11	56.27	56.60	-0.8	40,663	0.00%
2024/06/20	18	56.53	40.2	56.95	57.20	-22.2	42,520	-0.05%
2024/06/19	15	55.82	47	55.76	56.20	-32	46,809	-0.07%
2024/06/18	5	54.70	15	54.81	54.80	-10	46,730	-0.02%
2024/06/17	28	54.59	0	0.00	54.50	28	47,715	0.06%
2024/06/14	3.1	55.17	4	55.65	55.40	-1	48,556	0.00%
2024/06/13	16	55.60	56	55.31	55.70	-40	48,707	-0.08%
2024/06/12	3.2	53.58	5.5	53.71	53.70	-2.3	48,391	0.00%
2024/06/11	7.1	53.24	0	0.00	52.90	7.1	48,507	0.01%
2024/06/07	15.9	53.15	2	53.25	53.00	13.9	48,804	0.03%
2024/06/06	8.1	53.78	2	53.95	53.70	6.1	48,606	0.01%
2024/06/05	25.2	54.23	2	54.50	53.90	23.2	48,792	0.05%
2024/06/04	13	54.52	3	55.00	54.40	10	48,882	0.02%
2024/06/03	23	55.39	24	55.52	54.70	-1	48,958	0.00%
2024/05/31	7.1	54.30	2	54.70	53.50	5.1	48,477	0.01%
2024/05/30	14	54.57	1.1	54.85	54.40	12.9	48,280	0.03%
2024/05/29	1	56.20	9	56.18	55.80	-8	48,366	-0.02%
2024/05/28	11	56.16	5	56.16	56.40	6	48,393	0.01%
2024/05/27	14.1	55.80	13	55.71	56.00	1.1	47,940	0.00%
2024/05/24	10	54.50	8.2	54.61	55.00	1.8	47,884	0.00%
2024/05/23	19.1	54.43	15	54.40	54.00	4.1	47,881	0.01%
2024/05/22	4	55.43	22.2	55.51	55.70	-18.2	48,095	-0.04%
2024/05/21	5	54.48	15	54.43	54.50	-10	48,281	-0.02%
2024/05/20	7	53.49	4	54.33	53.40	3	48,296	0.01%
2024/05/17	16	53.43	4	53.60	53.50	12	48,261	0.02%
2024/05/16	37.1	53.79	7.2	54.08	53.00	29.9	48,377	0.06%
2024/05/15	52.5	55.22	17.1	55.55	54.50	35.4	48,175	0.07%
2024/05/14	15	58.38	50	58.37	59.00	-35	48,292	-0.07%
2024/05/13	4	56.55	6	56.53	56.80	-2	47,778	0.00%
2024/05/10	5	57.00	40	55.79	57.00	-35	47,990	-0.07%
2024/05/09	12.1	54.26	3.3	54.48	54.60	8.8	47,504	0.02%
2024/05/08	34.1	54.61	57.4	55.19	54.40	-23.3	47,922	-0.05%
2024/05/07	4	52.90	2.5	52.06	52.80	1.5	48,030	0.00%
2024/05/06	1	52.30	0	0.00	52.40	1	48,531	0.00%
2024/05/03	2	52.20	1	52.30	52.00	1	49,269	0.00%
2024/05/02	8	52.20	1	52.10	52.50	7	50,453	0.01%
2024/04/30	1	53.30	0.1	53.50	53.10	1	51,801	0.00%
2024/04/29	6	53.98	2	53.95	53.80	4	54,286	0.01%
2024/04/26	2	53.85	0	0.00	53.30	2	58,219	0.00%
2024/04/25	11	53.33	1	53.20	53.20	10	59,561	0.02%
2024/04/24	3	53.70	23	53.30	54.30	-20	59,688	-0.03%
2024/04/23	13	51.82	2	51.90	51.40	11	59,848	0.02%
2024/04/22	19.3	51.67	0	0.00	50.80	19.3	60,044	0.03%
2024/04/19	4.1	53.06	5	53.06	53.00	-0.9	60,191	0.00%
2024/04/18	1.1	53.73	0	0.00	53.70	1.1	60,271	0.00%
2024/04/17	6.1	54.32	2	54.40	54.10	4.1	60,515	0.01%
2024/04/16	11.2	54.00	11	55.57	53.90	0.2	60,897	0.00%
2024/04/15	7.3	56.23	5	56.40	56.00	2.3	61,158	0.00%
2024/04/12	11	57.55	21.1	57.69	57.40	-10.1	61,335	-0.02%
2024/04/11	5	57.76	4	57.90	58.00	1	61,743	0.00%
2024/04/10	6.1	58.15	30	58.00	57.80	-24	61,910	-0.04%
2024/04/09	13.5	58.13	8	59.00	57.80	5.5	62,145	0.01%
2024/04/08	37.1	58.65	12.1	58.81	58.30	25	62,575	0.04%
2024/04/03	15	58.98	26	59.30	59.20	-11	63,174	-0.02%
2024/04/02	25	59.06	1	59.20	59.00	24	64,211	0.04%
2024/04/01	28.1	59.15	15	59.63	58.80	13.1	64,903	0.02%
2024/03/29	62.1	60.13	107.6	60.29	59.70	-45.4	65,111	-0.07%	大賣/
2024/03/28	25.1	57.87	15	58.42	58.50	10.1	63,677	0.02%
2024/03/27	27.1	58.17	16	58.19	58.70	11.1	64,941	0.02%
2024/03/26	46.4	57.75	18	57.68	57.30	28.4	67,153	0.04%
2024/03/25	64.1	59.16	23	59.19	59.00	41.1	68,852	0.06%
2024/03/22	77.4	60.78	123.4	60.43	61.10	-46	67,978	-0.07%	大賣/
2024/03/21	6	54.88	91	55.74	56.20	-85	64,559	-0.13%
2024/03/20	43	55.38	3	55.90	54.30	40	70,266	0.06%
2024/03/19	27	55.70	13	56.08	56.10	14	69,501	0.02%
2024/03/18	5.1	53.82	13	54.92	55.70	-8	68,858	-0.01%
2024/03/15	31	54.77	28	55.19	54.10	3	68,641	0.00%
2024/03/14	15	54.92	11	55.44	54.90	4	68,074	0.01%
2024/03/13	46	56.10	65	56.92	54.70	-19	67,758	-0.03%
2024/03/12	6	54.93	29	55.16	55.60	-23	66,957	-0.03%
2024/03/11	11	54.94	16	55.35	54.90	-5	67,023	-0.01%
2024/03/08	13	54.57	2	55.30	54.20	11	66,858	0.02%
2024/03/07	45.5	56.03	0.3	55.60	55.10	45.2	66,625	0.07%
2024/03/06	7.2	56.26	1	56.40	56.60	6.2	66,404	0.01%
2024/03/05	8	56.10	7	56.46	56.50	1	67,155	0.00%
2024/03/04	15.6	56.07	9	56.36	55.60	6.6	66,969	0.01%
2024/03/01	10	55.95	11	55.92	56.00	-1	66,771	0.00%
2024/02/29	8	54.76	11	54.93	55.00	-3	66,756	0.00%
2024/02/27	11	53.37	8	54.36	54.10	3	66,677	0.00%
2024/02/26	10	55.12	2	54.90	55.00	8	66,400	0.01%
2024/02/23	8.2	56.09	16	56.79	55.10	-7.8	66,815	-0.01%
2024/02/22	34.4	56.81	2.2	56.32	56.30	32.2	67,141	0.05%
2024/02/21	7	56.67	2	56.45	56.60	5	66,636	0.01%
2024/02/20	2.2	56.32	15	56.63	57.00	-12.9	66,559	-0.02%
2024/02/19	24.5	57.18	15	57.03	56.50	9.5	66,604	0.01%
2024/02/16	31.1	57.94	13	57.88	58.10	18.1	66,459	0.03%
2024/02/15	48.1	57.88	37	58.57	58.00	11.1	65,602	0.02%
2024/02/05	127.4	56.60	18	56.51	56.50	109.4	64,313	0.17%	大買/鉅額交易
2024/02/02	0.1	56.30	5.5	56.15	56.30	-5.4	63,794	-0.01%
2024/02/01	4.1	54.58	42	54.28	55.30	-38	63,288	-0.06%
2024/01/31	15.2	55.31	15.2	55.31	54.90	0	63,318	0.00%
2024/01/30	27.3	55.99	19	55.98	56.10	8.3	62,977	0.01%
2024/01/29	10.1	55.84	13	55.82	55.80	-2.9	62,250	0.00%
2024/01/26	25	55.50	8	55.79	55.40	17	61,744	0.03%
2024/01/25	24	56.82	25.1	56.79	56.20	-1.1	61,265	0.00%
2024/01/24	36	57.13	46.2	56.98	56.50	-10.2	60,233	-0.02%
2024/01/23	49.2	56.48	86.5	56.79	57.20	-37.3	59,201	-0.06%
2024/01/22	76.1	55.11	130	54.72	56.00	-53.9	57,007	-0.09%	大賣/
2024/01/19	23.2	51.43	47.3	51.28	51.90	-24.1	53,081	-0.05%
2024/01/18	2.1	49.25	2	49.15	49.25	0.1	51,791	0.00%
2024/01/17	25.1	49.73	16	49.17	49.05	9.1	51,676	0.02%
2024/01/16	5	50.12	3	50.43	50.10	2	51,325	0.00%
2024/01/15	22	50.88	1	50.90	50.50	21	51,180	0.04%
2024/01/12	33	51.20	5	51.12	51.10	28	51,059	0.05%
2024/01/11	28	49.72	42	50.24	51.00	-14	50,796	-0.03%
2024/01/10	47.7	49.52	21	49.35	49.05	26.7	51,164	0.05%
2024/01/09	39.1	51.10	22	51.33	50.20	17.1	51,011	0.03%
2024/01/08	19	51.56	30.1	51.63	51.20	-11.1	50,501	-0.02%
2024/01/05	38.1	51.16	23.1	51.42	50.80	15	50,575	0.03%
2024/01/04	24.5	50.62	6	50.90	51.00	18.5	50,266	0.04%
2024/01/03	12	50.56	17	50.84	50.80	-5	50,643	-0.01%
2024/01/02	33.5	51.64	5	51.10	51.10	28.5	50,296	0.06%
2023/12/29	22	52.56	30.4	52.83	52.80	-8.4	49,571	-0.02%
2023/12/28	49	52.72	31.3	52.61	52.60	17.8	48,728	0.04%
2023/12/27	34	51.68	23.6	51.87	51.90	10.4	47,463	0.02%
2023/12/26	19.1	51.44	32	51.49	51.30	-13	47,306	-0.03%
2023/12/25	49	51.89	70.5	51.50	51.60	-21.5	46,552	-0.05%
2023/12/22	37.8	50.60	35	50.75	50.60	2.8	44,661	0.01%
2023/12/21	54.2	49.01	60.6	49.80	50.00	-6.4	42,887	-0.01%
2023/12/20	51.2	47.51	76	48.04	49.00	-24.8	40,136	-0.06%
2023/12/19	30.6	46.05	207	46.68	45.05	-176.4	37,140	-0.47%	大賣/鉅額交易
2023/12/18	36.5	47.00	43	47.04	46.65	-6.5	36,202	-0.02%
2023/12/15	316.2	51.66	51	51.93	48.40	265.2	34,823	0.76%	大買/鉅額交易
2023/12/14	0	0.00	14	51.70	51.70	-14	28,816	-0.05%
2023/12/13	0	0.00	25	47.00	47.00	-25	28,862	-0.09%
2023/12/12	0	0.00	6	42.73	42.75	-6	28,910	-0.02%
2023/12/11	0	0.00	1	42.60	42.45	-1	28,988	0.00%
2023/12/08	4	42.69	5	42.84	42.30	-1	29,031	0.00%
2023/12/07	0	0.00	6	41.53	41.70	-6	29,074	-0.02%
