英業達 (2356)-凱基-八德券商分點個股進出

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-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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	4	49.30	0	0.00	49.65	4	30,646	0.01%
2024/12/16	2	49.38	10	48.65	48.50	-8	30,656	-0.03%
2024/12/13	5	49.83	0	0.00	49.60	5	30,552	0.02%
2024/12/12	0	0.00	1	50.60	51.00	-1	30,400	0.00%
2024/12/11	0	0.00	3	49.85	49.60	-3	30,181	-0.01%
2024/12/10	2	50.10	8	50.63	49.40	-6	30,126	-0.02%
2024/12/09	2	51.10	3	50.53	50.30	-1	30,164	0.00%
2024/12/06	1	50.90	8	50.38	50.50	-7	30,307	-0.02%
2024/12/05	6	50.73	7	50.39	50.20	-1	30,450	0.00%
2024/12/04	0	0.00	8	50.24	50.60	-8	30,463	-0.03%
2024/12/03	0	0.00	15	49.81	50.00	-15	30,712	-0.05%
2024/12/02	8	49.31	6	49.00	48.95	2	30,725	0.01%
2024/11/29	4	48.98	2	49.10	49.00	2	30,623	0.01%
2024/11/28	1	48.55	5.9	48.29	48.20	-4.9	30,579	-0.02%
2024/11/27	44	49.43	6	50.82	48.85	38	30,501	0.12%
2024/11/26	23	49.88	23	50.66	50.80	0	30,200	0.00%
2024/11/25	5	50.54	9	50.91	50.20	-4	29,971	-0.01%
2024/11/22	48	51.71	30	51.24	50.70	18	29,784	0.06%
2024/11/21	49	50.98	37	51.21	51.00	12	29,252	0.04%
2024/11/20	42	49.66	2	49.90	49.00	40	28,476	0.14%
2024/11/19	13	49.38	7	49.56	49.20	6	28,204	0.02%
2024/11/18	16	49.52	4	50.28	48.90	12	28,674	0.04%
2024/11/15	7	49.63	34	49.72	49.25	-27	28,140	-0.10%
2024/11/14	8.3	50.43	11.1	50.03	50.00	-2.8	27,995	-0.01%
2024/11/13	5	50.96	7	51.00	51.00	-2	27,733	-0.01%
2024/11/12	89	51.24	31	51.35	50.60	58	27,894	0.21%
2024/11/11	16	53.54	55.1	54.18	54.10	-39.1	26,518	-0.15%
2024/11/08	54.1	52.62	43.5	52.69	52.40	10.6	25,128	0.04%
2024/11/07	61.5	52.46	78	52.57	52.50	-16.5	24,460	-0.07%
2024/11/06	76.1	52.18	65.7	52.48	52.10	10.4	23,751	0.04%
2024/11/05	25	48.90	30	48.87	50.20	-5	21,681	-0.02%
2024/11/04	3	45.75	4	45.91	45.95	-1	20,493	0.00%
2024/11/01	9	45.17	1	45.75	45.70	8	20,988	0.04%
2024/10/29	2	45.05	5	45.32	45.65	-3	21,508	-0.01%
2024/10/28	3.5	45.63	7	45.45	45.40	-3.5	21,708	-0.02%
2024/10/25	11	45.94	3	45.92	46.30	8	21,819	0.04%
2024/10/24	2	45.48	1	45.60	45.20	1	22,355	0.00%
2024/10/23	1	45.55	11	45.65	45.85	-10	22,689	-0.04%
2024/10/22	3	45.77	14	46.02	46.00	-11	22,828	-0.05%
2024/10/21	9	45.60	5	45.60	45.60	4	23,182	0.02%
2024/10/18	9	46.04	10	45.98	45.50	-1	23,584	0.00%
2024/10/17	4	45.21	20	45.19	45.50	-16	24,131	-0.07%
2024/10/16	8	44.56	3	44.85	44.80	5	24,748	0.02%
2024/10/15	2	44.95	7.2	44.96	44.90	-5.2	25,251	-0.02%
2024/10/14	0	0.00	4	44.25	44.20	-4	27,071	-0.01%
2024/10/11	11	44.50	4	44.93	44.40	7	28,696	0.02%
2024/10/09	53	44.93	25	44.44	44.20	28	30,194	0.09%
2024/10/08	3	42.45	0	0.00	42.20	3	29,939	0.01%
2024/10/07	15	42.92	18	42.93	43.20	-3	29,969	-0.01%
2024/10/04	3	43.75	7	44.58	43.80	-4	29,976	-0.01%
2024/10/01	3.1	44.15	17.5	44.47	44.40	-14.4	30,763	-0.05%
2024/09/30	17	44.04	0	0.00	43.10	17	30,877	0.06%
2024/09/27	5	44.31	11	44.46	44.35	-6	30,855	-0.02%
2024/09/26	26	43.87	8	43.85	43.65	18	30,817	0.06%
2024/09/25	1	43.95	3	44.28	43.85	-2	30,744	-0.01%
2024/09/24	6	43.17	2	43.20	43.30	4	30,618	0.01%
2024/09/23	2	43.60	4	43.45	43.70	-2	30,619	-0.01%
2024/09/20	5	43.86	2	44.05	43.20	3	30,808	0.01%
2024/09/19	2	42.68	1	42.65	43.85	1	30,970	0.00%
2024/09/18	3	43.10	2	43.15	42.50	1	31,322	0.00%
2024/09/16	0	0.00	61	43.50	43.55	-61	31,613	-0.19%
2024/09/13	4	42.95	0	0.00	43.05	4	32,530	0.01%
2024/09/12	1.1	42.82	0	0.00	42.85	1.1	33,280	0.00%
2024/09/10	1	42.75	2	42.25	41.45	-1	33,436	0.00%
2024/09/09	65	42.45	0	0.00	42.25	65	33,539	0.19%
2024/09/06	1	43.10	1.2	43.15	43.30	-0.2	34,432	0.00%
2024/09/05	1	42.90	4	41.90	41.80	-3	34,826	-0.01%
2024/09/04	13.6	42.32	3.1	42.33	42.25	10.6	35,387	0.03%
2024/09/03	3	44.93	4.1	44.75	44.60	-1.1	35,390	0.00%
2024/09/02	5	45.57	1	45.85	45.45	4	35,440	0.01%
2024/08/30	3	45.70	6.2	45.66	45.60	-3.2	35,672	-0.01%
2024/08/29	2.2	45.61	1	46.00	45.80	1.2	35,878	0.00%
2024/08/28	21	45.68	7	46.24	46.60	14	36,494	0.04%
2024/08/27	0.1	45.70	4	45.91	46.00	-3.9	37,017	-0.01%
2024/08/26	9	45.96	2	45.98	46.00	7	37,228	0.02%
2024/08/23	23	45.18	8	45.23	45.50	15	37,328	0.04%
2024/08/22	19	45.29	20	45.47	45.40	-1	37,919	0.00%
2024/08/21	9	45.97	5	46.20	45.35	4	38,297	0.01%
2024/08/20	34.6	46.01	13.1	45.93	45.90	21.5	38,158	0.06%
2024/08/19	32	47.33	3	47.43	47.10	29	38,020	0.08%
2024/08/16	26	47.87	4	47.95	47.55	22	38,811	0.06%
2024/08/15	3	47.72	3	47.53	47.35	0	38,995	0.00%
2024/08/14	23.2	47.70	7	47.46	47.70	16.2	39,254	0.04%
2024/08/13	4	48.29	3	48.17	47.80	1	39,065	0.00%
2024/08/12	6	47.80	8	48.06	48.30	-2	40,003	0.00%
2024/08/09	9	46.19	6	46.62	46.15	3	41,267	0.01%
2024/08/08	8.1	44.44	3.1	44.88	44.20	5	41,889	0.01%
2024/08/07	8.1	44.22	1	44.70	44.70	7.1	41,849	0.02%
2024/08/06	20	43.68	13	43.05	42.95	7	42,300	0.02%
2024/08/05	11	44.02	5	43.76	43.35	6	41,900	0.01%
2024/08/02	21	48.01	1	48.05	47.80	20	42,073	0.05%
2024/08/01	12	49.58	12	49.75	49.65	0	41,833	0.00%
2024/07/31	13	47.90	1	48.00	47.70	12	41,593	0.03%
2024/07/30	26	46.42	3	46.80	47.30	23	41,358	0.06%
2024/07/29	126	47.86	16	47.88	47.00	110	41,220	0.27%	大買/鉅額交易
2024/07/26	53	49.74	0	0.00	49.50	53	40,585	0.13%
2024/07/23	47	52.05	3	51.67	51.60	44	40,254	0.11%
2024/07/22	70	52.38	3	51.53	51.40	67	40,188	0.17%
2024/07/19	59	54.47	8	54.03	53.60	51	39,814	0.13%
2024/07/18	161.1	54.89	11	54.64	54.60	150.1	39,744	0.38%	大買/鉅額交易
2024/07/17	48	57.06	95	57.86	56.40	-47	38,942	-0.12%
2024/07/16	103	55.96	31	56.48	56.10	72	38,597	0.19%	大買/
2024/07/15	107	57.83	24	58.95	56.60	83	38,578	0.22%	大買/
2024/07/12	11	58.65	50	59.13	59.00	-39	36,813	-0.11%
2024/07/11	29	58.31	175.6	58.15	58.10	-146.6	35,424	-0.41%	大賣/鉅額交易
2024/07/10	1	57.20	56	57.04	57.00	-55	34,222	-0.16%
2024/07/09	25	55.93	14	55.95	56.00	11	33,972	0.03%
2024/07/08	3	56.40	22	56.58	56.30	-19	33,963	-0.06%
2024/07/05	33	57.24	12.3	57.66	56.40	20.7	33,926	0.06%
2024/07/04	1.6	56.04	40	56.33	56.10	-38.4	33,249	-0.12%
2024/07/03	33	55.40	5	55.42	55.30	28	33,468	0.08%
2024/07/02	100.2	55.34	9	55.70	55.60	91.2	33,806	0.27%
2024/07/01	1	56.30	0	0.00	56.20	1	34,337	0.00%
2024/06/28	2	56.00	2	56.00	55.80	0	34,737	0.00%
2024/06/27	3	55.50	2	55.65	55.60	1	35,544	0.00%
2024/06/26	42.2	56.04	6.2	56.49	56.30	36	38,810	0.09%
2024/06/25	12.2	55.34	7	55.93	56.70	5.2	39,226	0.01%
2024/06/24	1.4	56.87	6	56.90	57.00	-4.6	39,599	-0.01%
2024/06/21	1.4	56.62	10	56.59	56.60	-8.6	40,663	-0.02%
2024/06/20	13	56.73	31	57.06	57.20	-18	42,520	-0.04%
2024/06/19	14	56.09	142	56.01	56.20	-128	46,809	-0.27%	大賣/鉅額交易
2024/06/18	9	54.73	8	54.78	54.80	1	46,730	0.00%
2024/06/17	60	54.65	10	54.61	54.50	50	47,715	0.10%
2024/06/14	35	55.12	13	55.25	55.40	22	48,556	0.05%
2024/06/13	35.5	55.83	320	56.00	55.70	-284.5	48,707	-0.58%	大賣/鉅額交易
2024/06/12	90	53.27	71	54.05	53.70	19	48,391	0.04%
2024/06/11	211	53.07	72	54.48	52.90	139	48,507	0.29%	大買/鉅額交易
2024/06/07	137	52.99	10	52.86	53.00	127	48,804	0.26%	大買/鉅額交易
2024/06/06	7	54.13	22	53.98	53.70	-15	48,606	-0.03%
2024/06/05	15	54.33	10	54.13	53.90	5	48,792	0.01%
2024/06/04	10	54.64	6	54.57	54.40	4	48,882	0.01%
2024/06/03	51	55.47	11	55.35	54.70	40	48,958	0.08%
2024/05/31	19	54.18	7	54.30	53.50	12	48,477	0.02%
2024/05/30	24	54.49	4	54.43	54.40	20	48,280	0.04%
2024/05/29	12	55.99	11	55.92	55.80	1	48,366	0.00%
2024/05/28	32	55.58	19	56.28	56.40	13	48,393	0.03%
2024/05/27	34	55.54	46	55.88	56.00	-12	47,940	-0.03%
2024/05/24	3	54.30	171	54.86	55.00	-168	47,884	-0.35%	大賣/鉅額交易
2024/05/23	68	53.97	1	54.30	54.00	67	47,881	0.14%
2024/05/22	25	55.43	151	56.00	55.70	-126	48,095	-0.26%	大賣/鉅額交易
2024/05/21	16	54.33	55	54.35	54.50	-39	48,281	-0.08%
2024/05/20	8	53.91	3	54.20	53.40	5	48,296	0.01%
2024/05/17	8.3	53.37	3	53.33	53.50	5.3	48,261	0.01%
2024/05/16	211.1	53.35	12	53.27	53.00	199.1	48,377	0.41%	大買/鉅額交易
2024/05/15	178.1	55.05	22	55.29	54.50	156.1	48,175	0.32%	大買/鉅額交易
2024/05/14	6	58.47	15.3	58.00	59.00	-9.3	48,292	-0.02%
2024/05/13	3	56.67	251.1	56.92	56.80	-248.1	47,778	-0.52%	大賣/鉅額交易
2024/05/10	8	56.61	48.1	56.62	57.00	-40.1	47,990	-0.08%
2024/05/09	2	54.79	7	54.39	54.60	-5	47,504	-0.01%
2024/05/08	34	54.80	72	54.88	54.40	-38	47,922	-0.08%
2024/05/07	1	52.80	2	52.95	52.80	-1	48,030	0.00%
2024/05/06	5	52.68	0	0.00	52.40	5	48,531	0.01%
2024/05/03	40	52.08	3	52.07	52.00	37	49,269	0.08%
2024/05/02	4	52.45	16	52.49	52.50	-12	50,453	-0.02%
2024/04/30	7	53.37	1	53.40	53.10	6	51,801	0.01%
2024/04/29	1	53.90	2	54.00	53.80	-1	54,286	0.00%
2024/04/26	6	53.60	16	53.99	53.30	-10	58,219	-0.02%
2024/04/25	56.1	53.34	2	53.30	53.20	54.1	59,561	0.09%
2024/04/24	7	53.77	142	53.31	54.30	-135	59,688	-0.23%	大賣/鉅額交易
2024/04/23	105	51.51	8	51.46	51.40	97	59,848	0.16%	大買/
2024/04/22	9.1	52.18	9	51.12	50.80	0.1	60,044	0.00%
2024/04/19	12	53.34	5	53.58	53.00	7	60,191	0.01%
2024/04/18	6.1	53.89	1	54.30	53.70	5.1	60,271	0.01%
2024/04/17	14.5	54.14	4.4	54.22	54.10	10.2	60,515	0.02%
2024/04/16	17	53.88	33	54.25	53.90	-16	60,897	-0.03%
2024/04/15	6	56.30	6	56.23	56.00	0	61,158	0.00%
2024/04/12	6	57.53	7	57.57	57.40	-1	61,335	0.00%
2024/04/11	11	57.64	6	57.97	58.00	5	61,743	0.01%
2024/04/10	35	57.91	12	58.27	57.80	23	61,910	0.04%
2024/04/09	22.5	58.24	12	58.10	57.80	10.5	62,145	0.02%
2024/04/08	45.5	58.76	3	58.43	58.30	42.5	62,575	0.07%
2024/04/03	210.5	58.95	317	59.65	59.20	-106.5	63,174	-0.17%	大買/大賣/鉅額交易
2024/04/02	26	59.03	2	59.05	59.00	24	64,211	0.04%
2024/04/01	141	59.05	14	59.39	58.80	127	64,903	0.20%	大買/鉅額交易
2024/03/29	226	60.58	223.1	60.11	59.70	2.9	65,111	0.00%	大買/大賣/
2024/03/28	127	58.39	12	58.12	58.50	115	63,677	0.18%	大買/鉅額交易
2024/03/27	11	58.11	23	58.20	58.70	-12	64,941	-0.02%
2024/03/26	39	57.74	15	57.64	57.30	24	67,153	0.04%
2024/03/25	102.1	59.28	28	59.20	59.00	74.1	68,852	0.11%	大買/
2024/03/22	233	60.18	283.5	59.83	61.10	-50.5	67,978	-0.07%	大買/大賣/
2024/03/21	19	55.88	91	55.77	56.20	-72	64,559	-0.11%
2024/03/20	77.2	54.88	22	56.42	54.30	55.2	70,266	0.08%
2024/03/19	13	56.15	17	56.20	56.10	-4	69,501	-0.01%
2024/03/18	8	54.73	21	53.63	55.70	-13	68,858	-0.02%
2024/03/15	4.1	55.11	0	0.00	54.10	4.1	68,641	0.01%
2024/03/14	12	54.89	1	56.00	54.90	11	68,074	0.02%
2024/03/13	29	56.52	33	57.18	54.70	-4	67,758	-0.01%
2024/03/12	5	55.42	11	55.25	55.60	-6	66,957	-0.01%
2024/03/11	1	55.80	2	55.30	54.90	-1	67,023	0.00%
2024/03/08	4	54.40	9	54.61	54.20	-5	66,858	-0.01%
2024/03/07	7	55.86	4	55.95	55.10	3	66,625	0.00%
2024/03/06	10	56.38	4	56.23	56.60	6	66,404	0.01%
2024/03/05	9	56.39	10.3	56.35	56.50	-1.3	67,155	0.00%
2024/03/04	3	56.47	6	56.53	55.60	-3	66,969	0.00%
2024/03/01	9	55.87	12	56.07	56.00	-3	66,771	0.00%
2024/02/29	4	54.70	0	0.00	55.00	4	66,756	0.01%
2024/02/27	31.2	54.21	24	54.04	54.10	7.2	66,677	0.01%
2024/02/26	12.1	55.25	11	55.03	55.00	1.1	66,400	0.00%
2024/02/23	31	56.06	46	56.28	55.10	-15	66,815	-0.02%
2024/02/22	68	57.19	44	56.54	56.30	24	67,141	0.04%
2024/02/21	7	56.66	5	57.02	56.60	2	66,636	0.00%
2024/02/20	5.3	56.69	27	56.52	57.00	-21.7	66,559	-0.03%
2024/02/19	25	57.08	22	57.03	56.50	3	66,604	0.00%
2024/02/16	43.8	57.81	19	57.75	58.10	24.8	66,459	0.04%
2024/02/15	56	58.15	120	58.01	58.00	-64	65,602	-0.10%	大賣/
2024/02/05	37.2	56.65	29	56.58	56.50	8.2	64,313	0.01%
2024/02/02	19	56.13	16.5	56.24	56.30	2.5	63,794	0.00%
2024/02/01	24	54.56	36	54.42	55.30	-12	63,288	-0.02%
2024/01/31	16	55.20	12	55.16	54.90	4	63,318	0.01%
2024/01/30	19	55.92	13	56.08	56.10	6	62,977	0.01%
2024/01/29	29	55.73	7.2	55.69	55.80	21.8	62,250	0.04%
2024/01/26	27.1	55.78	20.3	55.85	55.40	6.8	61,744	0.01%
2024/01/25	69	57.05	54.5	57.52	56.20	14.5	61,265	0.02%
2024/01/24	86	57.08	87	57.39	56.50	-1	60,233	0.00%
2024/01/23	71	56.57	51	56.72	57.20	20	59,201	0.03%
2024/01/22	82	54.71	127.2	54.88	56.00	-45.2	57,007	-0.08%	大賣/
2024/01/19	29	50.69	64.1	51.19	51.90	-35.1	53,081	-0.07%
2024/01/18	1	49.20	5	49.50	49.25	-4	51,791	-0.01%
2024/01/17	10	49.49	10	49.72	49.05	0	51,676	0.00%
2024/01/16	37	50.49	6	50.42	50.10	31	51,325	0.06%
2024/01/15	38.1	50.87	35	51.37	50.50	3.1	51,180	0.01%
2024/01/12	33.3	51.19	10	51.31	51.10	23.3	51,059	0.05%
2024/01/11	51.2	49.72	63	49.77	51.00	-11.8	50,796	-0.02%
2024/01/10	4	49.55	31	49.38	49.05	-27	51,164	-0.05%
2024/01/09	21	50.75	54	51.99	50.20	-33	51,011	-0.06%
2024/01/08	45	51.43	41	51.70	51.20	4	50,501	0.01%
2024/01/05	40	51.04	13	51.56	50.80	27	50,575	0.05%
2024/01/04	29	50.93	7	50.79	51.00	22	50,266	0.04%
2024/01/03	25	50.80	21	50.64	50.80	4	50,643	0.01%
2024/01/02	65	51.40	29	51.41	51.10	36	50,296	0.07%
2023/12/29	32.1	52.75	19	52.65	52.80	13.1	49,571	0.03%
2023/12/28	57	52.77	66	52.54	52.60	-9	48,728	-0.02%
2023/12/27	21	51.62	21	51.90	51.90	0	47,463	0.00%
2023/12/26	41	51.63	46	51.54	51.30	-5	47,306	-0.01%
2023/12/25	106	51.55	41	51.72	51.60	65	46,552	0.14%	大買/
2023/12/22	57.5	50.70	64	50.77	50.60	-6.5	44,661	-0.01%
2023/12/21	64	49.24	99.2	49.42	50.00	-35.2	42,887	-0.08%
2023/12/20	80	47.47	261	46.81	49.00	-181	40,136	-0.45%	大賣/鉅額交易
2023/12/19	203	45.66	147	46.55	45.05	56	37,140	0.15%	大買/大賣/
2023/12/18	136	46.75	54	46.98	46.65	82	36,202	0.23%	大買/
2023/12/15	253	51.54	128	52.43	48.40	125	34,823	0.36%	大買/大賣/鉅額交易
2023/12/14	1	51.70	19	51.70	51.70	-18	28,816	-0.06%
2023/12/13	1	47.00	18	47.00	47.00	-17	28,862	-0.06%
2023/12/12	1	42.75	6	42.72	42.75	-5	28,910	-0.02%
2023/12/11	2	42.48	9	42.48	42.45	-7	28,988	-0.02%
2023/12/08	4.2	42.86	35	42.57	42.30	-30.8	29,031	-0.11%
2023/12/07	6	41.56	13	41.86	41.70	-7	29,074	-0.02%
2023/12/06	16	41.56	31	41.86	41.50	-15	29,570	-0.05%
2023/12/05	34	40.66	9	40.67	40.70	25	29,603	0.08%
2023/12/04	22	41.66	2	41.98	41.60	20	29,667	0.07%
2023/12/01	3	42.10	3	42.02	41.95	0	30,018	0.00%
2023/11/30	8	41.21	32	41.47	42.40	-24	30,138	-0.08%
2023/11/29	9	41.64	11	41.99	41.60	-2	29,278	-0.01%
2023/11/28	25	41.32	1	41.50	41.65	24	29,644	0.08%
2023/11/27	16	40.89	1	40.50	40.85	15	30,121	0.05%
2023/11/24	12	41.80	7	41.65	41.80	5	30,133	0.02%
2023/11/23	6	42.35	2	42.40	42.10	4	30,282	0.01%
2023/11/22	20	42.65	2	42.55	42.35	18	30,547	0.06%
2023/11/21	52	44.21	26	43.77	44.00	26	30,794	0.08%
2023/11/20	19	41.92	3	42.15	42.15	16	31,088	0.05%
2023/11/17	28	42.71	3	42.67	42.65	25	31,104	0.08%
2023/11/16	8	42.94	9	43.46	43.05	-1	31,872	0.00%
2023/11/15	7	43.67	6	43.24	42.70	1	32,226	0.00%
2023/11/13	2	43.55	4	43.60	43.55	-2	34,516	-0.01%
2023/11/10	3	42.27	4	42.55	42.50	-1	35,548	0.00%
2023/11/08	17	43.29	16	43.37	43.20	1	38,185	0.00%
2023/11/07	4	41.84	18	41.46	42.00	-14	38,708	-0.04%
2023/11/06	4	42.16	0	0.00	42.20	4	39,818	0.01%
2023/11/03	0	0.00	18	41.35	41.50	-18	40,818	-0.04%
2023/11/02	10	41.51	1	41.60	41.75	9	43,217	0.02%
2023/11/01	1	40.40	1	40.55	40.70	0	44,417	0.00%
2023/10/31	29	41.07	25	40.51	40.20	4	46,049	0.01%
2023/10/30	15	42.30	8	42.13	41.90	7	46,089	0.02%
2023/10/27	6	43.16	3	43.35	42.95	3	46,194	0.01%
2023/10/26	2	42.70	41	43.27	43.00	-39	46,717	-0.08%
2023/10/25	6	44.38	4	44.18	43.95	2	47,083	0.00%
2023/10/24	6	44.01	10	44.25	44.60	-4	47,368	-0.01%
2023/10/23	5	43.56	14.3	43.53	43.45	-9.3	47,566	-0.02%
2023/10/20	11	43.63	8	43.01	43.65	3	48,120	0.01%
2023/10/19	19	43.47	7	43.68	43.45	12	48,500	0.02%
2023/10/18	11	43.74	31	43.92	44.50	-20	48,672	-0.04%
2023/10/17	4	45.33	9	45.23	44.95	-5	48,432	-0.01%
2023/10/16	3	46.03	1	46.25	46.20	2	52,411	0.00%
2023/10/13	7.5	47.18	15	47.02	47.35	-7.5	56,858	-0.01%
2023/10/12	9.5	48.42	15	48.31	48.25	-5.5	57,896	-0.01%
2023/10/11	21	50.49	25	48.50	48.10	-4	61,021	-0.01%
2023/10/06	8	51.13	7	51.23	51.10	1	62,855	0.00%
2023/10/05	3	50.40	7	50.74	50.80	-4	65,797	-0.01%
2023/10/04	1	49.60	1	50.10	50.10	0	67,357	0.00%
2023/10/03	27	50.68	2	51.10	50.60	25	67,729	0.04%
2023/10/02	16	52.58	36	51.90	52.20	-20	68,251	-0.03%
2023/09/28	3	49.60	1	50.20	49.00	2	68,352	0.00%
2023/09/26	11	49.75	6	49.22	48.70	5	72,260	0.01%
2023/09/25	4	49.55	5	49.69	49.45	-1	73,332	0.00%
2023/09/22	4	48.85	21	49.13	49.35	-17	73,654	-0.02%
2023/09/21	16	48.33	4	47.99	48.30	12	73,761	0.02%
2023/09/20	26	48.86	9	48.78	48.50	17	73,935	0.02%
2023/09/19	18	49.66	29	49.08	48.50	-11	74,044	-0.01%
2023/09/18	13	49.94	23	49.72	49.65	-10	74,353	-0.01%
2023/09/15	13	51.75	1	52.40	52.10	12	75,217	0.02%
2023/09/14	11	51.92	4	52.23	52.10	7	75,876	0.01%
2023/09/13	27	51.40	21	50.65	51.00	6	76,812	0.01%
2023/09/12	2	51.85	1	52.10	51.30	1	78,697	0.00%
2023/09/11	5	52.00	7	51.84	52.10	-2	80,801	0.00%
2023/09/08	3	54.20	0	0.00	54.00	3	83,063	0.00%
2023/09/07	5	55.14	14	55.54	54.80	-9	84,842	-0.01%