2023/12/06	1	41.70	23	41.82	41.50	-22	29,570	-0.07%
2023/12/05	16	40.65	0	0.00	40.70	16	29,603	0.05%
2023/12/04	11	41.71	0	0.00	41.60	11	29,667	0.04%
2023/12/01	1	42.15	10	41.85	41.95	-9	30,018	-0.03%
2023/11/30	4	41.05	3	41.52	42.40	1	30,138	0.00%
2023/11/29	10	41.86	1	41.90	41.60	9	29,278	0.03%
2023/11/28	6	41.50	1	41.65	41.65	5	29,644	0.02%
2023/11/27	4.1	40.93	840	40.74	40.85	-835.9	30,121	-2.78%	大賣/鉅額交易
2023/11/24	6.5	41.78	2	41.90	41.80	4.5	30,133	0.01%
2023/11/23	6	42.53	5.1	42.32	42.10	0.9	30,282	0.00%
2023/11/22	31.4	42.62	2	42.35	42.35	29.4	30,547	0.10%
2023/11/21	865.1	44.73	31.4	44.16	44.00	833.7	30,794	2.71%	大買/鉅額交易
2023/11/20	3	41.70	2	42.15	42.15	1	31,088	0.00%
2023/11/17	10	42.72	0	0.00	42.65	10	31,104	0.03%
2023/11/16	17	42.93	4	43.78	43.05	13	31,872	0.04%
2023/11/15	4	43.24	5.2	44.33	42.70	-1.2	32,226	0.00%
2023/11/14	4	43.13	2.2	43.46	43.40	1.8	33,091	0.01%
2023/11/13	5.3	43.58	9	43.67	43.55	-3.7	34,516	-0.01%
2023/11/10	5	42.32	0	0.00	42.50	5	35,548	0.01%
2023/11/09	5	42.77	3	42.75	42.65	2	36,700	0.01%
2023/11/08	7.1	43.46	13.6	43.63	43.20	-6.5	38,185	-0.02%
2023/11/07	6.2	41.46	7	41.96	42.00	-0.8	38,708	0.00%
2023/11/06	1	42.20	6	42.46	42.20	-5	39,818	-0.01%
2023/11/03	0	0.00	0.1	41.45	41.50	-0.1	40,818	0.00%
2023/11/02	11	41.77	9	42.11	41.75	2	43,217	0.00%
2023/11/01	2	40.65	2	40.50	40.70	0	44,417	0.00%
2023/10/31	9	40.62	4	40.39	40.20	5	46,049	0.01%
2023/10/30	1	41.95	1	41.90	41.90	0	46,089	0.00%
2023/10/27	2	43.35	2	43.30	42.95	0	46,194	0.00%
2023/10/26	7	42.81	1	43.35	43.00	6	46,717	0.01%
2023/10/25	6.5	44.11	2	44.35	43.95	4.5	47,083	0.01%
2023/10/24	2	43.83	11	44.43	44.60	-9	47,368	-0.02%
2023/10/23	1	43.20	1	43.60	43.45	0	47,566	0.00%
2023/10/20	5	43.01	3	43.17	43.65	2	48,120	0.00%
2023/10/19	23	43.47	8	43.73	43.45	15	48,500	0.03%
2023/10/18	0	0.00	23	44.29	44.50	-23	48,672	-0.05%
2023/10/17	9	45.56	8	45.50	44.95	1	48,432	0.00%
2023/10/16	9	46.41	2	45.98	46.20	7	52,411	0.01%
2023/10/13	25.3	47.44	3	46.95	47.35	22.3	56,858	0.04%
2023/10/12	7	48.51	2	48.65	48.25	5	57,896	0.01%
2023/10/11	10.2	49.97	5.1	50.13	48.10	5.1	61,021	0.01%
2023/10/06	3	51.43	6	51.48	51.10	-3	62,855	0.00%
2023/10/05	2	50.85	12	50.52	50.80	-10	65,797	-0.02%
2023/10/04	6	49.40	3	49.65	50.10	3	67,357	0.00%
2023/10/03	9	51.30	7	51.77	50.60	2	67,729	0.00%
2023/10/02	17.1	52.27	22	51.60	52.20	-4.9	68,251	-0.01%
2023/09/28	18	50.02	16	49.16	49.00	2	68,352	0.00%
2023/09/26	1.5	49.00	3	49.22	48.70	-1.5	72,260	0.00%
2023/09/25	5	49.14	1	49.45	49.45	4	73,332	0.01%
2023/09/22	2	48.48	4	48.91	49.35	-2	73,654	0.00%
2023/09/21	4	47.76	28	48.15	48.30	-24	73,761	-0.03%
2023/09/20	8	49.06	22	48.67	48.50	-14	73,935	-0.02%
2023/09/19	7.3	49.32	8	49.88	48.50	-0.8	74,044	0.00%
2023/09/18	38.1	50.06	6	49.80	49.65	32.1	74,353	0.04%
2023/09/15	5	51.70	5	52.50	52.10	0	75,217	0.00%
2023/09/14	4	52.05	6	52.42	52.10	-2	75,876	0.00%
2023/09/13	6.5	51.05	4	50.88	51.00	2.5	76,812	0.00%
2023/09/12	11	51.54	1	51.70	51.30	10	78,697	0.01%
2023/09/11	7.1	52.66	18.1	52.11	52.10	-11	80,801	-0.01%
2023/09/08	3	54.20	16.8	54.05	54.00	-13.8	83,063	-0.02%
2023/09/07	13	55.23	4	55.05	54.80	9	84,842	0.01%
2023/09/06	14	56.92	19	56.69	56.60	-5	85,170	-0.01%
2023/09/05	3.3	54.84	15	55.11	55.90	-11.7	85,974	-0.01%
2023/09/04	6	54.12	5.5	54.26	54.70	0.5	85,837	0.00%
2023/09/01	20.1	54.09	3	54.63	53.60	17.1	85,883	0.02%
2023/08/31	7.2	54.35	9	54.83	56.40	-1.8	85,586	0.00%
2023/08/30	3	55.17	4	55.75	54.60	-1	85,125	0.00%
2023/08/29	10	54.85	8	55.16	54.60	2	85,733	0.00%
2023/08/28	6	54.93	2	55.10	54.50	4	85,958	0.00%
2023/08/25	102	56.59	21	56.17	55.80	81	86,562	0.09%	大買/
2023/08/24	54	60.01	25.2	60.84	58.60	28.8	87,756	0.03%
2023/08/23	7	58.27	7	58.67	59.20	0	87,011	0.00%
2023/08/22	7.1	59.39	38	59.39	58.20	-30.9	87,524	-0.04%
2023/08/21	34	58.47	62	58.22	57.90	-28	87,458	-0.03%
2023/08/18	48.2	58.90	25	57.93	57.00	23.2	86,941	0.03%
2023/08/17	37.1	58.80	27	58.70	59.50	10.1	85,817	0.01%
2023/08/16	9	56.61	6	56.52	58.00	3	84,487	0.00%
2023/08/15	24	55.48	10	55.81	54.60	14	83,213	0.02%
2023/08/14	12.3	53.70	10	53.31	53.10	2.3	82,167	0.00%
2023/08/11	10	58.51	4	58.20	57.50	6	80,782	0.01%
2023/08/10	10.5	56.92	1	56.90	57.50	9.5	80,145	0.01%
2023/08/09	6	60.42	3	61.30	59.50	3	79,227	0.00%
2023/08/08	26	62.13	11	62.27	60.90	15	78,243	0.02%
2023/08/07	12	61.18	15.5	62.28	63.80	-3.5	75,718	0.00%
2023/08/04	9	57.56	29	58.26	58.00	-20	74,143	-0.03%
2023/08/02	11.9	58.20	19.1	58.97	58.90	-7.2	72,302	-0.01%
2023/08/01	19.3	63.60	47	61.98	64.10	-27.7	71,804	-0.04%
2023/07/31	14.1	64.01	2.6	67.58	63.70	11.5	71,306	0.02%
2023/07/28	4.7	66.66	9.1	67.53	69.90	-4.4	70,716	-0.01%
2023/07/27	8.5	69.51	1.3	69.76	68.10	7.2	70,096	0.01%
2023/07/26	6.1	70.18	18.1	70.46	70.00	-12	69,645	-0.02%
2023/07/25	20	72.09	5	72.44	72.00	15	69,272	0.02%
2023/07/24	14.1	69.60	8	69.95	70.20	6.1	68,595	0.01%
2023/07/21	9	65.63	18.9	65.71	67.00	-9.9	67,841	-0.01%
2023/07/20	11	62.46	18	61.14	62.30	-7	67,291	-0.01%
2023/07/19	79	66.70	91.1	66.01	63.60	-12.1	66,682	-0.02%
2023/07/18	125.6	64.56	633.4	63.32	65.50	-507.8	62,257	-0.82%	大買/大賣/鉅額交易
2023/07/17	166	58.52	39.2	60.21	61.30	126.8	57,471	0.22%	大買/鉅額交易
2023/07/14	514.2	53.78	99.3	54.71	55.80	414.9	56,001	0.74%	大買/鉅額交易
2023/07/13	76	50.84	63.1	50.47	50.80	12.9	52,594	0.02%
2023/07/12	77.1	47.54	53	47.98	47.60	24.1	49,977	0.05%
2023/07/11	51.1	46.33	96	46.20	47.25	-44.9	47,003	-0.10%
2023/07/10	19	44.73	14.6	45.46	44.40	4.4	45,407	0.01%
2023/07/07	51	45.11	5.4	45.31	44.60	45.6	44,877	0.10%
2023/07/06	16	45.48	21	44.83	44.70	-5	44,048	-0.01%
2023/07/05	44.2	45.90	13	45.82	45.20	31.2	43,005	0.07%
2023/07/04	32	47.10	52.5	46.96	47.15	-20.5	41,826	-0.05%
2023/07/03	15.1	44.73	19	44.60	44.15	-3.9	39,339	-0.01%
2023/06/30	7.1	43.05	6	43.18	43.20	1.1	38,238	0.00%
2023/06/29	4	42.80	4.6	42.99	43.15	-0.6	37,877	0.00%
2023/06/28	31	43.65	22.2	43.07	42.70	8.8	37,617	0.02%
2023/06/27	15	43.33	6	43.40	42.90	9	37,121	0.02%
2023/06/26	9.1	43.95	13	44.20	44.35	-3.9	36,726	-0.01%
2023/06/21	12	44.65	7	44.55	44.75	5	36,181	0.01%
2023/06/20	16.1	43.11	10	43.22	43.10	6.1	35,260	0.02%
2023/06/19	18	44.53	13	44.73	44.10	5	34,319	0.01%
2023/06/16	27.5	45.96	46.3	45.90	45.50	-18.8	33,315	-0.06%
2023/06/15	237.1	44.92	218.3	45.73	46.00	18.7	31,181	0.06%	大買/大賣/
2023/06/14	60.1	41.57	44	42.88	42.95	16.1	28,940	0.06%
2023/06/13	89.1	39.04	109	39.49	40.60	-19.9	26,175	-0.08%	大賣/
2023/06/12	15	37.93	8	38.28	36.95	7	24,184	0.03%
2023/06/09	25.1	38.07	34	38.07	38.65	-8.9	23,616	-0.04%
2023/06/08	5	36.34	2	36.40	36.40	3	22,474	0.01%
2023/06/07	0	0.00	9	36.74	36.75	-9	22,362	-0.04%
2023/06/06	9.3	35.80	9	36.08	36.20	0.3	22,047	0.00%
2023/06/05	2.3	35.94	13	36.15	36.25	-10.8	21,671	-0.05%
2023/06/02	35.7	36.54	10	36.89	36.25	25.7	21,387	0.12%
2023/06/01	10	35.96	2	36.15	35.55	8	20,473	0.04%
2023/05/31	97.3	37.23	86	37.48	36.85	11.3	19,836	0.06%