2023/09/06	12.1	56.52	9	56.62	56.60	3.1	85,170	0.00%
2023/09/05	8	54.41	2	55.50	55.90	6	85,974	0.01%
2023/09/04	4	54.58	31	54.16	54.70	-27	85,837	-0.03%
2023/09/01	23	54.60	12	54.49	53.60	11	85,883	0.01%
2023/08/31	7	54.63	7	54.40	56.40	0	85,586	0.00%
2023/08/30	10	55.32	11	55.38	54.60	-1	85,125	0.00%
2023/08/29	12	54.60	8	54.55	54.60	4	85,733	0.00%
2023/08/28	14.2	54.89	20	54.77	54.50	-5.8	85,958	-0.01%
2023/08/25	33	56.30	33	56.24	55.80	0	86,562	0.00%
2023/08/24	109	60.29	56	60.63	58.60	53	87,756	0.06%	大買/
2023/08/23	19	58.69	57	58.70	59.20	-38	87,011	-0.04%
2023/08/22	37	58.98	20	58.77	58.20	17	87,524	0.02%
2023/08/21	56	58.31	49	58.17	57.90	7	87,458	0.01%
2023/08/18	48	58.14	54	58.31	57.00	-6	86,941	-0.01%
2023/08/17	59	57.93	22	58.31	59.50	37	85,817	0.04%
2023/08/16	38	56.36	41	56.50	58.00	-3	84,487	0.00%
2023/08/15	28.2	55.58	18	55.67	54.60	10.2	83,213	0.01%
2023/08/14	21	53.87	23	54.29	53.10	-2	82,167	0.00%
2023/08/11	42	58.41	19	58.37	57.50	23	80,782	0.03%
2023/08/10	27	56.90	27	57.04	57.50	0	80,145	0.00%
2023/08/09	36	60.08	38	59.80	59.50	-2	79,227	0.00%
2023/08/08	157.1	62.14	28.2	61.11	60.90	129	78,243	0.16%	大買/鉅額交易
2023/08/07	16	61.79	20.3	62.32	63.80	-4.3	75,718	-0.01%
2023/08/04	35.6	57.50	45	58.14	58.00	-9.4	74,143	-0.01%
2023/08/02	28	59.53	15.2	59.49	58.90	12.8	72,302	0.02%
2023/08/01	13.3	62.81	22	62.29	64.10	-8.7	71,804	-0.01%
2023/07/31	53	64.62	24	68.95	63.70	29	71,306	0.04%
2023/07/28	25	67.08	50	65.78	69.90	-25	70,716	-0.04%
2023/07/27	33.3	70.57	14	69.43	68.10	19.3	70,096	0.03%
2023/07/26	23	70.60	21	70.25	70.00	2	69,645	0.00%
2023/07/25	29.5	72.06	36.1	72.78	72.00	-6.6	69,272	-0.01%
2023/07/24	34.5	69.46	49.1	69.20	70.20	-14.6	68,595	-0.02%
2023/07/21	51	64.53	42	63.80	67.00	9	67,841	0.01%
2023/07/20	27	62.13	30	61.49	62.30	-3	67,291	0.00%
2023/07/19	89.2	66.73	110.8	66.31	63.60	-21.7	66,682	-0.03%	大賣/
2023/07/18	143.2	64.67	93	64.59	65.50	50.2	62,257	0.08%	大買/
2023/07/17	20	59.51	28	60.30	61.30	-8	57,471	-0.01%
2023/07/14	75.5	54.15	130.3	54.91	55.80	-54.8	56,001	-0.10%	大賣/
2023/07/13	62	51.45	33	51.20	50.80	29	52,594	0.06%
2023/07/12	130	47.86	102.5	48.12	47.60	27.5	49,977	0.06%	大買/大賣/
2023/07/11	58	46.41	76	46.12	47.25	-18	47,003	-0.04%
2023/07/10	22.1	44.90	14	45.26	44.40	8.1	45,407	0.02%
2023/07/07	47	44.83	22	44.88	44.60	25	44,877	0.06%
2023/07/06	34.5	45.33	34	44.90	44.70	0.5	44,048	0.00%
2023/07/05	101	45.66	42.2	46.01	45.20	58.8	43,005	0.14%	大買/
2023/07/04	88.2	45.93	155.3	45.96	47.15	-67.1	41,826	-0.16%	大賣/
2023/07/03	65	44.48	117	44.64	44.15	-52	39,339	-0.13%	大賣/
2023/06/30	24.1	43.06	24	43.08	43.20	0.1	38,238	0.00%
2023/06/29	12	43.00	17	43.08	43.15	-5	37,877	-0.01%
2023/06/28	47.4	43.51	47	44.02	42.70	0.4	37,617	0.00%
2023/06/27	55	43.31	25	43.83	42.90	30	37,121	0.08%
2023/06/26	69	44.09	30	44.14	44.35	39	36,726	0.11%
2023/06/21	69	44.56	50	44.77	44.75	19	36,181	0.05%
2023/06/20	36	43.04	5	43.20	43.10	31	35,260	0.09%
2023/06/19	25	44.13	46	44.58	44.10	-21	34,319	-0.06%
2023/06/16	132	45.83	80	45.92	45.50	52	33,315	0.16%	大買/
2023/06/15	101.5	44.80	89	45.41	46.00	12.5	31,181	0.04%	大買/
2023/06/14	101	42.40	69	42.93	42.95	32	28,940	0.11%	大買/
2023/06/13	29	39.42	149	40.25	40.60	-120	26,175	-0.46%	大賣/鉅額交易
2023/06/12	7	37.47	13	37.77	36.95	-6	24,184	-0.02%
2023/06/09	16	38.28	13	38.18	38.65	3	23,616	0.01%
2023/06/08	2	36.33	0	0.00	36.40	2	22,474	0.01%
2023/06/07	11	36.35	4	36.39	36.75	7	22,362	0.03%
2023/06/06	0	0.00	1	35.70	36.20	-1	22,047	0.00%
2023/06/05	0	0.00	19	36.21	36.25	-19	21,671	-0.09%
2023/06/02	26	37.00	33	36.54	36.25	-7	21,387	-0.03%
2023/06/01	7	35.54	2	35.65	35.55	5	20,473	0.02%
2023/05/31	65	36.59	7	36.98	36.85	58	19,836	0.29%
2023/05/30	131	37.67	27	37.66	37.70	104	18,765	0.55%	大買/鉅額交易
2023/05/29	2	36.93	7	37.49	37.50	-5	16,715	-0.03%
2023/05/26	56	33.19	54	32.86	34.10	2	15,970	0.01%
2023/05/25	11	31.90	6	32.71	33.25	5	14,823	0.03%
2023/05/23	3	30.78	0	0.00	31.00	3	13,517	0.02%
2023/05/22	10	30.45	0	0.00	30.55	10	13,328	0.08%
2023/05/16	3	30.00	1	30.80	30.80	2	12,377	0.02%
2023/05/15	3	31.20	0	0.00	30.95	3	11,959	0.03%
2023/05/11	0	0.00	2	32.20	32.25	-2	11,303	-0.02%
2023/05/03	0	0.00	19	32.66	32.85	-19	11,141	-0.17%
2023/04/28	2	32.70	1	33.10	33.10	1	11,367	0.01%
2023/04/25	5	32.31	4	32.50	31.70	1	11,027	0.01%
2023/04/24	1	33.00	0	0.00	33.15	1	10,974	0.01%
2023/04/21	0	0.00	1	32.45	32.40	-1	10,852	-0.01%
2023/04/19	6	33.30	8	32.66	32.50	-2	10,702	-0.02%
2023/04/18	0	0.00	51	31.90	32.20	-51	10,416	-0.49%
2023/04/17	5	31.80	0	0.00	31.70	5	10,260	0.05%
2023/04/14	39	31.42	3	31.47	31.60	36	10,164	0.35%
2023/04/12	0	0.00	3	32.48	32.80	-3	9,851	-0.03%
2023/04/11	0	0.00	11	32.70	32.70	-11	9,721	-0.11%
2023/04/10	4	32.45	15	32.08	32.40	-11	9,573	-0.11%
2023/04/07	57	32.50	1	31.75	31.50	56	9,433	0.59%
2023/04/06	8	33.61	1	32.25	33.90	7	9,086	0.08%
2023/03/30	2	31.45	0	0.00	31.80	2	8,866	0.02%
2023/03/29	0	0.00	2	30.78	31.10	-2	9,034	-0.02%
2023/03/28	0	0.00	1	30.70	30.95	-1	9,280	-0.01%
2023/03/27	2	30.70	0	0.00	30.80	2	9,646	0.02%
2023/03/24	1	30.65	2	30.68	30.75	-1	9,992	-0.01%
2023/03/23	1	30.55	10	31.09	31.15	-9	9,873	-0.09%
2023/03/22	0	0.00	10.2	29.92	30.20	-10.2	9,624	-0.11%
2023/03/21	1	29.35	1	29.40	29.40	0	9,451	0.00%
2023/03/20	0	0.00	3.2	28.48	28.55	-3.2	9,251	-0.03%
2023/03/17	0	0.00	7	28.01	28.15	-7	9,191	-0.08%
2023/03/16	0	0.00	3	27.77	28.00	-3	8,909	-0.03%
2023/03/13	0	0.00	0.6	27.20	27.35	-0.6	8,704	-0.01%
2023/03/06	0	0.00	10	27.10	27.15	-10	9,643	-0.10%
2023/03/02	0	0.00	2	26.75	26.75	-2	9,839	-0.02%
2023/02/20	0	0.00	3	26.57	26.65	-3	10,176	-0.03%
2023/01/16	3	25.90	0	0.00	26.00	3	10,319	0.03%
2023/01/09	0	0.00	6	26.44	26.50	-6	10,913	-0.05%
2022/12/30	0	0.00	3	26.25	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	1	26.15	26.10	-1	11,293	-0.01%
2022/12/26	0	0.00	4	26.00	26.10	-4	11,377	-0.04%
2022/12/23	0	0.00	2	25.90	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	13	25.96	25.95	-13	11,717	-0.11%
2022/12/21	0	0.00	10	25.78	25.75	-10	11,571	-0.09%
2022/12/20	0	0.00	3	25.65	25.65	-3	11,263	-0.03%
2022/12/19	0	0.00	5	25.56	25.85	-5	11,060	-0.05%
2022/12/16	2	24.70	0	0.00	25.70	2	10,546	0.02%
2022/12/15	1	24.95	5	25.15	25.10	-4	10,187	-0.04%
2022/12/14	0	0.00	2	25.08	25.15	-2	10,184	-0.02%
2022/12/13	5	24.69	0	0.00	24.70	5	10,160	0.05%
2022/12/12	0	0.00	11	24.60	24.80	-11	10,099	-0.11%
2022/12/08	0	0.00	2	24.25	24.35	-2	10,237	-0.02%
2022/12/07	0	0.00	2	24.30	24.25	-2	10,225	-0.02%
2022/12/06	0	0.00	1	24.25	24.35	-1	10,168	-0.01%
2022/12/05	0	0.00	8	23.86	24.20	-8	10,140	-0.08%
2022/12/02	9	23.82	0	0.00	23.90	9	10,136	0.09%
2022/12/01	6	24.50	0	0.00	24.20	6	10,069	0.06%
2022/11/30	4	24.25	6	24.80	24.80	-2	9,912	-0.02%
2022/11/29	0	0.00	5	24.45	24.70	-5	9,347	-0.05%
2022/11/25	4	23.63	0	0.00	24.00	4	9,430	0.04%
2022/11/23	1	23.40	0	0.00	23.40	1	9,562	0.01%
2022/11/22	6	23.47	0	0.00	23.50	6	9,674	0.06%
2022/11/21	1	24.50	2	24.55	24.50	-1	9,440	-0.01%
2022/11/16	0	0.00	1	25.40	25.35	-1	9,488	-0.01%
2022/11/14	0	0.00	5	25.62	25.70	-5	9,372	-0.05%
2022/11/11	0	0.00	1	24.15	24.10	-1	8,895	-0.01%
2022/11/09	0	0.00	5	24.10	23.95	-5	8,946	-0.06%
2022/11/07	0	0.00	2	23.65	23.80	-2	9,009	-0.02%
2022/11/04	2	23.40	0	0.00	23.65	2	9,049	0.02%
2022/11/02	0	0.00	2	23.95	23.85	-2	9,070	-0.02%
2022/10/31	0	0.00	2	23.75	24.40	-2	9,057	-0.02%
2022/10/26	2	23.50	0	0.00	23.50	2	8,992	0.02%
2022/10/21	2	22.93	0	0.00	22.85	2	8,941	0.02%
2022/10/17	1	23.15	0	0.00	23.15	1	8,428	0.01%
2022/10/13	0	0.00	2	23.35	23.25	-2	8,296	-0.02%
2022/10/07	0	0.00	1	23.05	23.00	-1	8,195	-0.01%
2022/10/06	1	22.80	0	0.00	22.85	1	8,378	0.01%
2022/09/27	1	22.70	0	0.00	22.65	1	8,155	0.01%
2022/09/12	0	0.00	1	23.50	23.35	-1	8,073	-0.01%
2022/09/06	1	22.95	0	0.00	22.85	1	8,203	0.01%
2022/09/05	5	22.70	3	22.70	22.95	2	8,192	0.02%
2022/09/02	5	22.80	0	0.00	22.70	5	8,215	0.06%
2022/09/01	2	22.70	0	0.00	22.75	2	8,075	0.02%
2022/08/31	0	0.00	3	23.00	23.15	-3	7,847	-0.04%
2022/08/30	7	22.99	0	0.00	23.00	7	7,752	0.09%
2022/08/25	1	24.00	0	0.00	23.80	1	7,436	0.01%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/18	3	23.97	2	24.00	23.95	1	8,087	0.01%
2022/08/15	2	24.05	2	24.18	24.15	0	8,052	0.00%
2022/08/10	0	0.00	1	24.25	24.20	-1	8,062	-0.01%
2022/08/09	0	0.00	1	24.10	24.45	-1	8,132	-0.01%
2022/08/05	0	0.00	11	24.24	24.15	-11	8,425	-0.13%
2022/08/03	0	0.00	2	24.03	24.10	-2	8,533	-0.02%
2022/08/01	1	23.50	0	0.00	23.70	1	8,645	0.01%
2022/07/27	0	0.00	2	23.10	23.40	-2	8,692	-0.02%
2022/07/26	2	23.10	0	0.00	23.00	2	8,683	0.02%
2022/07/22	0	0.00	15	22.85	22.95	-15	8,714	-0.17%
2022/07/20	1	22.65	0	0.00	22.55	1	8,704	0.01%
2022/07/18	0	0.00	5	22.15	22.20	-5	8,777	-0.06%
2022/07/15	3	22.55	0	0.00	22.45	3	8,674	0.03%
2022/07/14	6	22.68	0	0.00	22.70	6	8,603	0.07%
2022/07/13	0	0.00	2	24.00	24.00	-2	8,414	-0.02%
2022/07/12	5	23.55	0	0.00	23.70	5	8,238	0.06%
2022/07/07	0	0.00	10	24.18	24.00	-10	8,154	-0.12%
2022/07/06	3	24.38	0	0.00	24.10	3	8,154	0.04%
2022/06/24	0	0.00	2	25.15	25.15	-2	8,308	-0.02%
2022/06/22	0	0.00	0.5	25.10	24.80	-0.5	8,223	-0.01%
2022/06/21	1	24.70	10	25.05	24.95	-9	8,083	-0.11%
2022/06/20	10	24.78	0	0.00	24.70	10	7,981	0.13%
2022/06/17	6.1	24.91	4	24.80	25.15	2.1	7,839	0.03%
2022/06/16	0	0.00	2	25.55	25.30	-2	7,620	-0.03%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/13	2	25.08	0	0.00	25.45	2	7,832	0.03%
2022/06/08	0	0.00	5	25.95	26.05	-5	7,709	-0.06%
2022/06/02	0	0.00	1	25.55	25.50	-1	7,663	-0.01%
2022/06/01	0	0.00	4	25.80	25.55	-4	7,829	-0.05%
2022/05/25	2	25.65	0	0.00	25.65	2	7,147	0.03%
2022/05/24	5	25.46	0	0.00	25.40	5	7,206	0.07%
2022/05/20	3	25.90	0	0.00	25.95	3	7,256	0.04%
2022/05/16	1	26.25	0	0.00	26.45	1	7,037	0.01%
2022/05/13	0	0.00	1	25.40	25.40	-1	6,855	-0.01%
2022/05/12	0	0.00	3	25.60	25.20	-3	6,825	-0.04%
2022/05/10	0	0.00	3	25.62	25.85	-3	6,680	-0.04%
2022/05/09	0	0.00	1	25.65	25.85	-1	6,614	-0.02%
2022/05/06	0	0.00	1	25.50	25.80	-1	6,552	-0.02%
2022/05/05	1	25.90	2	25.85	25.90	-1	6,538	-0.02%
2022/04/27	1	24.90	0	0.00	24.90	1	6,792	0.01%
2022/04/26	0	0.00	1	25.00	25.25	-1	6,766	-0.01%
2022/04/20	0	0.00	1	25.40	25.20	-1	6,729	-0.01%
2022/04/18	0	0.00	10	25.45	25.40	-10	6,672	-0.15%
2022/04/14	0	0.00	2	25.43	25.55	-2	6,686	-0.03%
2022/04/13	1	25.30	0	0.00	25.40	1	6,670	0.01%
2022/04/12	0	0.00	2	25.00	24.80	-2	6,648	-0.03%
2022/04/11	0	0.00	2	24.90	24.85	-2	6,556	-0.03%
2022/04/08	0	0.00	17	24.80	24.80	-17	6,484	-0.26%
2022/04/07	2	24.58	0	0.00	24.55	2	6,430	0.03%
2022/04/06	3	24.57	0	0.00	24.90	3	6,304	0.05%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	1	24.80	0	0.00	24.70	1	6,190	0.02%
2022/03/30	1	24.85	0	0.00	24.80	1	6,112	0.02%
2022/03/25	2	24.95	0	0.00	25.30	2	6,098	0.03%
2022/03/23	10	25.00	0	0.00	25.05	10	6,337	0.16%
2022/03/22	0	0.00	7	25.05	25.00	-7	6,329	-0.11%
2022/03/21	0	0.00	3	25.20	25.20	-3	6,285	-0.05%
2022/03/18	1	25.00	11	25.01	25.00	-10	6,271	-0.16%
2022/03/17	1	25.05	1	25.25	25.05	0	6,080	0.00%
2022/03/16	1	24.70	0	0.00	25.05	1	6,044	0.02%
2022/03/10	2	25.05	0	0.00	25.05	2	6,179	0.03%
2022/03/09	1	24.75	0	0.00	24.75	1	6,249	0.02%
2022/03/08	7	24.80	0	0.00	24.65	7	6,565	0.11%
2022/03/07	0	0.00	1	24.60	24.80	-1	6,480	-0.02%
2022/03/04	1	25.30	1	25.35	25.30	0	6,550	0.00%
2022/03/02	0	0.00	1	25.80	25.85	-1	6,538	-0.02%
2022/03/01	0	0.00	10	25.83	25.95	-10	6,516	-0.15%
2022/02/24	1	25.40	2	25.70	25.45	-1	6,424	-0.02%
2022/02/23	6	25.85	1	25.95	25.80	5	6,320	0.08%
2022/02/22	5	25.65	3	25.68	25.95	2	6,313	0.03%
2022/02/21	0	0.00	1	25.85	25.70	-1	6,297	-0.02%
2022/02/17	0	0.00	1	25.80	25.85	-1	6,524	-0.02%
2022/02/16	0	0.00	4	25.70	25.70	-4	6,579	-0.06%
2022/02/09	0	0.00	4	25.66	25.85	-4	6,591	-0.06%
2022/02/07	0	0.00	0.5	25.40	25.40	-0.5	6,583	-0.01%
2022/01/25	1	25.40	0	0.00	25.45	1	6,548	0.02%
2022/01/24	1	25.45	0	0.00	25.45	1	6,480	0.02%
2022/01/19	0	0.00	2	25.25	25.15	-2	6,277	-0.03%
2022/01/14	1	25.05	2	24.95	25.00	-1	6,525	-0.02%
2022/01/12	0	0.00	10	25.10	25.20	-10	6,710	-0.15%
2022/01/07	5	24.90	5	25.15	24.95	0	6,894	0.00%
2022/01/06	5	24.80	0	0.00	25.10	5	6,892	0.07%
2022/01/05	1	24.95	0	0.00	24.75	1	6,948	0.01%
2022/01/04	6	25.05	0	0.00	25.00	6	7,069	0.08%
2021/12/29	0	0.00	1	24.95	25.05	-1	7,851	-0.01%
2021/12/28	1	25.00	0	0.00	25.00	1	7,923	0.01%
2021/12/27	0	0.00	1	24.85	25.00	-1	8,077	-0.01%
2021/12/23	0	0.00	2.6	24.85	24.85	-2.6	8,364	-0.03%
2021/12/22	2	25.00	0	0.00	24.90	2	8,529	0.02%
2021/12/21	1	24.95	1	24.90	24.95	0	8,708	0.00%
2021/12/20	10	24.78	0	0.00	24.95	10	8,879	0.11%
2021/12/17	3.5	25.19	0	0.00	25.30	3.5	8,975	0.04%
2021/12/16	2	25.30	2	25.45	25.50	0	9,149	0.00%
2021/12/15	14	25.49	2	25.55	25.30	12	9,408	0.13%
2021/12/14	5	25.65	0	0.00	25.50	5	9,525	0.05%
2021/12/13	2	25.65	4	25.75	25.70	-2	9,548	-0.02%
2021/12/10	1	25.50	2	25.55	25.55	-1	9,639	-0.01%
2021/12/08	3	25.50	10	25.55	25.45	-7	9,645	-0.07%
2021/12/07	0	0.00	14	25.61	25.65	-14	9,574	-0.15%
2021/12/06	0	0.00	12	25.69	25.55	-12	9,541	-0.13%
2021/12/03	0	0.00	8	25.70	25.65	-8	9,526	-0.08%
2021/12/02	18	25.53	30	25.61	25.55	-12	9,556	-0.13%
2021/12/01	0	0.00	5	26.25	26.25	-5	9,249	-0.05%
2021/11/30	0	0.00	2	26.30	25.80	-2	9,270	-0.02%
2021/11/29	1	25.60	4	25.83	26.05	-3	9,038	-0.03%
2021/11/26	0	0.00	2	25.75	25.80	-2	9,017	-0.02%
2021/11/25	2	26.10	0	0.00	26.00	2	9,068	0.02%
2021/11/23	8	25.80	0	0.00	25.80	8	9,094	0.09%
2021/11/22	0	0.00	1	26.10	26.10	-1	9,070	-0.01%
2021/11/19	4	26.18	0	0.00	26.10	4	9,093	0.04%
2021/11/18	0	0.00	3	26.30	26.45	-3	9,151	-0.03%
2021/11/16	2	26.80	2	26.98	27.00	0	9,197	0.00%
2021/11/15	0	0.00	1	26.55	26.65	-1	9,150	-0.01%
2021/11/12	0	0.00	2	26.45	26.50	-2	9,215	-0.02%
2021/11/11	1	26.40	0	0.00	26.40	1	9,300	0.01%
2021/11/10	1	26.00	0	0.00	26.35	1	9,346	0.01%
2021/11/08	1	26.25	0	0.00	26.45	1	9,466	0.01%
2021/11/04	0	0.00	1	26.50	26.55	-1	9,646	-0.01%
2021/11/03	1	26.30	2	26.23	26.25	-1	9,681	-0.01%
2021/11/01	2	26.40	2	26.55	26.55	0	9,732	0.00%
2021/10/27	0	0.00	12	26.90	26.95	-12	9,796	-0.12%
2021/10/26	2	26.55	0	0.00	26.80	2	9,863	0.02%
2021/10/25	0	0.00	2	26.75	26.75	-2	9,864	-0.02%
2021/10/22	0	0.00	7	26.76	26.90	-7	9,923	-0.07%
2021/10/19	0	0.00	3	26.35	26.20	-3	9,844	-0.03%
2021/10/18	0	0.00	2	26.45	26.45	-2	9,968	-0.02%
2021/10/15	3	26.50	1	26.40	26.55	2	10,109	0.02%
2021/10/14	1	26.55	0	0.00	26.50	1	10,215	0.01%
2021/10/12	0	0.00	7	26.65	26.65	-7	10,884	-0.06%
2021/10/08	0	0.00	13	26.69	26.70	-13	11,941	-0.11%
2021/10/07	2	26.63	1	26.40	26.30	1	12,287	0.01%
2021/10/06	0	0.00	4	26.15	26.20	-4	12,402	-0.03%
2021/10/04	1	25.95	10	25.73	25.85	-9	12,695	-0.07%
2021/10/01	5	25.40	2	25.50	25.55	3	12,818	0.02%
2021/09/29	2	25.95	31	25.97	26.00	-29	13,206	-0.22%
2021/09/28	1	26.25	14	26.29	26.40	-13	13,201	-0.10%
2021/09/27	1	26.05	5	26.25	26.10	-4	13,252	-0.03%
2021/09/24	0	0.00	7	25.77	25.75	-7	13,157	-0.05%
2021/09/23	9	25.71	27	25.82	25.50	-18	13,117	-0.14%
2021/09/22	0	0.00	43	25.03	25.40	-43	12,870	-0.33%
2021/09/17	1	24.90	1	24.85	24.90	0	12,619	0.00%
2021/09/16	1	24.90	0	0.00	24.90	1	12,526	0.01%
2021/09/15	0	0.00	5	24.91	24.85	-5	12,619	-0.04%
2021/09/14	2	24.75	1	24.70	24.65	1	12,677	0.01%
2021/09/13	3	24.60	25	24.63	24.70	-22	12,802	-0.17%
2021/09/10	0	0.00	25	24.55	24.55	-25	12,981	-0.19%
2021/09/09	2	24.35	4	24.45	24.50	-2	13,274	-0.02%
2021/09/08	1	24.70	4	24.30	24.45	-3	13,390	-0.02%
2021/09/06	1	24.45	0	0.00	24.15	1	13,313	0.01%
2021/09/03	1	24.25	15	24.40	24.45	-14	13,358	-0.10%
2021/08/26	0	0.00	6	24.10	24.15	-6	13,505	-0.04%
2021/08/25	1	24.15	0.4	24.15	24.20	0.6	13,489	0.00%
2021/08/24	3	24.18	1	24.15	24.30	2	13,505	0.01%
2021/08/23	10	24.20	10	24.14	24.15	0	13,481	0.00%
2021/08/17	0	0.00	2	23.75	23.70	-2	13,637	-0.01%
2021/08/16	0	0.00	9	23.67	23.75	-9	13,582	-0.07%
2021/08/13	0	0.00	2	23.65	23.75	-2	13,581	-0.01%
2021/08/12	2	23.45	0	0.00	23.50	2	13,564	0.01%
2021/08/11	17.2	23.20	1	23.10	23.20	16.2	13,529	0.12%
2021/08/10	0	0.00	6	23.35	23.55	-6	13,486	-0.04%
2021/08/09	0.2	23.45	0	0.00	23.40	0.2	13,633	0.00%
2021/08/06	0	0.00	5	23.54	23.70	-5	13,701	-0.04%
2021/08/05	13	23.40	1	23.55	23.40	12	13,996	0.09%
2021/08/04	3	23.50	35	23.40	23.50	-32	14,382	-0.22%
2021/08/03	6	23.31	1	23.35	23.60	5	14,654	0.03%
2021/07/30	11	23.34	7	23.33	23.45	4	14,758	0.03%
2021/07/29	0	0.00	1	23.65	23.55	-1	14,764	-0.01%
2021/07/28	2	23.60	0	0.00	23.65	2	14,866	0.01%
2021/07/27	3	23.72	1	23.95	23.85	2	15,167	0.01%