2023/05/30	61	38.05	54.3	37.78	37.70	6.7	18,765	0.04%
2023/05/29	5	36.60	12	36.20	37.50	-7	16,715	-0.04%
2023/05/26	19	33.46	10	33.12	34.10	9	15,970	0.06%
2023/05/25	5	32.50	6	32.65	33.25	-1	14,823	-0.01%
2023/05/24	3	30.55	2	30.68	30.85	1	13,858	0.01%
2023/05/23	1	30.50	1	30.85	31.00	0	13,517	0.00%
2023/05/22	5	30.76	3	31.02	30.55	2	13,328	0.02%
2023/05/19	0	0.00	2	31.40	31.45	-2	13,051	-0.02%
2023/05/18	0	0.00	5	30.55	30.55	-5	12,907	-0.04%
2023/05/17	5	29.93	7	30.42	30.45	-2	12,691	-0.02%
2023/05/16	7	30.00	8	30.08	30.80	-1	12,377	-0.01%
2023/05/15	11	30.93	8.1	31.12	30.95	2.9	11,959	0.02%
2023/05/12	5.1	32.84	0	0.00	32.75	5.1	11,532	0.04%
2023/05/11	2	32.20	9	32.08	32.25	-7	11,303	-0.06%
2023/05/10	7	31.90	0	0.00	31.75	7	11,233	0.06%
2023/05/09	4	32.38	2	32.70	32.70	2	11,191	0.02%
2023/05/08	3	32.67	10	32.82	32.75	-7	11,238	-0.06%
2023/05/05	3	31.87	5	31.96	32.10	-2	11,164	-0.02%
2023/05/04	7	32.18	7	32.37	32.35	0	11,200	0.00%
2023/05/03	8	32.68	2	32.75	32.85	6	11,141	0.05%
2023/05/02	1	32.80	1	33.05	33.05	0	11,248	0.00%
2023/04/28	9	32.73	13	32.92	33.10	-4	11,367	-0.04%
2023/04/27	4	32.65	6	32.77	32.95	-2	11,262	-0.02%
2023/04/26	3	31.72	15	31.82	32.15	-12	11,143	-0.11%
2023/04/25	12	32.05	3	31.70	31.70	9	11,027	0.08%
2023/04/24	3	31.93	19	32.91	33.15	-16	10,974	-0.15%
2023/04/21	6	32.60	6	32.63	32.40	0	10,852	0.00%
2023/04/20	9	32.16	5	32.54	32.40	4	10,731	0.04%
2023/04/19	12	33.22	16	32.83	32.50	-4	10,702	-0.04%
2023/04/18	1	31.90	3	32.10	32.20	-2	10,416	-0.02%
2023/04/17	2	31.70	3	31.97	31.70	-1	10,260	-0.01%
2023/04/14	2	31.40	0.2	31.55	31.60	1.8	10,164	0.02%
2023/04/12	0	0.00	0.2	32.60	32.80	-0.2	9,851	0.00%
2023/04/11	13	32.89	0	0.00	32.70	13	9,721	0.13%
2023/04/10	24	32.03	9	31.99	32.40	15	9,573	0.16%
2023/04/07	22	32.35	1.4	31.84	31.50	20.6	9,433	0.22%
2023/04/06	4	32.30	13	32.69	33.90	-9	9,086	-0.10%
2023/03/30	0.2	31.65	2	31.80	31.80	-1.8	8,866	-0.02%
2023/03/29	0	0.00	3	30.95	31.10	-3	9,034	-0.03%
2023/03/28	4.1	30.51	4	31.00	30.95	0.1	9,280	0.00%
2023/03/27	26	30.86	7	30.94	30.80	19	9,646	0.20%
2023/03/24	10	30.77	8	30.74	30.75	2	9,992	0.02%
2023/03/23	2	30.40	12.6	30.85	31.15	-10.6	9,873	-0.11%
2023/03/22	3	30.05	14	29.88	30.20	-11	9,624	-0.11%
2023/03/21	6	29.33	11.5	29.19	29.40	-5.5	9,451	-0.06%
2023/03/20	0	0.00	1	28.50	28.55	-1	9,251	-0.01%
2023/03/17	0	0.00	2	28.00	28.15	-2	9,191	-0.02%
2023/03/16	1.4	27.78	5	27.86	28.00	-3.6	8,909	-0.04%
2023/03/15	2	27.25	5	27.23	27.20	-3	8,725	-0.03%
2023/03/13	0	0.00	1	27.05	27.35	-1	8,704	-0.01%
2023/03/10	2	26.70	5	27.20	27.05	-3	8,648	-0.03%
2023/03/09	5	26.92	5	27.02	27.00	0	8,757	0.00%
2023/03/08	2	27.10	0	27.00	27.20	2	9,363	0.02%
2023/03/07	1	27.15	0	0.00	27.25	1	9,541	0.01%
2023/03/06	1	27.00	68	27.05	27.15	-67	9,643	-0.69%
2023/03/03	1	26.70	0	0.00	26.70	1	9,687	0.01%
2023/03/02	5	26.70	4	26.91	26.75	1	9,839	0.01%
2023/03/01	0	0.00	4	26.98	26.95	-4	9,858	-0.04%
2023/02/24	5	26.60	0	0.00	26.60	5	9,986	0.05%
2023/02/22	1	26.35	2	26.53	26.80	-1	10,049	-0.01%
2023/02/21	1	26.45	0	0.00	26.55	1	10,064	0.01%
2023/02/20	0	0.00	1	26.70	26.65	-1	10,176	-0.01%
2023/02/17	2	26.15	3	26.37	26.40	-1	10,240	-0.01%
2023/02/16	1	26.20	3	26.33	26.25	-2	10,728	-0.02%
2023/02/14	0	0.00	3	26.03	26.05	-3	10,663	-0.03%
2023/02/13	1	25.75	4	25.88	25.75	-3	10,694	-0.03%
2023/02/10	3	25.67	0	0.00	25.60	3	10,636	0.03%
2023/02/09	0	0.00	2	26.00	25.80	-2	10,605	-0.02%
2023/01/13	0	0.00	1	25.90	25.90	-1	10,331	-0.01%
2023/01/12	0	0.00	31	25.70	25.60	-31	10,624	-0.29%
2023/01/11	2	26.25	37	26.70	26.20	-35	10,671	-0.33%
2023/01/10	2	26.50	0	0.00	26.55	2	10,812	0.02%
2023/01/09	30	26.45	1	26.40	26.50	29	10,913	0.27%
2023/01/03	1	26.10	0	0.00	26.10	1	11,294	0.01%
2022/12/29	0	0.00	1	26.15	26.10	-1	11,293	-0.01%
2022/12/27	0	0.00	2	26.15	26.15	-2	11,317	-0.02%
2022/12/23	2	25.70	5	26.00	26.00	-3	11,477	-0.03%
2022/12/22	0	0.00	2	25.95	25.95	-2	11,717	-0.02%
2022/12/21	4	25.53	8	25.85	25.75	-4	11,571	-0.03%
2022/12/20	0	0.00	2	25.50	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	4	25.51	25.85	-4	11,060	-0.04%
2022/12/16	0	0.00	3	25.70	25.70	-3	10,546	-0.03%
2022/12/14	0	0.00	8	25.03	25.15	-8	10,184	-0.08%
2022/12/12	0	0.00	1	24.80	24.80	-1	10,099	-0.01%
2022/12/07	6	24.06	0	0.00	24.25	6	10,225	0.06%
2022/12/06	0	0.00	9	24.19	24.35	-9	10,168	-0.09%
2022/12/02	5	23.83	0	0.00	23.90	5	10,136	0.05%
2022/12/01	1	24.50	0	0.00	24.20	1	10,069	0.01%
2022/11/30	2	24.33	1	24.55	24.80	1	9,912	0.01%
2022/11/29	1	24.00	1	24.70	24.70	0	9,347	0.00%
2022/11/28	3	23.70	3	24.25	24.40	0	9,318	0.00%
2022/11/25	3	23.77	0	0.00	24.00	3	9,430	0.03%
2022/11/24	1	23.65	4	24.23	24.40	-3	9,410	-0.03%
2022/11/22	16	23.46	10	23.90	23.50	6	9,674	0.06%
2022/11/21	1	24.65	0	0.00	24.50	1	9,440	0.01%
2022/11/18	5	24.89	0.1	24.95	25.00	4.9	9,440	0.05%
2022/11/17	2	24.88	2	25.10	25.35	0	9,496	0.00%
2022/11/16	1	25.40	0	0.00	25.35	1	9,488	0.01%
2022/11/15	1	25.40	2	25.70	25.75	-1	9,458	-0.01%
2022/11/14	2	25.33	8	25.52	25.70	-6	9,372	-0.06%
2022/11/08	0	0.00	1	23.80	24.00	-1	8,999	-0.01%
2022/11/07	0	0.00	1	23.55	23.80	-1	9,009	-0.01%
2022/11/03	2	23.45	0	0.00	23.40	2	9,079	0.02%
2022/11/02	1	23.85	0	0.00	23.85	1	9,070	0.01%
2022/11/01	6	23.85	5	24.06	24.10	1	9,047	0.01%
2022/10/31	0	0.00	2	23.90	24.40	-2	9,057	-0.02%
2022/10/26	1	23.10	3	23.43	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	2	23.28	23.45	-2	8,981	-0.02%
2022/10/24	0	0.00	2	23.08	23.10	-2	8,957	-0.02%
2022/10/21	5	23.01	1	23.10	22.85	4	8,941	0.04%
2022/10/20	0	0.00	2	22.90	23.50	-2	8,949	-0.02%
2022/10/19	2	22.40	2	22.60	22.65	0	8,683	0.00%
2022/10/18	4	22.68	2	22.78	22.75	2	8,572	0.02%
2022/09/08	0	23.45	0	0.00	23.50	0	8,254	0.00%
2022/09/07	1	22.60	0	0.00	22.80	1	8,205	0.01%
2022/08/30	2	22.83	0	0.00	23.00	2	7,752	0.03%
2022/08/26	0	0.00	1	23.70	23.75	-1	7,441	-0.01%
2022/08/15	0	0.00	0.3	24.25	24.15	-0.3	8,052	0.00%
2022/07/20	1	22.60	0	0.00	22.55	1	8,704	0.01%
2022/07/19	0	0.00	1	22.25	22.40	-1	8,748	-0.01%
2022/07/18	2	22.10	1	22.15	22.20	1	8,777	0.01%
2022/07/15	1	22.35	3	22.45	22.45	-2	8,674	-0.02%
2022/07/14	4	22.83	0	0.00	22.70	4	8,603	0.05%
2022/06/17	5	24.80	0	0.00	25.15	5	7,839	0.06%
2022/06/15	0.5	25.65	0	0.00	25.30	0.5	7,760	0.01%
2022/06/08	2	25.95	5	26.00	26.05	-3	7,709	-0.04%
2022/06/01	0	0.00	10	25.70	25.55	-10	7,829	-0.13%
2022/05/19	0	0.00	2.2	26.09	26.15	-2.2	7,222	-0.03%
2022/05/18	0	0.00	5	26.30	26.20	-5	7,176	-0.07%
2022/05/16	11	26.29	2	26.15	26.45	9	7,037	0.13%
2022/05/10	0	0.00	0	25.50	25.85	0	6,680	0.00%
2022/05/06	0	0.00	1	25.55	25.80	-1	6,552	-0.02%
2022/05/05	1	25.90	2	25.75	25.90	-1	6,538	-0.02%
2022/05/04	1	25.65	0	0.00	25.60	1	6,533	0.02%
2022/04/29	0	0.00	0.2	24.97	25.40	-0.2	6,646	0.00%
2022/04/15	0	0.00	1	25.35	25.35	-1	6,690	-0.02%
2022/04/13	0	0.00	3	25.28	25.40	-3	6,670	-0.04%
2022/04/12	0	24.95	0	0.00	24.80	0	6,648	0.00%
2022/04/11	0	0.00	2	24.93	24.85	-2	6,556	-0.03%
2022/03/25	0	25.00	0	0.00	25.30	0	6,098	0.00%