2021/07/26	6	23.90	1	24.00	24.00	5	15,295	0.03%
2021/07/23	1	23.70	0	0.00	23.65	1	15,175	0.01%
2021/07/22	30	23.68	6	23.90	23.80	24	15,149	0.16%
2021/07/21	2	23.60	1	23.75	23.80	1	15,040	0.01%
2021/07/20	5	23.49	0	0.00	23.55	5	15,016	0.03%
2021/07/19	20	23.57	6	23.49	23.55	14	14,951	0.09%
2021/07/16	2	23.88	0	0.00	23.85	2	14,964	0.01%
2021/07/15	103	24.11	8	24.23	24.05	95	14,831	0.64%	大買/
2021/07/14	4	27.15	16	27.12	27.15	-12	13,800	-0.09%
2021/07/13	7	27.06	27	27.05	27.05	-20	13,424	-0.15%
2021/07/12	13.4	27.31	14	27.45	27.15	-0.6	13,140	0.00%
2021/07/09	1	27.25	11	27.40	27.50	-10	12,945	-0.08%
2021/07/08	0	0.00	10	27.55	27.45	-10	12,913	-0.08%
2021/07/07	2	27.45	20	27.42	27.40	-18	12,932	-0.14%
2021/07/06	0	0.00	24	27.15	27.20	-24	12,823	-0.19%
2021/07/05	1	26.95	13	26.97	27.00	-12	13,021	-0.09%
2021/07/02	1	26.80	12	26.67	26.75	-11	13,328	-0.08%
2021/07/01	5	26.30	13	26.32	26.20	-8	13,347	-0.06%
2021/06/30	0	0.00	15	26.17	26.25	-15	13,631	-0.11%
2021/06/28	5	25.75	0	0.00	25.75	5	15,538	0.03%
2021/06/23	3	25.50	1	25.70	25.70	2	16,586	0.01%
2021/06/22	2	25.43	0	0.00	25.35	2	16,683	0.01%
2021/06/21	39	25.72	0	0.00	25.50	39	16,698	0.23%
2021/06/18	11	25.92	0	0.00	26.15	11	16,852	0.07%
2021/06/11	1	25.15	0	0.00	25.25	1	18,595	0.01%
2021/06/09	4	25.35	1	25.25	25.20	3	18,933	0.02%
2021/06/07	1	25.60	5	25.70	25.70	-4	19,183	-0.02%
2021/06/04	2	25.85	0	0.00	25.80	2	19,438	0.01%
2021/06/03	0	0.00	1	26.10	26.15	-1	20,076	0.00%
2021/06/02	0	0.00	2	26.00	26.05	-2	20,621	-0.01%
2021/06/01	4	26.05	3	26.05	26.20	1	20,850	0.00%
2021/05/31	4	25.80	1	25.75	25.85	3	20,947	0.01%
2021/05/28	12	25.74	2	25.80	25.70	10	21,031	0.05%
2021/05/27	1	25.65	0	0.00	25.65	1	21,174	0.00%
2021/05/26	4	26.00	2	26.00	26.00	2	21,288	0.01%
2021/05/25	3	25.70	1	25.80	25.75	2	21,521	0.01%
2021/05/24	2	25.58	6	25.60	25.65	-4	22,109	-0.02%
2021/05/21	0	0.00	18	25.70	25.75	-18	23,142	-0.08%
2021/05/20	2	25.30	10	25.36	25.30	-8	23,252	-0.03%
2021/05/19	5	25.10	3	25.10	25.10	2	23,261	0.01%
2021/05/18	9	24.94	1	25.15	25.15	8	23,373	0.03%
2021/05/17	0	0.00	12	24.34	24.35	-12	23,614	-0.05%
2021/05/14	8	24.98	11	24.90	24.95	-3	23,481	-0.01%
2021/05/13	17	24.98	0	0.00	24.80	17	23,351	0.07%
2021/05/12	21	25.31	21	25.24	25.55	0	23,026	0.00%
2021/05/11	22	26.62	13	26.58	26.30	9	22,649	0.04%
2021/05/10	2	26.53	2	26.60	26.55	0	22,416	0.00%
2021/05/07	3	26.75	3	26.85	26.85	0	22,510	0.00%
2021/05/06	8	26.74	15	26.67	26.60	-7	22,746	-0.03%
2021/05/05	20	26.70	1	26.90	26.70	19	22,990	0.08%
2021/05/04	28	26.49	11	26.19	26.55	17	22,920	0.07%
2021/05/03	2	26.90	7	26.71	26.70	-5	22,624	-0.02%
2021/04/29	1	27.15	5	27.18	27.15	-4	22,537	-0.02%
2021/04/28	0	0.00	1	27.25	27.25	-1	22,563	0.00%
2021/04/27	3	27.15	0	0.00	27.15	3	22,683	0.01%
2021/04/26	5	27.15	5	27.12	27.15	0	22,628	0.00%
2021/04/23	1	27.15	5	27.15	27.10	-4	22,588	-0.02%
2021/04/22	28	27.53	10	27.52	27.30	18	22,673	0.08%
2021/04/21	6	27.37	17	27.42	27.45	-11	22,526	-0.05%
2021/04/20	22	27.38	14	27.42	27.35	8	22,278	0.04%
2021/04/19	3	27.13	0	0.00	27.30	3	22,218	0.01%
2021/04/16	12	26.98	0	0.00	27.10	12	22,104	0.05%
2021/04/15	4	26.79	0	0.00	26.90	4	22,159	0.02%
2021/04/14	14.9	26.86	3	26.67	26.75	11.9	22,145	0.05%
2021/04/13	1	27.10	6	27.03	27.00	-5	22,064	-0.02%
2021/04/12	39	27.39	10	27.30	27.30	29	21,876	0.13%
2021/04/09	10	27.45	24	27.45	27.55	-14	21,705	-0.06%
2021/04/08	15	27.02	44	27.29	27.35	-29	21,322	-0.14%
2021/04/07	48	26.90	5.1	26.85	26.95	42.9	20,878	0.21%
2021/04/06	3	26.77	0	0.00	27.10	3	20,638	0.01%
2021/04/01	10	26.64	7	26.75	26.75	3	20,256	0.01%
2021/03/31	40	27.43	8	27.24	27.00	32	19,621	0.16%
2021/03/30	2	27.33	6	27.28	27.50	-4	18,180	-0.02%
2021/03/29	1	26.75	6	27.25	27.25	-5	17,750	-0.03%
2021/03/26	2	26.53	0	0.00	26.60	2	17,386	0.01%
2021/03/25	1	26.70	0	0.00	26.80	1	17,290	0.01%
2021/03/24	1	26.85	2	26.90	26.95	-1	17,247	-0.01%
2021/03/23	12	26.63	3	26.80	27.00	9	17,127	0.05%
2021/03/22	4	27.00	0	0.00	26.85	4	16,911	0.02%
2021/03/19	10	27.40	10	27.22	27.05	0	16,544	0.00%
2021/03/18	10	26.60	8	26.58	26.55	2	15,502	0.01%
2021/03/17	6	26.21	5	26.29	26.35	1	15,351	0.01%
2021/03/16	0	0.00	9	25.89	25.85	-9	15,256	-0.06%
2021/03/12	0	0.00	14	25.89	25.90	-14	15,044	-0.09%
2021/03/11	6	25.73	2	25.80	25.80	4	15,014	0.03%
2021/03/10	1	25.80	2	25.73	25.65	-1	14,885	-0.01%
2021/03/09	1	25.80	6	26.04	26.00	-5	14,709	-0.03%
2021/03/08	4	25.34	5	25.40	25.70	-1	14,136	-0.01%
2021/03/05	2	24.70	15	24.76	25.20	-13	13,665	-0.10%
2021/03/04	1	24.70	1	24.85	24.85	0	13,713	0.00%
2021/03/03	0	0.00	3	24.80	24.80	-3	13,675	-0.02%
2021/03/02	13	24.70	0	0.00	24.60	13	13,577	0.10%
2021/02/26	2	24.65	2	25.00	24.80	0	13,429	0.00%
2021/02/25	10	24.86	22	24.91	25.00	-12	13,189	-0.09%
2021/02/24	1	24.80	11	24.95	25.00	-10	12,939	-0.08%
2021/02/23	23	24.56	70	24.80	24.90	-47	12,318	-0.38%
2021/02/22	1	23.65	0	0.00	23.80	1	11,305	0.01%
2021/02/19	0	0.00	0.2	23.30	23.60	-0.2	11,220	0.00%
2021/02/18	4	23.20	6	23.25	23.20	-2	11,179	-0.02%
2021/02/17	5	23.08	0	0.00	23.15	5	11,127	0.04%
2021/02/05	15	23.15	0	0.00	23.15	15	10,911	0.14%
2021/02/04	0	0.00	2	23.25	23.25	-2	10,989	-0.02%
2021/02/01	0	0.00	2	23.25	23.30	-2	11,356	-0.02%
2021/01/29	15	23.83	0	0.00	23.25	15	11,330	0.13%
2021/01/28	11	23.95	3	23.97	24.00	8	11,137	0.07%
2021/01/27	0	0.00	16	23.87	23.95	-16	10,909	-0.15%
2021/01/25	13	23.12	0	0.00	23.35	13	10,576	0.12%
2021/01/22	7	22.81	0	0.00	23.10	7	10,626	0.07%
2021/01/21	1.2	22.85	0	0.00	22.80	1.2	10,726	0.01%
2021/01/20	5	23.30	1	23.15	22.90	4	10,762	0.04%
2021/01/19	2	23.65	0	0.00	23.50	2	10,574	0.02%
2021/01/18	0	0.00	1	23.55	23.50	-1	10,529	-0.01%
2021/01/15	1	23.75	0	0.00	23.70	1	10,413	0.01%
2021/01/14	1	23.80	0	0.00	23.80	1	10,280	0.01%
2021/01/13	2	23.73	0	0.00	23.70	2	10,194	0.02%
2021/01/12	5	23.60	0	0.00	23.65	5	10,194	0.05%
2021/01/11	10	23.74	0	0.00	23.75	10	10,101	0.10%
2021/01/08	11	23.72	0	0.00	23.85	11	10,102	0.11%
2021/01/07	5	23.75	0	0.00	23.75	5	9,987	0.05%
2021/01/06	6	23.91	4	23.79	23.80	2	9,970	0.02%
2021/01/05	1	23.95	1	24.00	24.00	0	9,888	0.00%
2021/01/04	0	0.00	0.1	24.05	24.05	-0.1	9,984	0.00%
2020/12/31	1	23.95	1	24.00	24.00	0	9,917	0.00%
2020/12/28	0	0.00	3	24.07	24.10	-3	10,014	-0.03%
2020/12/25	0	0.00	0.2	23.95	23.95	-0.2	9,977	0.00%
2020/12/24	2	23.80	10	23.84	23.90	-8	9,970	-0.08%
2020/12/23	2	23.55	0	0.00	23.75	2	9,929	0.02%
2020/12/22	5	23.70	0	0.00	23.60	5	9,902	0.05%
2020/12/18	2	23.70	0	0.00	23.70	2	10,012	0.02%
2020/12/17	2	23.95	0	0.00	24.00	2	9,867	0.02%
2020/12/16	0	0.00	23	24.08	24.25	-23	9,836	-0.23%
2020/12/15	0	0.00	4	23.90	23.90	-4	9,814	-0.04%
2020/12/14	3	24.15	0	0.00	24.20	3	9,753	0.03%
2020/12/11	0	0.00	5	23.91	24.00	-5	9,696	-0.05%
2020/12/10	35	24.24	7	23.99	24.10	28	9,600	0.29%
2020/12/09	1	24.25	0.2	24.25	24.20	0.8	9,390	0.01%
2020/12/08	0	0.00	17	24.15	24.10	-17	9,296	-0.18%
2020/12/07	0	0.00	2	24.00	24.00	-2	9,164	-0.02%
2020/12/04	1	23.60	25	23.61	23.75	-24	9,118	-0.26%
2020/12/03	5	23.50	11	23.56	23.65	-6	9,059	-0.07%
2020/12/02	7	23.45	15	23.55	23.55	-8	8,976	-0.09%
2020/11/30	5	23.30	10	23.45	23.30	-5	9,031	-0.06%
2020/11/27	0	0.00	2	23.20	23.35	-2	8,804	-0.02%
2020/11/26	5	23.05	0	0.00	23.15	5	8,807	0.06%
2020/11/23	0	0.00	3	23.00	23.15	-3	9,077	-0.03%
2020/11/20	9	22.89	0	0.00	22.90	9	9,038	0.10%
2020/11/19	1	23.00	0	0.00	23.00	1	9,127	0.01%
2020/11/18	0	0.00	8.7	22.97	23.10	-8.7	9,209	-0.09%
2020/11/17	17	22.86	0	0.00	22.85	17	9,224	0.18%
2020/11/13	15	22.79	0	0.00	22.90	15	9,559	0.16%
2020/11/12	1	22.65	0	0.00	22.80	1	9,589	0.01%
2020/11/11	10	22.25	24	22.81	23.00	-14	9,558	-0.15%
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/09	3	22.25	0	0.00	22.25	3	9,643	0.03%
2020/11/05	5	22.20	0	0.00	22.30	5	9,855	0.05%
2020/11/04	10	22.27	0	0.00	22.20	10	9,932	0.10%
2020/11/03	0	0.00	2.6	22.44	22.50	-2.6	9,919	-0.03%
2020/11/02	6	22.20	0	0.00	22.45	6	9,985	0.06%
2020/10/30	5	22.45	4	22.50	22.60	1	10,070	0.01%
2020/10/29	4	22.30	10	22.40	22.40	-6	10,107	-0.06%
2020/10/28	2	22.00	0	0.00	22.25	2	10,076	0.02%
2020/10/27	11	22.05	1	21.95	21.95	10	10,110	0.10%
2020/10/23	6	21.75	0	0.00	21.75	6	10,300	0.06%
2020/10/22	2	21.65	0	0.00	21.60	2	10,520	0.02%
2020/10/21	8.2	21.72	0	0.00	21.65	8.2	10,603	0.08%
2020/10/20	1	21.70	0	0.00	21.75	1	10,733	0.01%
2020/10/19	0	0.00	2	21.90	21.75	-2	10,893	-0.02%
2020/10/16	6	21.95	0	0.00	21.80	6	11,094	0.05%
2020/10/15	2	21.95	0	0.00	22.15	2	11,217	0.02%
2020/10/14	0	0.00	1	22.00	22.00	-1	11,312	-0.01%
2020/10/13	2	21.75	0	0.00	21.75	2	11,503	0.02%
2020/10/12	6	21.86	0	0.00	22.00	6	11,797	0.05%
2020/10/08	6	22.03	0	0.00	22.05	6	12,236	0.05%
2020/10/07	3.2	22.01	1	22.05	22.00	2.2	12,667	0.02%
2020/10/06	1	22.10	4	22.10	22.15	-3	12,793	-0.02%
2020/09/30	0	0.00	2	22.45	22.45	-2	13,158	-0.02%
2020/09/28	4	22.29	0	0.00	22.30	4	13,582	0.03%
2020/09/25	1	21.85	0	0.00	22.00	1	13,772	0.01%
2020/09/24	18	21.89	0	0.00	21.70	18	13,923	0.13%
2020/09/23	3	22.55	0	0.00	22.35	3	13,982	0.02%
2020/09/22	11	22.60	0	0.00	22.55	11	14,044	0.08%
2020/09/18	0	0.00	4	23.00	23.05	-4	14,270	-0.03%
2020/09/15	0	0.00	2	23.05	22.95	-2	14,454	-0.01%
2020/09/11	3	22.70	0	0.00	22.75	3	14,834	0.02%
2020/09/09	9	22.61	0	0.00	22.60	9	14,990	0.06%
2020/09/08	2	22.85	4	22.91	22.80	-2	14,955	-0.01%
2020/09/07	0	0.00	1	22.90	23.00	-1	14,996	-0.01%
2020/09/04	4	22.71	3	22.73	22.80	1	15,093	0.01%
2020/09/02	3	23.10	2	23.05	23.10	1	15,202	0.01%
2020/09/01	1	22.70	0	0.00	22.85	1	15,223	0.01%
2020/08/28	14	22.95	2	23.30	23.05	12	15,099	0.08%
2020/08/27	4	22.84	0	0.00	22.85	4	15,041	0.03%
2020/08/26	4	22.80	0	0.00	22.90	4	15,073	0.03%
2020/08/25	4.2	22.86	5	23.00	22.90	-0.8	15,050	-0.01%
2020/08/24	4	22.70	1	22.75	22.75	3	15,084	0.02%
2020/08/21	12	22.84	1	22.95	22.85	11	15,000	0.07%
2020/08/20	17	22.64	0	0.00	22.50	17	14,923	0.11%
2020/08/19	0	0.00	5	23.25	23.25	-5	14,684	-0.03%
2020/08/18	1	23.45	5	23.50	23.50	-4	14,525	-0.03%
2020/08/17	4	23.64	0	0.00	23.60	4	14,438	0.03%
2020/08/14	12	23.63	0	0.00	23.65	12	14,423	0.08%
2020/08/13	0	0.00	5	24.10	23.95	-5	14,310	-0.03%
2020/08/12	11	24.22	5	24.00	23.90	6	14,116	0.04%
2020/08/11	8	24.16	0	0.00	24.15	8	14,196	0.06%
2020/08/10	1	24.50	2.2	24.61	24.75	-1.2	14,068	-0.01%
2020/08/07	0	0.00	1	24.50	24.50	-1	14,027	-0.01%
2020/08/05	0	0.00	1	24.55	24.50	-1	14,026	-0.01%
2020/08/04	0	0.00	1	24.35	24.35	-1	13,895	-0.01%
2020/08/03	7	24.61	0	0.00	24.35	7	13,933	0.05%
2020/07/31	2	24.78	1	24.65	25.00	1	13,780	0.01%
2020/07/30	5	24.73	0	0.00	24.85	5	13,651	0.04%
2020/07/29	4	24.69	0	0.00	24.60	4	13,592	0.03%
2020/07/28	0	0.00	2	24.55	24.65	-2	13,528	-0.01%
2020/07/27	22	24.78	0	0.00	24.40	22	13,405	0.16%
2020/07/24	0	0.00	1	24.80	24.80	-1	13,342	-0.01%
2020/07/22	3	24.90	0	0.00	24.80	3	13,031	0.02%
2020/07/21	1	25.25	0	0.00	25.05	1	12,833	0.01%
2020/07/20	1	24.95	2	24.88	25.15	-1	12,715	-0.01%
2020/07/17	2	24.98	1	25.40	24.75	1	12,575	0.01%
2020/07/16	18	25.31	1	25.45	25.15	17	12,331	0.14%
2020/07/15	17	25.58	3	25.58	25.60	14	12,009	0.12%
2020/07/14	0	0.00	2	27.98	27.70	-2	11,463	-0.02%
2020/07/13	3	27.48	0	0.00	27.45	3	11,018	0.03%
2020/07/10	2	27.20	1	27.20	27.25	1	10,893	0.01%
2020/07/09	2	27.90	0	0.00	27.70	2	10,775	0.02%
2020/07/07	1	27.00	11	27.51	27.25	-10	10,340	-0.10%
2020/07/06	0	0.00	7	27.56	27.60	-7	10,047	-0.07%
2020/07/03	5	27.50	0	0.00	27.50	5	9,873	0.05%
2020/07/02	6	26.96	2	26.93	27.15	4	9,802	0.04%
2020/07/01	0	0.00	5	25.98	25.95	-5	9,703	-0.05%
2020/06/30	1	25.20	0	0.00	25.10	1	9,641	0.01%
2020/06/24	2	26.00	1	26.15	25.70	1	9,564	0.01%
2020/06/22	0	0.00	0.1	25.95	26.00	-0.1	9,464	0.00%
2020/06/19	2	25.63	0	0.00	25.80	2	9,486	0.02%
2020/06/18	0	0.00	13	25.78	25.80	-13	9,160	-0.14%
2020/06/10	10	26.05	3	26.00	26.05	7	9,278	0.08%
2020/06/09	0	0.00	5	26.00	26.15	-5	9,398	-0.05%
2020/06/05	0	0.00	5	25.45	25.50	-5	9,283	-0.05%
2020/06/03	0	0.00	11	25.26	25.25	-11	9,265	-0.12%
2020/06/02	0	0.00	1	24.95	24.90	-1	9,135	-0.01%
2020/06/01	0	0.00	10	24.68	24.70	-10	9,080	-0.11%
2020/05/29	0	0.00	14	24.25	24.40	-14	9,060	-0.15%
2020/05/28	1	24.45	3	24.50	24.30	-2	8,916	-0.02%
2020/05/27	3	24.30	12	24.39	24.40	-9	9,035	-0.10%
2020/05/26	0	0.00	11	24.29	24.15	-11	9,082	-0.12%
2020/05/22	0	0.00	12	23.91	23.70	-12	8,987	-0.13%
2020/05/21	0	0.00	5	24.10	24.15	-5	9,050	-0.06%
2020/05/20	2	23.85	10	24.05	23.95	-8	9,034	-0.09%
2020/05/18	1	23.95	45	23.87	23.60	-44	9,018	-0.49%
2020/05/13	3	23.35	0	0.00	23.50	3	8,735	0.03%
2020/05/11	25	23.50	0	0.00	23.50	25	8,665	0.29%
2020/05/08	21	23.46	0	0.00	23.45	21	8,685	0.24%
2020/05/07	0	0.00	10	23.15	23.00	-10	8,550	-0.12%
2020/05/06	0	0.00	4	23.10	22.85	-4	8,618	-0.05%
2020/05/05	0	0.00	1	23.05	23.05	-1	8,581	-0.01%
2020/05/04	5	23.00	0	0.00	23.10	5	8,578	0.06%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/29	0	0.00	25	23.67	23.35	-25	8,469	-0.30%
2020/04/28	5	23.30	0	0.00	23.30	5	8,528	0.06%
2020/04/27	20	23.55	5	23.55	23.50	15	8,752	0.17%
2020/04/24	10	23.00	10	23.20	23.10	0	8,652	0.00%
2020/04/23	6	23.00	0	0.00	23.00	6	8,677	0.07%
2020/04/22	0	0.00	10	23.15	23.30	-10	8,679	-0.12%
2020/04/16	0	0.00	3	23.55	23.55	-3	8,536	-0.04%
2020/04/15	7	23.40	0	0.00	23.65	7	8,456	0.08%
2020/04/14	0	0.00	50	23.70	23.55	-50	8,368	-0.60%
2020/04/10	5	23.10	25	23.27	23.15	-20	8,281	-0.24%
2020/04/09	10	23.10	0	0.00	23.15	10	8,316	0.12%
2020/04/08	43	23.21	6	23.24	23.20	37	8,285	0.45%
2020/04/07	13	23.42	55	23.61	23.30	-42	8,251	-0.51%
2020/04/06	10	23.55	10	23.88	23.60	0	8,128	0.00%
2020/04/01	0	0.00	15	22.87	23.00	-15	7,953	-0.19%
2020/03/31	0	0.00	9	22.39	23.30	-9	7,818	-0.12%
2020/03/27	3	21.90	1	21.75	21.75	2	7,627	0.03%
2020/03/26	7	21.81	0	0.00	21.60	7	7,590	0.09%
2020/03/25	5	22.45	10	22.33	21.60	-5	7,666	-0.07%
2020/03/24	0	0.00	18	21.38	21.00	-18	7,515	-0.24%
2020/03/23	0	0.00	25	19.96	19.85	-25	7,513	-0.33%
2020/03/20	0	0.00	10	20.35	20.60	-10	7,543	-0.13%
2020/03/19	10	19.36	0	0.00	18.75	10	7,398	0.14%
2020/03/17	2	19.98	0	0.00	19.90	2	7,139	0.03%
2020/03/13	0	0.00	1	20.05	21.20	-1	6,904	-0.01%
2020/03/12	0	0.00	1	21.95	21.65	-1	6,660	-0.02%
2020/03/11	1	22.40	0	0.00	22.70	1	6,561	0.02%
2020/03/10	5	22.35	0	0.00	22.50	5	6,500	0.08%
2020/03/09	14	22.76	0	0.00	22.85	14	6,390	0.22%
2020/03/05	0	0.00	5	23.30	23.20	-5	6,282	-0.08%
2020/03/04	0	0.00	17	23.12	23.15	-17	6,270	-0.27%
2020/03/02	5	22.40	0	0.00	22.70	5	6,246	0.08%
2020/02/27	0	0.00	20	23.00	22.95	-20	6,269	-0.32%
2020/02/26	0	0.00	2	23.00	23.05	-2	6,200	-0.03%
2020/02/25	3	22.80	3	23.05	23.00	0	6,186	0.00%
2020/02/21	0	0.00	4	23.40	23.35	-4	6,084	-0.07%
2020/02/20	0	0.00	1	23.05	23.35	-1	6,037	-0.02%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/17	0	0.00	10	22.95	23.00	-10	6,067	-0.16%
2020/02/14	1	23.00	4	23.00	23.05	-3	6,178	-0.05%
2020/02/11	11	22.94	0	0.00	22.85	11	6,200	0.18%
2020/02/10	0	0.00	10	23.15	23.25	-10	6,182	-0.16%
2020/02/07	2	23.10	1	23.15	23.05	1	6,138	0.02%
2020/02/05	2	22.90	0	0.00	22.80	2	6,209	0.03%
2020/02/03	1	22.80	0	0.00	22.95	1	6,137	0.02%
2020/01/31	0	0.00	4.4	23.15	22.95	-4.4	6,105	-0.07%
2020/01/30	4	22.84	11	22.38	22.95	-7	5,977	-0.12%
2020/01/16	3	22.63	0.6	22.95	22.95	2.4	5,749	0.04%
2020/01/13	0	0.00	1	23.15	23.15	-1	5,887	-0.02%
2020/01/10	4	23.08	1	23.15	23.10	3	5,959	0.05%
2020/01/08	22	22.60	1	22.55	22.60	21	5,965	0.35%
2020/01/07	0	0.00	1	22.80	22.80	-1	5,979	-0.02%
2020/01/06	0	0.00	2	22.80	22.75	-2	6,084	-0.03%
2020/01/03	1	23.00	0	0.00	22.95	1	6,164	0.02%
2019/12/31	4	22.88	0	0.00	22.85	4	6,160	0.06%
2019/12/30	1	23.15	0	0.00	23.00	1	6,149	0.02%
2019/12/27	1	23.40	0.1	23.35	23.40	0.9	6,126	0.01%
2019/12/26	1	23.30	0	0.00	23.35	1	6,075	0.02%
2019/12/25	2	23.40	2	23.40	23.30	0	6,186	0.00%
2019/12/24	0	0.00	2	23.35	23.15	-2	6,241	-0.03%
2019/12/23	0	0.00	1	23.20	23.30	-1	6,235	-0.02%
2019/12/18	0	0.00	2	23.18	23.25	-2	6,090	-0.03%
2019/12/16	2	22.80	0	0.00	22.80	2	6,162	0.03%
2019/12/11	0	0.00	0.4	22.90	23.00	-0.4	6,319	-0.01%
2019/12/10	0	0.00	17	22.94	22.90	-17	6,324	-0.27%
2019/12/06	1	23.00	0	0.00	23.20	1	6,407	0.02%
2019/12/03	0	0.00	6	23.15	23.15	-6	6,432	-0.09%
2019/12/02	0	0.00	10	22.85	22.90	-10	6,497	-0.15%
2019/11/29	5	22.95	0	0.00	22.85	5	6,507	0.08%
2019/11/27	1	23.05	6	23.05	23.05	-5	6,577	-0.08%
2019/11/25	15	23.35	0	0.00	23.30	15	6,450	0.23%
2019/11/21	0	0.00	1	22.90	23.05	-1	6,621	-0.02%
2019/11/20	0	0.00	31	23.18	23.15	-31	6,650	-0.47%