2022/03/17	2	24.90	0	0.00	25.05	2	6,080	0.03%
2022/03/16	1.5	24.72	0	0.00	25.05	1.5	6,044	0.02%
2022/03/11	2	25.10	0	0.00	25.15	2	6,074	0.03%
2022/03/10	0	0.00	2	25.05	25.05	-2	6,179	-0.03%
2022/03/09	0	0.00	1	24.95	24.75	-1	6,249	-0.02%
2022/03/08	2	24.80	0	0.00	24.65	2	6,565	0.03%
2022/03/07	0	0.00	15	24.72	24.80	-15	6,480	-0.23%
2022/03/04	2	25.45	0	0.00	25.30	2	6,550	0.03%
2022/03/02	1	25.65	1	25.85	25.85	0	6,538	0.00%
2022/02/24	1	25.40	0	0.00	25.45	1	6,424	0.02%
2022/02/22	0	0.00	1	25.95	25.95	-1	6,313	-0.02%
2022/02/10	7	25.76	0	0.00	25.90	7	6,598	0.11%
2022/02/09	0	0.00	3	25.75	25.85	-3	6,591	-0.05%
2022/02/07	2	25.15	0	0.00	25.40	2	6,583	0.03%
2022/01/25	1.2	25.23	0	0.00	25.45	1.2	6,548	0.02%
2022/01/24	2	25.45	2.1	25.45	25.45	-0.1	6,480	0.00%
2022/01/19	0	0.00	10	25.25	25.15	-10	6,277	-0.16%
2022/01/17	0	0.00	0.5	25.00	24.95	-0.5	6,308	-0.01%
2022/01/14	0	0.00	0	25.10	25.00	0	6,525	0.00%
2022/01/05	1	24.85	0.2	25.00	24.75	0.8	6,948	0.01%
2022/01/03	10	25.10	0	0.00	25.00	10	7,311	0.14%
2021/12/29	1	25.00	0	0.00	25.05	1	7,851	0.01%
2021/12/28	1	25.00	0	0.00	25.00	1	7,923	0.01%
2021/12/23	1	24.90	0	0.00	24.85	1	8,364	0.01%
2021/12/20	2	24.78	0	0.00	24.95	2	8,879	0.02%
2021/12/15	0	0.00	0	25.60	25.30	0	9,408	0.00%
2021/12/07	1.2	25.51	0	0.00	25.65	1.2	9,574	0.01%
2021/12/03	15	25.53	0	0.00	25.65	15	9,526	0.16%
2021/12/02	2	25.23	7	25.53	25.55	-5	9,556	-0.05%
2021/11/29	0	0.00	5	25.70	26.05	-5	9,038	-0.06%
2021/11/26	1	25.80	0	0.00	25.80	1	9,017	0.01%
2021/11/25	1	26.05	0.7	26.00	26.00	0.3	9,068	0.00%
2021/11/24	0	0.00	0.8	25.90	25.95	-0.8	9,098	-0.01%
2021/11/23	12	25.97	0	0.00	25.80	12	9,094	0.13%
2021/11/22	3	26.12	0	0.00	26.10	3	9,070	0.03%
2021/11/19	3	26.15	9	26.13	26.10	-6	9,093	-0.07%
2021/11/18	20	26.50	1	26.55	26.45	19	9,151	0.21%
2021/11/17	5	26.70	0	0.00	26.85	5	9,175	0.05%
2021/11/16	0.7	27.00	0	0.00	27.00	0.7	9,197	0.01%
2021/11/09	0	0.00	4	26.20	26.30	-4	9,436	-0.04%
2021/11/05	1	26.30	2	26.35	26.50	-1	9,609	-0.01%
2021/11/04	0	0.00	1	26.25	26.55	-1	9,646	-0.01%
2021/11/03	0	0.00	0.8	26.25	26.25	-0.8	9,681	-0.01%
2021/10/28	0	0.00	1	26.80	26.90	-1	9,736	-0.01%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/26	0	0.00	2	26.78	26.80	-2	9,863	-0.02%
2021/10/25	0	0.00	24	26.75	26.75	-24	9,864	-0.24%
2021/10/22	0.4	26.90	2	26.83	26.90	-1.6	9,923	-0.02%
2021/10/21	0.1	26.45	1	26.60	26.35	-0.9	9,742	-0.01%
2021/10/20	0	0.00	1	26.55	26.45	-1	9,819	-0.01%
2021/10/15	11	26.40	2	26.40	26.55	9	10,109	0.09%
2021/10/14	1.5	26.48	0	0.00	26.50	1.5	10,215	0.01%
2021/10/12	50	26.60	0	0.00	26.65	50	10,884	0.46%
2021/10/08	10.5	26.51	3	26.58	26.70	7.5	11,941	0.06%
2021/10/07	21	26.55	10	26.35	26.30	11	12,287	0.09%
2021/10/06	1	25.95	55	25.97	26.20	-54	12,402	-0.44%
2021/10/05	0	0.00	0.1	25.80	25.75	-0.1	12,498	0.00%
2021/10/04	2	25.80	30	25.81	25.85	-28	12,695	-0.22%
2021/10/01	0	0.00	2	25.58	25.55	-2	12,818	-0.02%
2021/09/30	0	0.00	0.1	25.70	25.80	-0.1	13,111	0.00%
2021/09/29	1	25.85	5.3	25.94	26.00	-4.3	13,206	-0.03%
2021/09/28	1	26.40	8	26.34	26.40	-7	13,201	-0.05%
2021/09/27	2	25.95	2	26.10	26.10	0	13,252	0.00%
2021/09/24	2	25.75	2	25.73	25.75	0	13,157	0.00%
2021/09/23	5.6	25.77	11	25.61	25.50	-5.4	13,117	-0.04%
2021/09/22	0	0.00	14	25.18	25.40	-14	12,870	-0.11%
2021/09/16	0	0.00	1.8	24.88	24.90	-1.8	12,526	-0.01%
2021/09/15	0	0.00	1	24.90	24.85	-1	12,619	-0.01%
2021/09/14	5	24.70	2	24.75	24.65	3	12,677	0.02%
2021/09/08	0.1	24.50	1	24.55	24.45	-0.9	13,390	-0.01%
2021/09/07	0	0.00	2	24.43	24.75	-2	13,396	-0.01%
2021/08/31	0	0.00	1	24.20	24.30	-1	13,532	-0.01%
2021/08/30	1	24.20	0	0.00	24.35	1	13,500	0.01%
2021/08/25	1	24.25	0	0.00	24.20	1	13,489	0.01%
2021/08/23	0	0.00	1	24.15	24.15	-1	13,481	-0.01%
2021/08/20	1	23.90	0	0.00	23.90	1	13,484	0.01%
2021/08/16	0	0.00	0	23.75	23.75	0	13,582	0.00%
2021/08/13	1	23.80	0	0.00	23.75	1	13,581	0.01%
2021/08/12	1	23.45	0	0.00	23.50	1	13,564	0.01%
2021/08/11	11.4	23.17	7	23.45	23.20	4.4	13,529	0.03%
2021/08/09	3	23.33	0	0.00	23.40	3	13,633	0.02%
2021/08/05	1	23.45	0	0.00	23.40	1	13,996	0.01%
2021/08/04	1.1	23.46	0	0.00	23.50	1.1	14,382	0.01%
2021/08/03	1	23.30	0	0.00	23.60	1	14,654	0.01%
2021/07/30	3.5	23.41	0.3	23.60	23.45	3.2	14,758	0.02%
2021/07/29	0	0.00	3	23.72	23.55	-3	14,764	-0.02%
2021/07/28	3.1	23.55	5	23.80	23.65	-1.9	14,866	-0.01%
2021/07/27	5	24.00	0	0.00	23.85	5	15,167	0.03%
2021/07/26	0	0.00	1	23.90	24.00	-1	15,295	-0.01%
2021/07/23	2	23.93	0	0.00	23.65	2	15,175	0.01%
2021/07/22	1	23.65	0	0.00	23.80	1	15,149	0.01%
2021/07/21	1	23.65	0	0.00	23.80	1	15,040	0.01%
2021/07/20	11	23.59	1	23.45	23.55	10	15,016	0.07%
2021/07/19	2.1	23.55	0	0.00	23.55	2.1	14,951	0.01%
2021/07/16	3	23.90	0	0.00	23.85	3	14,964	0.02%
2021/07/15	23.1	24.11	1	24.45	24.05	22.1	14,831	0.15%
2021/07/14	0.1	27.15	23.2	27.14	27.15	-23.1	13,800	-0.17%
2021/07/13	5	27.08	45	27.04	27.05	-40	13,424	-0.30%
2021/07/12	13	27.47	51	27.19	27.15	-38	13,140	-0.29%
2021/07/09	0	27.30	45	27.46	27.50	-45	12,945	-0.35%
2021/07/08	0	0.00	6	27.41	27.45	-6	12,913	-0.05%
2021/07/07	1	27.40	14	27.49	27.40	-13	12,932	-0.10%
2021/07/06	1	27.14	2	27.13	27.20	-1	12,823	-0.01%
2021/07/05	0	0.00	12	26.99	27.00	-12	13,021	-0.09%
2021/07/02	18	26.79	11	26.62	26.75	7	13,328	0.05%
2021/07/01	0	0.00	5	26.29	26.20	-5	13,347	-0.04%
2021/06/30	40	26.10	13	26.07	26.25	27	13,631	0.20%
2021/06/29	4	25.70	0	0.00	25.70	4	14,084	0.03%
2021/06/28	0	0.00	1	25.75	25.75	-1	15,538	-0.01%
2021/06/25	0	0.00	1	25.80	25.70	-1	16,044	-0.01%
2021/06/24	10	25.66	0	0.00	25.70	10	16,494	0.06%
2021/06/18	0	0.00	1	26.35	26.15	-1	16,852	-0.01%
2021/06/17	0	0.00	1	26.05	26.10	-1	17,017	-0.01%
2021/06/16	1	25.35	0	0.00	25.35	1	18,026	0.01%
2021/06/15	0	0.00	1	25.30	25.40	-1	18,265	-0.01%
2021/06/11	1	25.25	0	0.00	25.25	1	18,595	0.01%
2021/06/08	1	25.65	0	0.00	25.70	1	18,954	0.01%
2021/06/04	3	25.85	0	0.00	25.80	3	19,438	0.02%
2021/06/02	0	0.00	1	26.10	26.05	-1	20,621	0.00%
2021/06/01	1	26.05	0	0.00	26.20	1	20,850	0.00%
2021/05/26	2.1	25.62	0	0.00	26.00	2.1	21,288	0.01%
2021/05/25	1	25.75	1	25.75	25.75	0	21,521	0.00%
2021/05/24	2.1	25.48	0	0.00	25.65	2.1	22,109	0.01%
2021/05/21	0	0.00	2.3	25.58	25.75	-2.3	23,142	-0.01%
2021/05/20	0	0.00	1	25.25	25.30	-1	23,252	0.00%
2021/05/19	1	25.10	0	0.00	25.10	1	23,261	0.00%
2021/05/18	2	24.90	1	25.15	25.15	1	23,373	0.00%
2021/05/17	1	24.35	10.3	24.51	24.35	-9.3	23,614	-0.04%
2021/05/14	1	24.95	0	0.00	24.95	1	23,481	0.00%
2021/05/13	3	24.95	0	0.00	24.80	3	23,351	0.01%
2021/05/12	15	25.84	4	25.74	25.55	11	23,026	0.05%
2021/05/11	2	26.30	9	26.48	26.30	-7	22,649	-0.03%
2021/05/10	2	26.50	2	26.60	26.55	0	22,416	0.00%
2021/05/07	2	26.85	0	0.00	26.85	2	22,510	0.01%
2021/05/06	3	26.70	1	26.60	26.60	2	22,746	0.01%
2021/05/05	0	0.00	1	26.80	26.70	-1	22,990	0.00%
2021/05/04	2	26.28	1	26.40	26.55	1	22,920	0.00%
2021/05/03	20	26.93	13.4	26.97	26.70	6.6	22,624	0.03%
2021/04/27	7	27.06	25	27.10	27.15	-18	22,683	-0.08%