2019/11/19	0	0.00	30	23.20	23.25	-30	6,746	-0.44%
2019/11/18	2	23.10	10	23.10	23.15	-8	6,860	-0.12%
2019/11/15	0	0.00	70	22.78	22.80	-70	6,899	-1.01%
2019/11/14	1	22.30	0	0.00	22.40	1	6,960	0.01%
2019/11/13	22	22.37	7	22.36	22.30	15	7,091	0.21%
2019/11/12	10	22.80	0	0.00	22.85	10	7,548	0.13%
2019/11/11	2	22.70	14	22.73	22.90	-12	7,841	-0.15%
2019/11/07	1	22.70	2	22.65	22.70	-1	7,776	-0.01%
2019/11/06	12	22.76	1	22.80	22.75	11	7,766	0.14%
2019/11/05	0	0.00	11	22.85	22.90	-11	7,772	-0.14%
2019/11/04	0	0.00	1	22.35	22.40	-1	7,762	-0.01%
2019/11/01	0	0.00	1	22.10	22.05	-1	7,782	-0.01%
2019/10/31	10	22.00	2	22.05	22.10	8	7,879	0.10%
2019/10/29	2	22.20	0	0.00	22.10	2	7,970	0.03%
2019/10/23	5	22.13	0	0.00	22.15	5	7,802	0.06%
2019/10/22	0	0.00	1	22.00	21.95	-1	7,754	-0.01%
2019/10/18	0	0.00	1	21.75	21.75	-1	7,699	-0.01%
2019/10/17	0	0.00	1	21.80	21.80	-1	7,650	-0.01%
2019/10/14	1	21.55	0	0.00	21.30	1	7,612	0.01%
2019/10/09	1	21.50	0	0.00	21.55	1	7,492	0.01%
2019/10/04	0	0.00	2	21.80	21.85	-2	7,912	-0.03%
2019/10/03	5	21.55	0	0.00	21.55	5	8,029	0.06%
2019/10/02	0	0.00	1	21.85	21.85	-1	8,042	-0.01%
2019/09/27	8	21.49	0	0.00	21.40	8	8,093	0.10%
2019/09/26	0	0.00	4	21.85	21.90	-4	8,100	-0.05%
2019/09/25	16	21.85	0	0.00	21.90	16	8,101	0.20%
2019/09/24	2	21.85	24	21.87	21.90	-22	8,195	-0.27%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	5	21.65	0	0.00	21.45	5	8,242	0.06%
2019/09/17	0	0.00	4	21.70	21.75	-4	8,090	-0.05%
2019/09/11	1	22.00	0	0.00	21.95	1	8,298	0.01%
2019/09/10	0	0.00	10	21.75	22.00	-10	8,285	-0.12%
2019/09/09	0	0.00	1	21.85	21.80	-1	8,272	-0.01%
2019/09/06	3	21.80	1	21.80	21.80	2	8,242	0.02%
2019/09/05	0	0.00	1	21.80	21.75	-1	8,186	-0.01%
2019/09/04	0.2	21.50	4	21.40	21.50	-3.8	8,148	-0.05%
2019/09/03	0	0.00	3	21.55	21.55	-3	8,087	-0.04%
2019/08/30	0	0.00	11	21.45	21.50	-11	8,194	-0.13%
2019/08/29	3	21.27	0	0.00	21.10	3	8,134	0.04%
2019/08/28	0	0.00	2	21.35	21.30	-2	8,085	-0.02%
2019/08/27	1	21.10	20	21.20	21.30	-19	8,182	-0.23%
2019/08/26	7	20.74	0	0.00	20.75	7	8,157	0.09%
2019/08/23	1	20.95	0	0.00	21.00	1	8,092	0.01%
2019/08/22	4	21.10	2	20.95	21.00	2	8,052	0.02%
2019/08/21	10	20.85	0	0.00	20.90	10	8,058	0.12%
2019/08/20	2	20.75	0	0.00	20.70	2	7,918	0.03%
2019/08/19	1	20.80	5	20.95	20.80	-4	7,801	-0.05%
2019/08/16	30	20.90	10	20.95	20.80	20	7,683	0.26%
2019/08/15	123	20.74	0	0.00	20.65	123	7,504	1.64%	大買/鉅額交易
2019/08/14	53	21.71	4	21.65	21.70	49	6,959	0.70%
2019/08/13	8	22.20	0	0.00	22.15	8	6,670	0.12%
2019/08/12	3	22.65	0	0.00	22.50	3	6,677	0.04%
2019/08/07	5	22.25	5	22.00	22.00	0	6,838	0.00%
2019/08/06	20	21.81	1	22.00	22.35	19	6,882	0.28%
2019/08/05	79	22.46	1	22.45	22.40	78	6,793	1.15%
2019/08/02	10	22.88	1	23.00	22.90	9	6,747	0.13%
2019/08/01	10	23.28	0	0.00	23.25	10	6,701	0.15%
2019/07/31	10	23.55	0	0.00	23.30	10	6,681	0.15%
2019/07/26	2	23.65	0	0.00	23.60	2	6,729	0.03%
2019/07/24	1	23.50	16	23.60	23.70	-15	6,752	-0.22%
2019/07/23	10	23.30	0	0.00	23.30	10	6,679	0.15%
2019/07/22	1	23.55	0	0.00	23.45	1	6,647	0.02%
2019/07/18	2	23.40	2	23.30	23.30	0	6,617	0.00%
2019/07/17	3	23.50	0	0.00	23.40	3	6,704	0.04%
2019/07/16	29	23.60	0	0.00	23.55	29	6,673	0.43%
2019/07/15	8	23.80	0	0.00	23.70	8	6,625	0.12%
2019/07/12	15	23.82	0	0.00	23.85	15	6,713	0.22%
2019/07/11	9	23.85	0	0.00	23.65	9	6,810	0.13%
2019/07/10	4	25.40	0	0.00	25.50	4	6,579	0.06%
2019/07/09	1	25.25	0	0.00	25.25	1	6,430	0.02%
2019/07/05	1	25.25	0	0.00	25.20	1	6,362	0.02%
2019/07/03	0	0.00	10	25.40	25.15	-10	6,369	-0.16%
2019/07/02	10	25.20	10	25.30	25.20	0	6,345	0.00%
2019/07/01	10	25.10	20	25.25	25.25	-10	6,346	-0.16%
2019/06/28	1	24.75	0	0.00	24.70	1	6,269	0.02%
2019/06/27	6	24.63	12	24.90	25.00	-6	6,284	-0.10%
2019/06/25	3	24.07	2	24.10	24.00	1	6,330	0.02%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/20	10	24.10	0	0.00	24.05	10	6,529	0.15%
2019/06/18	2	23.65	0	0.00	23.60	2	6,416	0.03%
2019/06/17	5	23.70	2	23.60	23.60	3	6,445	0.05%
2019/06/10	0	0.00	5	23.60	23.80	-5	6,763	-0.07%
2019/06/06	6	23.08	0	0.00	22.95	6	6,698	0.09%
2019/06/05	0	0.00	5	23.30	23.25	-5	6,708	-0.07%
2019/06/03	19	23.07	0	0.00	23.10	19	6,704	0.28%
2019/05/31	1	23.65	0	0.00	23.80	1	6,520	0.02%
2019/05/30	0	0.00	4	23.90	23.85	-4	6,418	-0.06%
2019/05/27	0	0.00	3	23.55	23.55	-3	6,411	-0.05%
2019/05/24	15.4	23.35	0	0.00	23.35	15.4	6,422	0.24%
2019/05/23	3	23.35	0	0.00	23.60	3	6,505	0.05%
2019/05/20	0	0.00	3	24.02	24.10	-3	6,514	-0.05%
2019/05/17	1	24.00	1	23.90	23.95	0	6,491	0.00%
2019/05/16	0	0.00	7	23.60	23.85	-7	6,493	-0.11%
2019/05/15	9	22.99	0	0.00	22.90	9	6,396	0.14%
2019/05/14	1	23.05	0	0.00	23.10	1	6,416	0.02%
2019/05/13	0	0.00	3	23.45	23.30	-3	6,344	-0.05%
2019/05/10	1	23.55	10	23.35	23.35	-9	6,389	-0.14%
2019/05/09	2	23.53	0	0.00	23.45	2	6,367	0.03%
2019/05/08	8	23.71	0	0.00	23.70	8	6,360	0.13%
2019/05/07	3	23.97	0	0.00	24.00	3	6,497	0.05%
2019/05/06	5	24.01	0	0.00	23.85	5	6,540	0.08%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/05/02	1	24.85	0	0.00	24.65	1	6,484	0.02%
2019/04/30	0	0.00	1	24.80	24.80	-1	6,528	-0.02%
2019/04/29	0	0.00	1	24.65	24.80	-1	6,520	-0.02%
2019/04/26	0	0.00	2	24.53	24.60	-2	6,529	-0.03%
2019/04/23	1	24.30	5	24.55	24.35	-4	6,599	-0.06%
2019/04/22	1	24.60	0	0.00	24.60	1	6,544	0.02%
2019/04/18	7	24.67	0	0.00	24.50	7	6,851	0.10%
2019/04/17	0	0.00	2	24.90	25.00	-2	6,925	-0.03%
2019/04/15	2	24.25	0	0.00	24.30	2	6,807	0.03%
2019/04/12	0	0.00	7	24.19	24.15	-7	6,832	-0.10%
2019/04/11	0	0.00	1	24.05	24.05	-1	6,859	-0.01%
2019/04/10	6	24.30	0	0.00	24.20	6	6,851	0.09%
2019/04/09	0	0.00	3	24.20	24.20	-3	6,773	-0.04%
2019/04/08	0	0.00	7	24.01	24.15	-7	6,833	-0.10%
2019/04/02	0	0.00	1	23.95	24.00	-1	6,786	-0.01%
2019/04/01	2	23.60	0	0.00	23.70	2	6,771	0.03%
2019/03/29	5	23.45	0	0.00	23.45	5	6,682	0.07%
2019/03/28	2	23.58	10	23.65	23.45	-8	6,606	-0.12%
2019/03/27	13	24.21	0	0.00	23.95	13	6,530	0.20%
2019/03/26	0	0.00	9	24.50	24.60	-9	6,412	-0.14%
2019/03/25	0	0.00	10	24.15	24.35	-10	6,638	-0.15%
2019/03/22	1	24.25	3	24.20	24.05	-2	6,601	-0.03%
2019/03/21	3	24.05	10	24.05	24.10	-7	6,590	-0.11%
2019/03/18	0	0.00	3	23.60	23.75	-3	6,456	-0.05%
2019/03/15	2	23.50	0	0.00	23.40	2	6,544	0.03%
2019/03/08	3	23.57	0	0.00	23.55	3	6,770	0.04%
2019/03/07	0	0.00	4	23.80	23.70	-4	6,913	-0.06%
2019/02/26	2	23.75	20	23.94	23.65	-18	7,515	-0.24%
2019/02/22	8	23.19	6	23.35	23.35	2	7,501	0.03%
2019/02/21	5	23.45	0	0.00	23.55	5	7,569	0.07%
2019/02/20	5	23.45	0	0.00	23.60	5	7,572	0.07%
2019/02/19	2	23.40	0	0.00	23.30	2	7,602	0.03%
2019/02/15	1	23.25	3.2	23.37	23.30	-2.2	8,118	-0.03%
2019/02/13	0	0.00	1	23.60	23.40	-1	8,479	-0.01%
2019/02/11	5	23.70	9	23.80	23.55	-4	8,469	-0.05%
2019/01/30	0	0.00	5	23.65	23.65	-5	8,463	-0.06%
2019/01/29	1	23.55	2	23.45	23.50	-1	8,483	-0.01%
2019/01/28	1	23.85	3	23.50	23.85	-2	8,535	-0.02%
2019/01/25	0	0.00	23	23.20	23.25	-23	8,415	-0.27%
2019/01/21	2	22.85	2	22.80	23.00	0	8,531	0.00%
2019/01/16	1.6	22.63	0	0.00	22.60	1.6	8,654	0.02%
2019/01/14	2	22.65	10	22.65	22.50	-8	8,692	-0.09%
2019/01/11	0	0.00	2	22.60	22.60	-2	8,996	-0.02%
2019/01/10	0	0.00	17	22.36	22.50	-17	8,969	-0.19%
2019/01/09	0	0.00	20	22.13	21.95	-20	8,812	-0.23%
2019/01/08	15	21.85	0	0.00	21.65	15	8,719	0.17%
2019/01/07	0	0.00	1	22.25	22.15	-1	8,788	-0.01%
2019/01/04	2	21.90	0	0.00	21.80	2	8,870	0.02%
2018/12/28	0	0.00	2	22.05	22.05	-2	9,330	-0.02%
2018/12/27	0	0.00	12	22.27	22.10	-12	9,458	-0.13%
2018/12/26	0	0.00	14	22.13	22.05	-14	9,470	-0.15%
2018/12/22	1	22.00	10	22.05	22.05	-9	9,517	-0.09%
2018/12/20	0	0.00	5	21.67	21.70	-5	9,733	-0.05%
2018/12/19	2	21.45	0	0.00	21.20	2	9,707	0.02%
2018/12/18	25	21.18	2	21.25	21.00	23	9,647	0.24%
2018/12/14	1	22.00	9	21.96	22.00	-8	9,575	-0.08%
2018/12/13	3	21.90	0	0.00	21.85	3	9,673	0.03%
2018/12/10	6	21.63	0	0.00	21.60	6	10,204	0.06%
2018/12/07	1	22.40	5	22.35	22.35	-4	10,539	-0.04%
2018/12/06	28	22.33	16	21.95	21.95	12	10,715	0.11%
2018/12/05	1	23.00	13	23.01	23.00	-12	10,733	-0.11%
2018/12/04	3	22.97	1	22.95	22.90	2	10,736	0.02%
2018/12/03	3	22.80	2	22.70	22.70	1	10,776	0.01%
2018/11/29	1	22.45	0	0.00	22.10	1	10,777	0.01%
2018/11/28	5	21.77	17	22.23	22.20	-12	10,706	-0.11%
2018/11/27	28	21.45	3	21.45	21.45	25	10,595	0.24%