2021/04/26	0	0.00	2.2	27.15	27.15	-2.2	22,628	-0.01%
2021/04/23	2	27.13	26	27.07	27.10	-24	22,588	-0.11%
2021/04/22	5.1	27.44	14	27.50	27.30	-8.9	22,673	-0.04%
2021/04/21	12.1	27.45	22	27.50	27.45	-9.9	22,526	-0.04%
2021/04/20	0	0.00	1	27.35	27.35	-1	22,278	0.00%
2021/04/19	1	27.15	11	27.20	27.30	-10	22,218	-0.05%
2021/04/16	10	26.95	252	27.00	27.10	-242	22,104	-1.09%	大賣/鉅額交易
2021/04/14	0	0.00	3	26.80	26.75	-3	22,145	-0.01%
2021/04/13	22	27.14	25	27.06	27.00	-3	22,064	-0.01%
2021/04/12	17	27.27	0	0.00	27.30	17	21,876	0.08%
2021/04/09	12	27.39	1	27.45	27.55	11	21,705	0.05%
2021/04/08	5	27.15	8	27.21	27.35	-3	21,322	-0.01%
2021/04/07	0	0.00	1	26.85	26.95	-1	20,878	0.00%
2021/04/06	0	0.00	231	26.87	27.10	-231	20,638	-1.12%	大賣/鉅額交易
2021/04/01	21	26.67	13.5	26.75	26.75	7.5	20,256	0.04%
2021/03/31	8	27.05	66	27.06	27.00	-58	19,621	-0.30%
2021/03/30	128	27.34	31	27.42	27.50	97	18,180	0.53%	大買/
2021/03/29	182	27.17	18	27.31	27.25	164	17,750	0.92%	大買/鉅額交易
2021/03/26	2	26.50	1	26.65	26.60	1	17,386	0.01%
2021/03/25	20	26.60	1	26.80	26.80	19	17,290	0.11%
2021/03/24	1	26.85	6	26.84	26.95	-5	17,247	-0.03%
2021/03/23	7	26.51	0.1	26.60	27.00	6.9	17,127	0.04%
2021/03/22	38	26.79	1.3	26.82	26.85	36.7	16,911	0.22%
2021/03/19	8	27.02	98	27.10	27.05	-90	16,544	-0.54%
2021/03/18	11	26.62	15	26.58	26.55	-4	15,502	-0.03%
2021/03/17	9	26.19	15	26.27	26.35	-6	15,351	-0.04%
2021/03/16	18	25.92	71	25.88	25.85	-53	15,256	-0.35%
2021/03/15	6	25.71	0	0.00	25.65	6	15,143	0.04%
2021/03/12	2	25.80	17	25.84	25.90	-15	15,044	-0.10%
2021/03/11	8	25.79	0	0.00	25.80	8	15,014	0.05%
2021/03/10	10	25.97	1	25.70	25.65	9	14,885	0.06%
2021/03/09	4	25.98	13	26.05	26.00	-9	14,709	-0.06%
2021/03/08	1	25.55	29	25.50	25.70	-28	14,136	-0.20%
2021/03/05	0	0.00	6	24.73	25.20	-6	13,665	-0.04%
2021/03/04	3	24.70	1	24.70	24.85	2	13,713	0.01%
2021/03/03	0	0.00	8	24.72	24.80	-8	13,675	-0.06%
2021/03/02	2	24.90	4	24.84	24.60	-2	13,577	-0.01%
2021/02/26	0	24.90	5.4	24.73	24.80	-5.3	13,429	-0.04%
2021/02/25	5	24.96	8.4	24.99	25.00	-3.4	13,189	-0.03%
2021/02/24	16	25.10	11	24.89	25.00	5	12,939	0.04%
2021/02/23	5	24.74	89	24.64	24.90	-84	12,318	-0.68%
2021/02/22	16	23.65	4	23.75	23.80	12	11,305	0.11%
2021/02/19	1	23.25	0	0.00	23.60	1	11,220	0.01%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	5	23.14	0	0.00	23.15	5	11,127	0.04%
2021/02/03	7	23.20	10	23.20	23.30	-3	11,318	-0.03%
2021/02/02	0	0.00	1	23.45	23.30	-1	11,332	-0.01%
2021/01/29	62	23.85	0	0.00	23.25	62	11,330	0.55%
2021/01/28	1	24.05	6	23.91	24.00	-5	11,137	-0.04%
2021/01/27	10	23.62	0	0.00	23.95	10	10,909	0.09%
2021/01/25	22	23.16	0	0.00	23.35	22	10,576	0.21%
2021/01/22	0	0.00	1	22.90	23.10	-1	10,626	-0.01%
2021/01/21	0	0.00	3	22.98	22.80	-3	10,726	-0.03%
2021/01/20	93	23.47	10	23.10	22.90	83	10,762	0.77%
2021/01/19	1	23.55	0	0.00	23.50	1	10,574	0.01%
2021/01/18	10	23.50	0	0.00	23.50	10	10,529	0.09%
2021/01/15	0	0.00	0.4	23.90	23.70	-0.4	10,413	0.00%
2021/01/14	31	23.85	0	0.00	23.80	31	10,280	0.30%
2021/01/13	5	23.70	8	23.75	23.70	-3	10,194	-0.03%
2021/01/12	6	23.71	2	23.70	23.65	4	10,194	0.04%
2021/01/11	13	23.67	0	0.00	23.75	13	10,101	0.13%
2021/01/07	0	0.00	7	23.85	23.75	-7	9,987	-0.07%
2021/01/06	1	23.75	1	23.80	23.80	0	9,970	0.00%
2021/01/05	15	23.95	0	0.00	24.00	15	9,888	0.15%
2021/01/04	8	24.06	0.1	24.10	24.05	7.9	9,984	0.08%
2020/12/31	6	23.95	0	0.00	24.00	6	9,917	0.06%
2020/12/30	9	23.85	0	0.00	24.05	9	9,986	0.09%
2020/12/29	10	23.93	0	0.00	24.00	10	9,957	0.10%
2020/12/28	0	0.00	11	24.10	24.10	-11	10,014	-0.11%
2020/12/24	10	23.75	1	23.75	23.90	9	9,970	0.09%
2020/12/23	0.7	23.60	2	23.75	23.75	-1.3	9,929	-0.01%
2020/12/21	1	23.65	20	23.85	23.85	-19	10,031	-0.19%
2020/12/18	0	0.00	4	24.01	23.70	-4	10,012	-0.04%
2020/12/17	2	24.00	20	23.95	24.00	-18	9,867	-0.18%
2020/12/16	0	0.00	12	24.13	24.25	-12	9,836	-0.12%
2020/12/15	5	23.90	3	23.90	23.90	2	9,814	0.02%
2020/12/11	4	23.99	31.1	24.00	24.00	-27.1	9,696	-0.28%
2020/12/10	5	24.16	15	24.28	24.10	-10	9,600	-0.10%
2020/12/09	0	0.00	16	24.25	24.20	-16	9,390	-0.17%
2020/12/08	10	24.08	4	24.10	24.10	6	9,296	0.06%
2020/12/07	1	23.85	7	23.98	24.00	-6	9,164	-0.07%
2020/12/04	3	23.57	5	23.65	23.75	-2	9,118	-0.02%
2020/12/02	10	23.37	5	23.50	23.55	5	8,976	0.06%
2020/12/01	1	23.30	1	23.30	23.35	0	9,015	0.00%
2020/11/30	17	23.42	0	0.00	23.30	17	9,031	0.19%
2020/11/27	0	0.00	2	23.05	23.35	-2	8,804	-0.02%
2020/11/26	20	23.15	0	0.00	23.15	20	8,807	0.23%
2020/11/25	1	23.10	0	0.00	23.15	1	9,013	0.01%
2020/11/24	5	23.25	15.6	23.23	23.20	-10.6	9,154	-0.12%
2020/11/23	1	23.05	20	23.15	23.15	-19	9,077	-0.21%
2020/11/20	11	22.94	0.6	23.05	22.90	10.4	9,038	0.12%
2020/11/19	13	23.08	0	0.00	23.00	13	9,127	0.14%
2020/11/18	0	0.00	1	23.10	23.10	-1	9,209	-0.01%
2020/11/17	20	22.93	16	22.85	22.85	4	9,224	0.04%
2020/11/13	10	22.55	0	0.00	22.90	10	9,559	0.10%
2020/11/12	93	22.80	0	0.00	22.80	93	9,589	0.97%
2020/11/11	7	22.77	21	22.86	23.00	-14	9,558	-0.15%
2020/11/06	2	22.33	1	22.30	22.30	1	9,692	0.01%
2020/11/04	0	0.00	1	22.35	22.20	-1	9,932	-0.01%
2020/11/03	1	22.40	0.6	22.50	22.50	0.4	9,919	0.00%
2020/11/02	0	0.00	1	22.20	22.45	-1	9,985	-0.01%
2020/10/30	0	0.00	6	22.45	22.60	-6	10,070	-0.06%
2020/10/29	1	22.50	1	22.25	22.40	0	10,107	0.00%
2020/10/28	0	0.00	3	22.28	22.25	-3	10,076	-0.03%
2020/10/27	0	0.00	1	21.85	21.95	-1	10,110	-0.01%
2020/10/22	1	21.75	0	0.00	21.60	1	10,520	0.01%
2020/10/21	13	21.69	1	21.65	21.65	12	10,603	0.11%
2020/10/20	11	21.73	1	21.75	21.75	10	10,733	0.09%
2020/10/19	10	21.85	6	21.94	21.75	4	10,893	0.04%
2020/10/16	8	21.89	1	21.80	21.80	7	11,094	0.06%
2020/10/15	15	22.05	0	0.00	22.15	15	11,217	0.13%
2020/10/14	2	22.00	5	21.95	22.00	-3	11,312	-0.03%
2020/10/13	22	21.77	0	0.00	21.75	22	11,503	0.19%
2020/10/12	17	21.83	0	0.00	22.00	17	11,797	0.14%
2020/10/08	21	22.03	3.1	22.07	22.05	17.9	12,236	0.15%
2020/10/06	4	22.10	0	0.00	22.15	4	12,793	0.03%
2020/09/28	0	0.00	1	22.40	22.30	-1	13,582	-0.01%
2020/09/24	108	21.99	0	0.00	21.70	108	13,923	0.78%	大買/鉅額交易
2020/09/23	4	22.39	0	0.00	22.35	4	13,982	0.03%
2020/09/22	5	22.60	0	0.00	22.55	5	14,044	0.04%
2020/09/21	0	0.00	0.3	22.95	22.80	-0.3	14,169	0.00%
2020/09/16	1	23.10	0	0.00	23.00	1	14,363	0.01%
2020/09/10	0	0.00	2	22.80	22.85	-2	14,878	-0.01%
2020/09/09	5	22.60	0	0.00	22.60	5	14,990	0.03%
2020/09/08	1	22.90	5	22.85	22.80	-4	14,955	-0.03%
2020/09/04	10	22.68	0	0.00	22.80	10	15,093	0.07%
2020/09/03	4	23.00	0	0.00	22.95	4	15,063	0.03%
2020/09/02	6	22.91	0	0.00	23.10	6	15,202	0.04%
2020/09/01	1	22.80	0	0.00	22.85	1	15,223	0.01%
2020/08/28	10	23.08	0	0.00	23.05	10	15,099	0.07%
2020/08/27	23	22.90	0	0.00	22.85	23	15,041	0.15%
2020/08/26	0	0.00	1	22.90	22.90	-1	15,073	-0.01%
2020/08/25	1	22.80	0	0.00	22.90	1	15,050	0.01%
2020/08/24	0	0.00	5	22.72	22.75	-5	15,084	-0.03%
2020/08/21	15	22.80	0	0.00	22.85	15	15,000	0.10%
2020/08/20	6	22.47	21	22.69	22.50	-15	14,923	-0.10%
2020/08/19	31	23.30	10	23.30	23.25	21	14,684	0.14%
2020/08/18	7	23.44	0	0.00	23.50	7	14,525	0.05%
2020/08/17	6	23.66	0	0.00	23.60	6	14,438	0.04%
2020/08/14	8	23.65	0	0.00	23.65	8	14,423	0.06%
2020/08/13	9	23.87	0	0.00	23.95	9	14,310	0.06%
2020/08/12	8	24.00	10	24.10	23.90	-2	14,116	-0.01%
2020/08/11	12	24.26	0	0.00	24.15	12	14,196	0.08%
2020/08/10	0	0.00	2	24.75	24.75	-2	14,068	-0.01%
2020/08/06	4	24.68	0	0.00	24.60	4	14,076	0.03%
2020/08/05	16	24.53	2	24.75	24.50	14	14,026	0.10%
2020/08/04	2	24.45	0	0.00	24.35	2	13,895	0.01%
2020/08/03	2	24.43	0	0.00	24.35	2	13,933	0.01%
2020/07/31	13	24.57	0	0.00	25.00	13	13,780	0.09%
2020/07/30	2	24.65	0	0.00	24.85	2	13,651	0.01%
2020/07/29	3	24.60	0	0.00	24.60	3	13,592	0.02%
2020/07/27	10	24.80	0.1	24.40	24.40	9.9	13,405	0.07%
2020/07/22	9	24.91	0	0.00	24.80	9	13,031	0.07%
2020/07/21	40	25.04	0	0.00	25.05	40	12,833	0.31%
2020/07/20	1	24.70	0	0.00	25.15	1	12,715	0.01%
2020/07/17	80	24.93	1	24.85	24.75	79	12,575	0.63%
2020/07/16	7	25.15	0	0.00	25.15	7	12,331	0.06%
2020/07/15	91	25.64	2	26.30	25.60	89	12,009	0.74%
2020/07/14	0	0.00	18	27.85	27.70	-18	11,463	-0.16%
2020/07/13	0	0.00	108	27.74	27.45	-108	11,018	-0.98%	大賣/鉅額交易
2020/07/10	3.3	26.97	40	27.05	27.25	-36.8	10,893	-0.34%
2020/07/09	0	0.00	5	27.87	27.70	-5	10,775	-0.05%
2020/07/08	20	26.95	5	27.10	27.25	15	10,480	0.14%
2020/07/07	11	27.15	0	0.00	27.25	11	10,340	0.11%
2020/07/06	0	0.00	1	27.65	27.60	-1	10,047	-0.01%
2020/07/03	2	27.40	39	27.49	27.50	-37	9,873	-0.37%
2020/07/02	8	25.80	95	26.99	27.15	-87	9,802	-0.89%
2020/07/01	8.3	25.70	3	26.02	25.95	5.3	9,703	0.05%
2020/06/29	4	25.66	0	0.00	25.45	4	9,638	0.04%
2020/06/24	0	0.00	1	25.95	25.70	-1	9,564	-0.01%
2020/06/23	1	26.00	2	26.00	25.90	-1	9,486	-0.01%
2020/06/22	5	25.86	0	0.00	26.00	5	9,464	0.05%
2020/06/19	1	25.60	0	0.00	25.80	1	9,486	0.01%
2020/06/15	1	25.10	0	0.00	25.15	1	9,246	0.01%
2020/06/12	1	25.05	0	0.00	25.60	1	9,247	0.01%
2020/06/11	0	0.00	6	25.67	25.55	-6	9,301	-0.06%
2020/06/10	20	26.00	4	26.00	26.05	16	9,278	0.17%
2020/06/09	0	0.00	5	26.17	26.15	-5	9,398	-0.05%
2020/06/08	0	0.00	20	25.55	25.65	-20	9,302	-0.22%
2020/06/05	0	0.00	2	25.50	25.50	-2	9,283	-0.02%
2020/06/03	9	25.26	1	25.40	25.25	8	9,265	0.09%
2020/06/02	22	24.90	4	24.88	24.90	18	9,135	0.20%
2020/06/01	5	24.60	9	24.77	24.70	-4	9,080	-0.04%
2020/05/29	0	0.00	5	24.40	24.40	-5	9,060	-0.06%
2020/05/28	10	24.23	5	24.45	24.30	5	8,916	0.06%
2020/05/27	5	24.25	10	24.40	24.40	-5	9,035	-0.06%
2020/05/26	0	0.00	27	24.36	24.15	-27	9,082	-0.30%
2020/05/25	1	23.60	0	0.00	24.10	1	8,993	0.01%
2020/05/22	2	23.75	0	0.00	23.70	2	8,987	0.02%
2020/05/21	0	0.00	11	24.01	24.15	-11	9,050	-0.12%
2020/05/20	5	23.85	12	24.01	23.95	-7	9,034	-0.08%
2020/05/18	0	0.00	3	23.95	23.60	-3	9,018	-0.03%
2020/05/15	1	23.35	0	0.00	23.60	1	8,869	0.01%
2020/05/08	0	0.00	1.1	23.45	23.45	-1.1	8,685	-0.01%
2020/05/06	1	22.95	0	0.00	22.85	1	8,618	0.01%
2020/04/29	24	23.40	0	0.00	23.35	24	8,469	0.28%
2020/04/27	2	23.70	1	23.50	23.50	1	8,752	0.01%
2020/04/24	0	0.00	2	23.15	23.10	-2	8,652	-0.02%
2020/04/22	0	0.00	1	23.30	23.30	-1	8,679	-0.01%
2020/04/21	11	23.26	2	23.55	23.40	9	8,653	0.10%
2020/04/20	0	0.00	5	23.65	23.70	-5	8,599	-0.06%
2020/04/17	2	23.65	10	23.55	23.60	-8	8,553	-0.09%
2020/04/14	0	0.00	1	23.60	23.55	-1	8,368	-0.01%
2020/04/13	1	23.25	0	0.00	23.45	1	8,312	0.01%
2020/04/06	0	0.00	1	23.35	23.60	-1	8,128	-0.01%
2020/04/01	1	23.00	0	0.00	23.00	1	7,953	0.01%
2020/03/31	0	0.00	3	22.50	23.30	-3	7,818	-0.04%
2020/03/27	0	0.00	1	21.75	21.75	-1	7,627	-0.01%
2020/03/26	0	0.00	5	22.00	21.60	-5	7,590	-0.07%
2020/03/25	0	0.00	22	22.32	21.60	-22	7,666	-0.29%
2020/03/24	1	21.00	7	21.25	21.00	-6	7,515	-0.08%
2020/03/19	1	19.00	0	0.00	18.75	1	7,398	0.01%
2020/03/18	5	19.70	0	0.00	19.90	5	7,231	0.07%
2020/03/17	0	0.00	2	20.05	19.90	-2	7,139	-0.03%
2020/03/16	1	20.45	0	0.00	20.35	1	6,995	0.01%
2020/03/13	5	20.00	0	0.00	21.20	5	6,904	0.07%
2020/03/12	6	21.79	0	0.00	21.65	6	6,660	0.09%
2020/03/11	0	0.00	2	22.45	22.70	-2	6,561	-0.03%
2020/03/06	5	23.05	0	0.00	23.05	5	6,312	0.08%
2020/03/05	0	0.00	5	23.25	23.20	-5	6,282	-0.08%
2020/03/04	1	23.05	30	23.17	23.15	-29	6,270	-0.46%
2020/02/26	20	22.95	3.2	23.05	23.05	16.8	6,200	0.27%
2020/02/25	0	0.00	6	22.88	23.00	-6	6,186	-0.10%
2020/02/24	81	22.96	0	0.00	22.95	81	6,201	1.31%
2020/02/21	5	23.20	5	23.40	23.35	0	6,084	0.00%
2020/02/20	0	0.00	5	23.10	23.35	-5	6,037	-0.08%
2020/02/12	1	22.95	0	0.00	22.85	1	6,216	0.02%
2020/02/11	5	22.95	0	0.00	22.85	5	6,200	0.08%
2020/02/10	5	22.95	5	23.23	23.25	0	6,182	0.00%
2020/02/07	0	0.00	5	23.15	23.05	-5	6,138	-0.08%
2020/02/05	0	0.00	20	22.90	22.80	-20	6,209	-0.32%
2020/02/04	10	22.70	0	0.00	22.95	10	6,164	0.16%
2020/02/03	0	0.00	2	22.90	22.95	-2	6,137	-0.03%
2020/01/30	10	22.35	3	22.57	22.95	7	5,977	0.12%
2020/01/16	10	22.82	0	0.00	22.95	10	5,749	0.17%
2020/01/13	1	23.10	0	0.00	23.15	1	5,887	0.02%
2020/01/10	3	23.10	6	23.13	23.10	-3	5,959	-0.05%
2020/01/08	3	22.55	0	0.00	22.60	3	5,965	0.05%
2019/12/31	1	22.85	0	0.00	22.85	1	6,160	0.02%
2019/12/30	14	23.09	0	0.00	23.00	14	6,149	0.23%
2019/12/27	1	23.35	0	0.00	23.40	1	6,126	0.02%
2019/12/26	0	0.00	5	23.25	23.35	-5	6,075	-0.08%
2019/12/23	0	0.00	10	23.10	23.30	-10	6,235	-0.16%
2019/12/20	12	22.91	0	0.00	22.90	12	6,232	0.19%
2019/12/19	2	23.10	0	0.00	23.20	2	6,083	0.03%
2019/12/18	0	0.00	7	23.00	23.25	-7	6,090	-0.11%
2019/12/17	1	22.75	0	0.00	22.90	1	6,143	0.02%
2019/12/16	5	22.82	0	0.00	22.80	5	6,162	0.08%
2019/12/10	4	22.86	0	0.00	22.90	4	6,324	0.06%
2019/12/09	1	23.05	2	23.10	23.15	-1	6,335	-0.02%
2019/11/25	2	23.25	0	0.00	23.30	2	6,450	0.03%
2019/11/22	0	0.00	10.3	23.18	23.25	-10.3	6,551	-0.16%
2019/11/21	5	22.85	5	22.95	23.05	0	6,621	0.00%
2019/11/20	0	0.00	8	23.19	23.15	-8	6,650	-0.12%
2019/11/19	1	23.20	11	23.25	23.25	-10	6,746	-0.15%
2019/11/18	0	0.00	3	23.08	23.15	-3	6,860	-0.04%
2019/11/15	0	0.00	10	22.68	22.80	-10	6,899	-0.14%
2019/11/13	5	22.25	5	22.35	22.30	0	7,091	0.00%
2019/11/08	2	22.70	0	0.00	22.75	2	7,801	0.03%
2019/11/06	10	22.65	0	0.00	22.75	10	7,766	0.13%
2019/11/05	0	0.00	25	22.82	22.90	-25	7,772	-0.32%
2019/11/01	1	22.00	0	0.00	22.05	1	7,782	0.01%
2019/10/31	0	0.00	2	22.10	22.10	-2	7,879	-0.03%
2019/10/30	5	22.00	0	0.00	22.00	5	7,924	0.06%
2019/10/28	0	0.00	2	22.20	22.15	-2	7,938	-0.03%
2019/10/25	8	21.98	0	0.00	22.10	8	7,920	0.10%
2019/10/24	16	22.05	0	0.00	22.05	16	7,892	0.20%
2019/10/23	0	0.00	15	22.15	22.15	-15	7,802	-0.19%
2019/10/17	0	0.00	5	21.75	21.80	-5	7,650	-0.07%
2019/10/14	5	21.60	0	0.00	21.30	5	7,612	0.07%
2019/10/09	1	21.65	0	0.00	21.55	1	7,492	0.01%
2019/10/08	9	21.75	0	0.00	21.85	9	7,470	0.12%
2019/10/04	2	21.75	0	0.00	21.85	2	7,912	0.03%
2019/10/01	15	21.90	20	22.11	21.85	-5	8,137	-0.06%
2019/09/27	20	21.64	5	21.50	21.40	15	8,093	0.19%
2019/09/25	0	0.00	15	22.00	21.90	-15	8,101	-0.19%
2019/09/24	0	0.00	25	21.85	21.90	-25	8,195	-0.31%
2019/09/20	1	21.65	0	0.00	21.65	1	8,432	0.01%
2019/09/19	5	21.50	0	0.00	21.50	5	8,326	0.06%