2018/11/26	12	22.24	4	22.23	22.35	8	10,508	0.08%
2018/11/22	5	21.90	2	21.95	21.90	3	10,841	0.03%
2018/11/21	1	21.80	0	0.00	21.75	1	10,928	0.01%
2018/11/20	33	22.21	0	0.00	22.10	33	10,987	0.30%
2018/11/19	7	22.76	0	0.00	22.55	7	11,034	0.06%
2018/11/16	10	22.50	0	0.00	22.75	10	11,313	0.09%
2018/11/15	29	22.54	1	22.80	22.60	28	11,434	0.24%
2018/11/14	30	22.64	3	22.60	22.60	27	11,460	0.24%
2018/11/13	15	23.59	6	23.54	23.35	9	11,254	0.08%
2018/11/12	10	26.18	0	0.00	25.80	10	11,099	0.09%
2018/11/09	0	0.00	5	26.30	26.30	-5	11,369	-0.04%
2018/11/08	0	0.00	1	26.05	26.30	-1	11,693	-0.01%
2018/11/07	16	25.80	5	25.65	26.00	11	11,659	0.09%
2018/11/06	6	25.95	5	26.00	26.00	1	11,639	0.01%
2018/11/05	0	0.00	13	25.66	26.10	-13	11,632	-0.11%
2018/11/01	0	0.00	1	25.20	25.40	-1	11,635	-0.01%
2018/10/31	1	24.65	0	0.00	24.95	1	11,696	0.01%
2018/10/29	10	24.55	0	0.00	24.55	10	11,651	0.09%
2018/10/26	0	0.00	9	24.99	24.90	-9	11,629	-0.08%
2018/10/25	0	0.00	11	24.83	24.75	-11	11,604	-0.09%
2018/10/19	5	24.10	0	0.00	24.60	5	11,787	0.04%
2018/10/12	0	0.00	2	24.40	24.60	-2	11,548	-0.02%
2018/10/11	2	23.80	38	23.85	23.80	-36	11,555	-0.31%
2018/10/09	0	0.00	1	25.30	25.30	-1	11,273	-0.01%
2018/10/08	3	26.00	6	25.75	25.95	-3	11,195	-0.03%
2018/10/04	2	25.43	0	0.00	25.30	2	11,139	0.02%
2018/10/03	1	26.10	0	0.00	26.10	1	11,135	0.01%
2018/10/02	1	26.65	0	0.00	26.55	1	11,233	0.01%
2018/10/01	20	27.04	0	0.00	26.90	20	11,253	0.18%
2018/09/28	0	0.00	28	27.32	27.40	-28	11,293	-0.25%
2018/09/20	0	0.00	1	26.95	26.95	-1	10,964	-0.01%
2018/09/19	1	27.00	0	0.00	27.00	1	10,909	0.01%
2018/09/18	0	0.00	1	27.55	27.45	-1	10,838	-0.01%
2018/09/17	1	26.40	0	0.00	26.80	1	10,658	0.01%
2018/09/14	0	0.00	4	26.56	26.65	-4	10,640	-0.04%
2018/09/13	3	25.93	0	0.00	25.85	3	10,513	0.03%
2018/09/11	2	27.50	2	27.30	27.75	0	10,120	0.00%
2018/09/10	0	0.00	1	27.15	26.90	-1	10,148	-0.01%
2018/09/07	1	27.10	4	27.15	27.20	-3	10,171	-0.03%
2018/09/06	0	0.00	5	27.70	27.75	-5	10,126	-0.05%
2018/09/05	1	27.55	0	0.00	27.40	1	9,991	0.01%
2018/09/04	2	27.55	0	0.00	27.60	2	9,943	0.02%
2018/08/31	1	27.10	2	27.00	27.55	-1	9,997	-0.01%
2018/08/30	2	27.45	13	27.36	27.40	-11	9,871	-0.11%
2018/08/28	2	26.95	21	26.95	26.90	-19	9,576	-0.20%
2018/08/27	1	27.30	5	27.30	27.40	-4	9,682	-0.04%
2018/08/23	22	26.60	20.2	26.53	26.90	1.8	9,612	0.02%
2018/08/22	0	0.00	12	25.99	26.25	-12	9,370	-0.13%
2018/08/21	2	25.90	2	26.00	25.90	0	9,313	0.00%
2018/08/20	3	25.85	30	25.82	25.90	-27	9,167	-0.29%
2018/08/17	0	0.00	4	25.85	25.90	-4	9,209	-0.04%
2018/08/16	2	25.50	20	25.40	25.50	-18	9,012	-0.20%
2018/08/15	0	0.00	53	24.75	25.00	-53	8,794	-0.60%
2018/08/14	0	0.00	2	24.60	24.65	-2	8,484	-0.02%
2018/08/13	0	0.00	10	24.55	24.60	-10	8,542	-0.12%
2018/08/10	3	24.58	6	24.57	24.60	-3	8,531	-0.04%
2018/08/08	0	0.00	5	24.65	24.80	-5	8,713	-0.06%
2018/08/06	4	24.70	20	24.75	24.80	-16	8,654	-0.18%
2018/08/03	0	0.00	14	24.36	24.50	-14	8,557	-0.16%
2018/08/02	0	0.00	7	24.35	24.40	-7	8,632	-0.08%
2018/07/31	0	0.00	15	24.30	24.45	-15	8,588	-0.17%
2018/07/30	0	0.00	12	24.30	24.40	-12	8,526	-0.14%
2018/07/27	2	24.25	3	24.30	24.30	-1	8,522	-0.01%
2018/07/24	0	0.00	2	24.00	24.10	-2	8,247	-0.02%
2018/07/19	5	23.97	11	24.02	24.00	-6	8,108	-0.07%
2018/07/18	5	23.60	1	23.70	23.90	4	8,044	0.05%
2018/07/16	0	0.00	5	23.30	23.40	-5	7,875	-0.06%
2018/07/12	5	22.75	0	0.00	23.10	5	7,832	0.06%
2018/07/11	5	24.30	25	24.25	24.30	-20	7,736	-0.26%
2018/07/10	0	0.00	10	24.35	24.40	-10	7,751	-0.13%
2018/07/06	5	24.00	0	0.00	24.00	5	7,809	0.06%
2018/07/05	0	0.00	5	23.80	23.70	-5	7,763	-0.06%
2018/07/02	1	23.95	0	0.00	23.75	1	7,949	0.01%
2018/06/29	4	23.76	0	0.00	23.95	4	7,945	0.05%
2018/06/28	2	23.90	0	0.00	23.70	2	7,857	0.03%
2018/06/27	5	24.35	7	24.29	24.25	-2	7,864	-0.03%
2018/06/26	14	23.70	0	0.00	23.75	14	7,971	0.18%
2018/06/25	0	0.00	2	24.50	24.20	-2	8,001	-0.02%
2018/06/22	1	24.70	0	0.00	24.80	1	7,981	0.01%
2018/06/21	2	24.90	10	24.95	24.90	-8	7,879	-0.10%
2018/06/20	0	0.00	5	24.35	24.75	-5	7,912	-0.06%
2018/06/15	3	24.40	0	0.00	24.45	3	7,749	0.04%
2018/06/14	2	24.25	12	24.16	24.20	-10	7,677	-0.13%
2018/06/13	2	24.70	0.2	24.30	24.30	1.8	7,582	0.02%
2018/06/12	7	24.72	4	24.70	24.70	3	7,660	0.04%
2018/06/08	0	0.00	1	24.50	24.60	-1	7,559	-0.01%
2018/06/07	0	0.00	2	24.70	24.70	-2	7,531	-0.03%
2018/06/05	6	24.45	1	24.55	24.65	5	7,572	0.07%
2018/06/04	1	24.35	9	24.48	24.50	-8	7,534	-0.11%
2018/06/01	2	24.20	0	0.00	23.90	2	7,368	0.03%
2018/05/31	0	0.00	6	24.09	24.25	-6	7,278	-0.08%
2018/05/30	0	0.00	3	23.80	23.75	-3	7,141	-0.04%
2018/05/29	0	0.00	2	23.80	24.05	-2	7,165	-0.03%
2018/05/25	6	23.63	3	23.67	23.65	3	7,132	0.04%
2018/05/23	0	0.00	3	23.30	23.25	-3	7,064	-0.04%
2018/05/22	5	23.15	0	0.00	23.15	5	7,069	0.07%
2018/05/21	0	0.00	1	23.10	23.15	-1	7,090	-0.01%
2018/05/17	1	22.90	0	0.00	22.90	1	7,083	0.01%
2018/05/16	0	0.00	3	23.00	23.05	-3	7,047	-0.04%
2018/05/15	0	0.00	2	23.05	23.15	-2	7,032	-0.03%
2018/05/14	0	0.00	4	23.10	23.05	-4	7,176	-0.06%
2018/05/11	0	0.00	4.4	23.10	23.10	-4.4	7,156	-0.06%
2018/05/10	2	22.95	2	23.00	23.00	0	7,157	0.00%
2018/05/09	0	0.00	2	22.80	22.75	-2	7,077	-0.03%
2018/05/07	1	22.55	7	22.75	22.55	-6	7,217	-0.08%
2018/05/04	3	22.75	0	0.00	22.65	3	7,310	0.04%
2018/05/03	3	22.45	0	0.00	22.50	3	7,373	0.04%
2018/05/02	2	22.75	0	0.00	22.80	2	7,485	0.03%
2018/04/30	0	0.00	1	22.55	22.55	-1	7,524	-0.01%
2018/04/27	10	22.40	0	0.00	22.40	10	7,698	0.13%
2018/04/26	23	22.23	2	22.20	22.25	21	7,990	0.26%
2018/04/25	22	22.30	0	0.00	22.40	22	8,005	0.27%
2018/04/23	3	22.55	10	22.70	22.65	-7	8,524	-0.08%
2018/04/20	2	22.60	0	0.00	22.65	2	8,571	0.02%
2018/04/19	3	22.70	0	0.00	22.80	3	8,568	0.04%
2018/04/18	0	0.00	2	22.50	22.50	-2	8,646	-0.02%
2018/04/17	11	22.40	0	0.00	22.50	11	8,789	0.13%
2018/04/16	2	22.55	0	0.00	22.55	2	8,827	0.02%
2018/04/13	2	22.95	3	22.80	22.75	-1	8,767	-0.01%
2018/04/12	12	22.98	0	0.00	22.95	12	8,711	0.14%
2018/04/11	0	0.00	1	23.15	23.10	-1	8,625	-0.01%
2018/04/09	4	23.08	0	0.00	23.05	4	8,713	0.05%
2018/04/03	10	23.05	0	0.00	23.10	10	8,781	0.11%
2018/04/02	0	0.00	4	23.35	23.35	-4	8,918	-0.04%
2018/03/29	5	23.05	0	0.00	23.10	5	8,916	0.06%
2018/03/28	0	0.00	1	23.05	23.30	-1	8,757	-0.01%
2018/03/27	15	23.45	6	23.40	23.35	9	8,698	0.10%
2018/03/26	5	22.90	0	0.00	23.15	5	8,654	0.06%
2018/03/23	10	23.05	15	23.10	23.05	-5	8,743	-0.06%
2018/03/22	0	0.00	3	23.35	23.40	-3	8,794	-0.03%
2018/03/21	0	0.00	5	23.30	23.35	-5	8,944	-0.06%
2018/03/20	10	22.95	20	23.33	23.30	-10	8,991	-0.11%
2018/03/16	6	22.90	0	0.00	23.05	6	9,093	0.07%
2018/03/15	10	23.00	0	0.00	23.05	10	8,947	0.11%
2018/03/14	35	23.01	0	0.00	23.05	35	8,974	0.39%
2018/03/13	7	23.02	0	0.00	23.15	7	9,011	0.08%
2018/03/12	22	23.01	0	0.00	22.95	22	8,973	0.25%
2018/03/08	2	22.90	0	0.00	22.90	2	8,909	0.02%
2018/03/05	10	22.88	0	0.00	22.85	10	9,134	0.11%
2018/02/26	7	23.79	0	0.00	23.55	7	8,887	0.08%
2018/02/23	9	23.49	7	23.39	23.55	2	8,807	0.02%
2018/02/22	0	0.00	1	23.05	23.25	-1	8,882	-0.01%
2018/02/21	1	22.90	0	0.00	23.35	1	8,937	0.01%
2018/02/08	1	23.05	0	0.00	22.90	1	9,177	0.01%
2018/02/07	3	22.68	2	23.00	22.80	1	9,245	0.01%
2018/02/06	25	22.36	1	22.80	22.45	24	9,131	0.26%
2018/02/02	5	23.55	2	23.55	23.70	3	9,230	0.03%
2018/01/30	1	23.65	1	24.05	23.55	0	9,389	0.00%
2018/01/29	2	24.10	2	24.00	24.10	0	9,310	0.00%
2018/01/26	4	24.25	2	24.20	24.35	2	9,200	0.02%
2018/01/25	0	0.00	4	24.16	24.25	-4	9,096	-0.04%
2018/01/24	5	24.00	1	24.10	24.10	4	8,976	0.04%
2018/01/23	2	23.90	1	23.95	23.95	1	9,028	0.01%
2018/01/22	2	24.10	22	24.00	24.05	-20	8,946	-0.22%
2018/01/19	5	23.63	0	0.00	23.60	5	8,714	0.06%
2018/01/18	5	23.80	23	23.85	23.75	-18	8,662	-0.21%
2018/01/17	3	23.32	5	23.55	23.50	-2	8,442	-0.02%
2018/01/16	0	0.00	2	23.20	23.30	-2	8,235	-0.02%
2018/01/12	2	23.20	0	0.00	23.20	2	8,349	0.02%
2018/01/11	24	23.06	1	23.00	22.85	23	8,311	0.28%
2018/01/10	1	23.45	1	23.30	23.45	0	8,202	0.00%
2018/01/09	0	0.00	5	24.10	24.10	-5	8,141	-0.06%
2018/01/08	0	0.00	6	24.22	24.40	-6	8,215	-0.07%
2018/01/05	2	24.15	8	24.11	24.20	-6	8,199	-0.07%
2018/01/04	3	24.47	6	24.41	24.40	-3	8,231	-0.04%
2018/01/03	2	24.20	3	24.30	24.40	-1	8,300	-0.01%
2018/01/02	9	24.24	4	24.11	24.25	5	8,168	0.06%