2019/09/18	6	21.76	0.1	21.55	21.45	5.9	8,242	0.07%
2019/09/17	20	21.76	0	0.00	21.75	20	8,090	0.25%
2019/09/16	0	0.00	10	21.95	21.85	-10	8,166	-0.12%
2019/09/11	0	0.00	10	22.05	21.95	-10	8,298	-0.12%
2019/09/10	0	0.00	1	22.00	22.00	-1	8,285	-0.01%
2019/09/06	0	0.00	3	21.68	21.80	-3	8,242	-0.04%
2019/09/04	0	0.00	1	21.50	21.50	-1	8,148	-0.01%
2019/09/02	0	0.00	10	21.40	21.55	-10	8,167	-0.12%
2019/08/29	1	21.15	0	0.00	21.10	1	8,134	0.01%
2019/08/28	1	21.20	5	21.45	21.30	-4	8,085	-0.05%
2019/08/27	0	0.00	5	21.20	21.30	-5	8,182	-0.06%
2019/08/26	3	20.72	0	0.00	20.75	3	8,157	0.04%
2019/08/23	3	20.95	0	0.00	21.00	3	8,092	0.04%
2019/08/22	15	21.02	0	0.00	21.00	15	8,052	0.19%
2019/08/21	21	20.87	0	0.00	20.90	21	8,058	0.26%
2019/08/20	21	20.85	0	0.00	20.70	21	7,918	0.27%
2019/08/19	1	20.80	0	0.00	20.80	1	7,801	0.01%
2019/08/16	5	20.92	1	21.00	20.80	4	7,683	0.05%
2019/08/15	81	20.65	0.9	21.00	20.65	80.1	7,504	1.07%
2019/08/14	36	21.79	0	0.00	21.70	36	6,959	0.52%
2019/08/08	1	22.20	0	0.00	22.35	1	6,822	0.01%
2019/08/07	3	22.25	0	0.00	22.00	3	6,838	0.04%
2019/08/06	3	21.93	0	0.00	22.35	3	6,882	0.04%
2019/08/05	36	22.48	0	0.00	22.40	36	6,793	0.53%
2019/08/02	6	22.92	5	22.90	22.90	1	6,747	0.01%
2019/08/01	3	23.25	0	0.00	23.25	3	6,701	0.04%
2019/07/30	1	23.50	0	0.00	23.65	1	6,636	0.02%
2019/07/24	4	23.39	8	23.54	23.70	-4	6,752	-0.06%
2019/07/17	2	23.35	1	23.45	23.40	1	6,704	0.01%
2019/07/15	1	23.60	0	0.00	23.70	1	6,625	0.02%
2019/07/12	1	23.80	10	23.93	23.85	-9	6,713	-0.13%
2019/07/11	10	23.72	0	0.00	23.65	10	6,810	0.15%
2019/07/10	1	25.30	80	25.50	25.50	-79	6,579	-1.20%
2019/07/01	0	0.00	3	25.25	25.25	-3	6,346	-0.05%
2019/06/28	3	24.83	0	0.00	24.70	3	6,269	0.05%
2019/06/27	0	0.00	62	25.00	25.00	-62	6,284	-0.99%
2019/06/25	1	24.10	0	0.00	24.00	1	6,330	0.02%
2019/06/21	0	0.00	5	24.25	24.20	-5	6,585	-0.08%
2019/06/20	5	24.05	2	24.15	24.05	3	6,529	0.05%
2019/06/19	0	0.00	1	23.95	24.05	-1	6,481	-0.02%
2019/06/17	1	23.70	2	23.90	23.60	-1	6,445	-0.02%
2019/06/12	2	23.95	0	0.00	24.00	2	6,722	0.03%
2019/06/10	0	0.00	40	23.58	23.80	-40	6,763	-0.59%
2019/06/06	10	22.95	1	23.05	22.95	9	6,698	0.13%
2019/06/05	0	0.00	10	23.33	23.25	-10	6,708	-0.15%
2019/06/03	15	23.17	0	0.00	23.10	15	6,704	0.22%
2019/05/30	0	0.00	10	23.55	23.85	-10	6,418	-0.16%
2019/05/29	10	23.30	10	23.58	23.30	0	6,428	0.00%
2019/05/28	5	23.35	0	0.00	23.35	5	6,427	0.08%
2019/05/24	5	23.35	0	0.00	23.35	5	6,422	0.08%
2019/05/22	6	23.80	0	0.00	23.85	6	6,535	0.09%
2019/05/21	0	0.00	0.2	23.85	23.85	-0.2	6,564	0.00%
2019/05/17	1	23.80	0	0.00	23.95	1	6,491	0.02%
2019/05/16	6	23.93	6	23.36	23.85	0	6,493	0.00%
2019/05/15	7	22.93	0	0.00	22.90	7	6,396	0.11%
2019/05/14	3	23.00	0	0.00	23.10	3	6,416	0.05%
2019/05/13	1	23.20	0	0.00	23.30	1	6,344	0.02%
2019/05/10	3	23.50	0	0.00	23.35	3	6,389	0.05%
2019/05/09	1	23.45	0	0.00	23.45	1	6,367	0.02%
2019/05/07	2	24.00	0	0.00	24.00	2	6,497	0.03%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/04/22	0	0.00	5	24.60	24.60	-5	6,544	-0.08%
2019/04/19	0	0.00	3.3	24.69	24.65	-3.3	6,617	-0.05%
2019/04/17	1	24.70	15	24.99	25.00	-14	6,925	-0.20%
2019/04/16	0	0.00	3	24.38	24.40	-3	6,839	-0.04%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/11	10	24.10	3	24.17	24.05	7	6,859	0.10%
2019/04/10	1	24.15	11	24.21	24.20	-10	6,851	-0.15%
2019/04/09	2	24.20	9	24.23	24.20	-7	6,773	-0.10%
2019/04/08	0	0.00	3	24.00	24.15	-3	6,833	-0.04%
2019/03/28	11	23.45	11	23.52	23.45	0	6,606	0.00%
2019/03/27	15	24.09	2	24.00	23.95	13	6,530	0.20%
2019/03/26	5	24.55	0	0.00	24.60	5	6,412	0.08%
2019/03/25	8	24.24	3	24.35	24.35	5	6,638	0.08%
2019/03/21	2	24.00	0	0.00	24.10	2	6,590	0.03%
2019/03/19	0	0.00	2	24.05	24.15	-2	6,616	-0.03%
2019/02/27	0	0.00	20	23.71	23.80	-20	7,526	-0.27%
2019/02/26	0	0.00	10	23.89	23.65	-10	7,515	-0.13%
2019/02/25	0	0.00	40	23.55	23.60	-40	7,407	-0.54%
2019/02/22	1	23.10	21	23.40	23.35	-20	7,501	-0.27%
2019/02/20	0	0.00	30	23.50	23.60	-30	7,572	-0.40%
2019/02/18	0	0.00	1	23.35	23.25	-1	7,794	-0.01%
2019/01/30	0	0.00	6	23.65	23.65	-6	8,463	-0.07%
2019/01/29	3	23.52	8	23.63	23.50	-5	8,483	-0.06%
2019/01/28	12	23.91	9	23.68	23.85	3	8,535	0.04%
2019/01/25	0	0.00	19	23.03	23.25	-19	8,415	-0.23%
2019/01/24	0	0.00	1	22.80	22.80	-1	8,371	-0.01%
2019/01/23	0	0.00	37	22.81	22.90	-37	8,475	-0.44%
2019/01/22	0	0.00	5	22.85	22.85	-5	8,495	-0.06%
2019/01/21	0	0.00	10	22.85	23.00	-10	8,531	-0.12%
2019/01/17	0	0.00	1	22.90	22.90	-1	8,588	-0.01%
2019/01/16	0	0.00	5	22.71	22.60	-5	8,654	-0.06%
2019/01/14	0	0.00	1	22.65	22.50	-1	8,692	-0.01%
2019/01/10	0	0.00	1	22.45	22.50	-1	8,969	-0.01%
2019/01/09	0	0.00	1	22.00	21.95	-1	8,812	-0.01%
2019/01/08	2	21.73	0	0.00	21.65	2	8,719	0.02%
2019/01/04	3	22.00	0	0.00	21.80	3	8,870	0.03%
2019/01/03	0	0.00	1	22.35	22.25	-1	9,173	-0.01%
2019/01/02	1	22.30	0	0.00	22.05	1	9,226	0.01%
2018/12/27	10	22.20	13	22.28	22.10	-3	9,458	-0.03%
2018/12/26	2	21.65	2	22.20	22.05	0	9,470	0.00%
2018/12/25	1	21.60	1	21.80	21.60	0	9,492	0.00%
2018/12/24	2	22.15	6	22.23	22.00	-4	9,520	-0.04%
2018/12/22	0	0.00	1	22.05	22.05	-1	9,517	-0.01%
2018/12/21	2	21.90	0	0.00	21.80	2	9,645	0.02%
2018/12/20	2	21.70	0	0.00	21.70	2	9,733	0.02%
2018/12/18	3	21.23	0	0.00	21.00	3	9,647	0.03%
2018/12/06	32	22.14	2	22.00	21.95	30	10,715	0.28%
2018/12/05	1	23.00	31	23.10	23.00	-30	10,733	-0.28%
2018/12/04	0	0.00	5	23.03	22.90	-5	10,736	-0.05%
2018/12/03	0	0.00	1	23.00	22.70	-1	10,776	-0.01%
2018/11/29	10	22.20	0	0.00	22.10	10	10,777	0.09%
2018/11/27	10	21.51	0	0.00	21.45	10	10,595	0.09%
2018/11/26	10	22.25	0	0.00	22.35	10	10,508	0.10%
2018/11/23	1	21.80	0	0.00	22.00	1	10,627	0.01%
2018/11/21	6	21.75	0	0.00	21.75	6	10,928	0.05%
2018/11/20	2	22.10	0	0.00	22.10	2	10,987	0.02%
2018/11/16	1	22.55	0	0.00	22.75	1	11,313	0.01%
2018/11/15	1	22.25	1	22.35	22.60	0	11,434	0.00%
2018/11/14	40	22.55	0	0.00	22.60	40	11,460	0.35%
2018/11/13	13	23.53	0	0.00	23.35	13	11,254	0.12%
2018/11/08	0	0.00	1	26.25	26.30	-1	11,693	-0.01%
2018/11/07	0	0.00	1	26.20	26.00	-1	11,659	-0.01%
2018/11/06	1	25.85	0	0.00	26.00	1	11,639	0.01%
2018/11/05	0	0.00	1	26.10	26.10	-1	11,632	-0.01%
2018/11/02	0	0.00	1	25.40	25.10	-1	11,581	-0.01%
2018/11/01	1	25.10	5	25.10	25.40	-4	11,635	-0.03%
2018/10/31	5	24.70	0	0.00	24.95	5	11,696	0.04%
2018/10/29	1	24.70	0	0.00	24.55	1	11,651	0.01%
2018/10/26	0	0.00	1	25.10	24.90	-1	11,629	-0.01%
2018/10/24	0	0.00	21	24.60	24.80	-21	11,628	-0.18%
2018/10/23	1	24.20	0	0.00	24.10	1	11,591	0.01%
2018/10/22	0	0.00	1	24.35	24.55	-1	11,619	-0.01%
2018/10/19	22	24.01	0	0.00	24.60	22	11,787	0.19%
2018/10/18	0	0.00	1	25.00	24.60	-1	11,539	-0.01%
2018/10/17	0	0.00	1	25.10	24.75	-1	11,575	-0.01%
2018/10/16	0	0.00	20	25.00	25.05	-20	11,602	-0.17%
2018/10/15	1	24.40	0	0.00	24.10	1	11,581	0.01%
2018/10/12	1	23.60	12	23.85	24.60	-11	11,548	-0.10%
2018/10/11	21	23.95	1	23.90	23.80	20	11,555	0.17%
2018/10/09	1	25.50	0	0.00	25.30	1	11,273	0.01%
2018/10/08	0	0.00	2	26.30	25.95	-2	11,195	-0.02%
2018/10/04	5.3	25.45	0	0.00	25.30	5.3	11,139	0.05%
2018/10/03	5	26.22	8	26.32	26.10	-3	11,135	-0.03%
2018/10/02	2	26.63	0	0.00	26.55	2	11,233	0.02%
2018/10/01	2	26.90	1	26.90	26.90	1	11,253	0.01%
2018/09/28	0	0.00	2	27.25	27.40	-2	11,293	-0.02%
2018/09/27	0.3	26.95	0	0.00	27.10	0.3	11,241	0.00%
2018/09/26	2	26.93	0	0.00	26.80	2	11,094	0.02%
2018/09/25	4	27.16	0	0.00	27.20	4	11,034	0.04%
2018/09/21	2	26.75	2	26.95	27.15	0	11,029	0.00%
2018/09/20	1	26.80	1	27.25	26.95	0	10,964	0.00%
2018/09/19	2	27.25	0	0.00	27.00	2	10,909	0.02%
2018/09/17	7	26.67	0	0.00	26.80	7	10,658	0.07%
2018/09/14	2	26.30	0	0.00	26.65	2	10,640	0.02%
2018/09/13	4	25.75	3	26.37	25.85	1	10,513	0.01%
2018/09/11	1	27.05	5.2	27.74	27.75	-4.2	10,120	-0.04%
2018/09/10	1	27.35	0	0.00	26.90	1	10,148	0.01%
2018/09/06	0	0.00	44	27.50	27.75	-44	10,126	-0.43%
2018/09/05	0	0.00	1	27.65	27.40	-1	9,991	-0.01%
2018/09/04	1	27.50	0	0.00	27.60	1	9,943	0.01%
2018/09/03	0	0.00	1	27.35	27.35	-1	9,977	-0.01%
2018/08/30	0	0.00	6	27.38	27.40	-6	9,871	-0.06%
2018/08/28	4	26.90	21	26.91	26.90	-17	9,576	-0.18%
2018/08/27	3	27.40	2	27.35	27.40	1	9,682	0.01%
2018/08/24	11	27.00	2	27.05	27.05	9	9,565	0.09%
2018/08/23	0	0.00	3	26.58	26.90	-3	9,612	-0.03%
2018/08/22	0	0.00	4	26.16	26.25	-4	9,370	-0.04%
2018/08/20	5	25.90	3	25.75	25.90	2	9,167	0.02%
2018/08/17	8	25.80	5	25.85	25.90	3	9,209	0.03%
2018/08/16	2	25.00	1	25.45	25.50	1	9,012	0.01%
2018/08/15	0	0.00	4	24.38	25.00	-4	8,794	-0.05%
2018/08/13	1	24.60	1	24.55	24.60	0	8,542	0.00%
2018/08/07	0	0.00	2	24.58	24.65	-2	8,689	-0.02%
2018/08/06	0	0.00	12	24.80	24.80	-12	8,654	-0.14%
2018/08/03	20	24.43	10	24.50	24.50	10	8,557	0.12%
2018/08/01	0	0.00	1	24.35	24.40	-1	8,582	-0.01%
2018/07/31	1	24.40	20	24.38	24.45	-19	8,588	-0.22%
2018/07/27	0	0.00	1	24.30	24.30	-1	8,522	-0.01%
2018/07/26	10	24.50	32	24.15	24.50	-22	8,486	-0.26%
2018/07/24	0	0.00	15	24.10	24.10	-15	8,247	-0.18%
2018/07/19	0	0.00	25	24.05	24.00	-25	8,108	-0.31%
2018/07/18	0	0.00	3	23.80	23.90	-3	8,044	-0.04%
2018/07/13	0	0.00	1	23.45	23.20	-1	7,842	-0.01%
2018/07/12	32	22.85	5	22.88	23.10	27	7,832	0.34%
2018/07/11	2	24.25	0	0.00	24.30	2	7,736	0.03%
2018/07/10	0	0.00	4	24.45	24.40	-4	7,751	-0.05%
2018/07/09	0	0.00	2	24.33	24.25	-2	7,726	-0.03%
2018/07/06	0	0.00	1	23.90	24.00	-1	7,809	-0.01%
2018/07/04	0	0.00	3	23.95	23.95	-3	7,814	-0.04%
2018/07/02	10	24.00	0	0.00	23.75	10	7,949	0.13%
2018/06/29	2	23.63	1	23.95	23.95	1	7,945	0.01%
2018/06/28	2	23.80	0	0.00	23.70	2	7,857	0.03%
2018/06/27	1	23.85	3	24.23	24.25	-2	7,864	-0.03%
2018/06/26	4	23.68	2	23.88	23.75	2	7,971	0.03%
2018/06/25	4	24.44	618	24.55	24.20	-614	8,001	-7.67%	大賣/鉅額交易
2018/06/22	612	24.79	2	24.75	24.80	610	7,981	7.64%	大買/鉅額交易
2018/06/21	1	24.60	5	24.76	24.90	-4	7,879	-0.05%
2018/06/20	6	24.47	4	24.63	24.75	2	7,912	0.03%
2018/06/15	0	0.00	4	24.43	24.45	-4	7,749	-0.05%
2018/06/14	2	24.10	0	0.00	24.20	2	7,677	0.03%
2018/06/13	3	24.45	0	0.00	24.30	3	7,582	0.04%
2018/06/12	0	0.00	25	24.70	24.70	-25	7,660	-0.33%
2018/06/07	0	0.00	1	24.70	24.70	-1	7,531	-0.01%
2018/06/06	0	0.00	2	24.65	24.70	-2	7,572	-0.03%
2018/06/05	0	0.00	3	24.58	24.65	-3	7,572	-0.04%
2018/06/04	0	0.00	6	24.45	24.50	-6	7,534	-0.08%
2018/06/01	0	0.00	1	24.10	23.90	-1	7,368	-0.01%
2018/05/31	2	24.00	1	24.10	24.25	1	7,278	0.01%
2018/05/30	2	23.68	0	0.00	23.75	2	7,141	0.03%
2018/05/29	2	23.95	71	23.85	24.05	-69	7,165	-0.96%
2018/05/28	2	23.68	2	23.70	23.70	0	7,118	0.00%
2018/05/25	0	0.00	4	23.63	23.65	-4	7,132	-0.06%
2018/05/24	0	0.00	1	23.45	23.45	-1	7,043	-0.01%
2018/05/23	1	23.25	6	23.27	23.25	-5	7,064	-0.07%
2018/05/22	1	23.20	0	0.00	23.15	1	7,069	0.01%
2018/05/16	20	22.85	0	0.00	23.05	20	7,047	0.28%
2018/05/15	30	23.10	30	23.10	23.15	0	7,032	0.00%
2018/05/14	51	23.15	3	23.10	23.05	48	7,176	0.67%
2018/05/11	4	23.08	0	0.00	23.10	4	7,156	0.06%
2018/05/10	0	0.00	3	22.95	23.00	-3	7,157	-0.04%
2018/05/08	1	22.90	0	0.00	22.90	1	7,156	0.01%
2018/05/07	1	22.55	0	0.00	22.55	1	7,217	0.01%
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	30	22.35	1	22.45	22.55	29	7,524	0.39%
2018/04/27	1	22.25	0	0.00	22.40	1	7,698	0.01%
2018/04/25	2	22.30	1	22.40	22.40	1	8,005	0.01%
2018/04/19	0	0.00	1	22.80	22.80	-1	8,568	-0.01%
2018/04/18	1	22.40	0	0.00	22.50	1	8,646	0.01%
2018/04/17	5	22.43	1	22.50	22.50	4	8,789	0.05%
2018/04/16	2	22.68	0	0.00	22.55	2	8,827	0.02%
2018/04/13	1	22.75	1	22.90	22.75	0	8,767	0.00%
2018/04/12	12	22.98	1	22.85	22.95	11	8,711	0.13%
2018/04/10	5	23.08	0	0.00	23.05	5	8,663	0.06%
2018/04/03	4	23.08	0	0.00	23.10	4	8,781	0.05%
2018/03/30	1	23.10	1	23.10	23.05	0	8,946	0.00%
2018/03/29	3.4	23.03	2	23.15	23.10	1.4	8,916	0.02%
2018/03/28	2	23.00	2	23.30	23.30	0	8,757	0.00%
2018/03/27	10	23.45	21	23.50	23.35	-11	8,698	-0.13%
2018/03/23	2	22.90	4	23.16	23.05	-2	8,743	-0.02%
2018/03/22	2	23.40	1	23.50	23.40	1	8,794	0.01%
2018/03/21	0	0.00	1.1	23.30	23.35	-1.1	8,944	-0.01%
2018/03/19	0	0.00	1	23.10	23.10	-1	8,987	-0.01%
2018/03/16	12	22.98	0	0.00	23.05	12	9,093	0.13%
2018/03/13	2	22.95	0	0.00	23.15	2	9,011	0.02%
2018/03/12	12	23.08	0	0.00	22.95	12	8,973	0.13%
2018/03/09	0	0.00	5	23.10	23.10	-5	8,909	-0.06%
2018/03/08	0	0.00	1	23.05	22.90	-1	8,909	-0.01%
2018/03/07	3	22.90	0	0.00	22.90	3	8,869	0.03%
2018/03/06	0	0.00	1	23.05	23.00	-1	8,865	-0.01%
2018/03/05	1	22.90	0	0.00	22.85	1	9,134	0.01%
2018/03/02	4	23.06	0	0.00	23.10	4	9,083	0.04%
2018/02/27	8	23.61	10	23.50	23.35	-2	8,927	-0.02%
2018/02/26	0	0.00	7	23.64	23.55	-7	8,887	-0.08%
2018/02/23	1	23.50	1	23.40	23.55	0	8,807	0.00%
2018/02/22	11	23.10	1	23.25	23.25	10	8,882	0.11%
2018/02/21	0	0.00	1	23.30	23.35	-1	8,937	-0.01%
2018/02/12	1	22.60	0	0.00	22.65	1	8,954	0.01%
2018/02/09	2	22.45	1	22.60	22.60	1	9,153	0.01%
2018/02/08	0	0.00	2	22.95	22.90	-2	9,177	-0.02%
2018/02/07	2	23.00	2	22.85	22.80	0	9,245	0.00%
2018/02/06	7	22.33	18	22.34	22.45	-11	9,131	-0.12%
2018/02/05	4	23.20	0	0.00	23.25	4	9,198	0.04%
2018/02/02	7	23.46	0	0.00	23.70	7	9,230	0.08%
2018/02/01	2	23.65	0	0.00	23.65	2	9,432	0.02%
2018/01/31	1	23.60	13.4	23.58	23.80	-12.4	9,440	-0.13%
2018/01/30	3	23.77	0	0.00	23.55	3	9,389	0.03%
2018/01/29	6	24.11	0	0.00	24.10	6	9,310	0.06%
2018/01/26	0	0.00	3	24.33	24.35	-3	9,200	-0.03%
2018/01/25	5	24.40	12	24.25	24.25	-7	9,096	-0.08%
2018/01/24	0	0.00	35	24.06	24.10	-35	8,976	-0.39%
2018/01/23	1	23.95	0	0.00	23.95	1	9,028	0.01%
2018/01/22	5	23.94	19	23.94	24.05	-14	8,946	-0.16%
2018/01/19	2	23.53	0	0.00	23.60	2	8,714	0.02%
2018/01/18	18	23.98	15	23.80	23.75	3	8,662	0.03%
2018/01/17	28	23.47	7	23.50	23.50	21	8,442	0.25%
2018/01/12	2	23.20	2	23.30	23.20	0	8,349	0.00%
2018/01/11	51	22.99	0	0.00	22.85	51	8,311	0.61%
2018/01/10	1	23.45	0	0.00	23.45	1	8,202	0.01%
2018/01/09	0	0.00	2.5	24.18	24.10	-2.5	8,141	-0.03%
2018/01/08	0	0.00	3	24.32	24.40	-3	8,215	-0.04%
2018/01/04	0	0.00	1	24.35	24.40	-1	8,231	-0.01%
2018/01/03	1	24.30	1	24.45	24.40	0	8,300	0.00%
2018/01/02	5	24.15	10	24.23	24.25	-5	8,168	-0.06%