英業達 (2356)-富邦-竹北券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:14:30

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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	149	51.65	17	51.06	50.70	132	29,784	0.44%	大買/鉅額交易
2024/11/21	54.6	50.98	66.2	50.52	51.00	-11.6	29,252	-0.04%
2024/11/20	207.1	49.99	42	49.90	49.00	165.1	28,476	0.58%	大買/鉅額交易
2024/11/19	34.2	49.38	17	49.27	49.20	17.2	28,204	0.06%
2024/11/18	23	50.17	25.3	49.60	48.90	-2.3	28,674	-0.01%
2024/11/15	13.3	49.72	8	49.43	49.25	5.3	28,140	0.02%
2024/11/14	16.3	50.25	9	50.29	50.00	7.3	27,995	0.03%
2024/11/13	7	50.83	7	50.93	51.00	0	27,733	0.00%
2024/11/12	75.2	51.29	15	51.18	50.60	60.2	27,894	0.22%
2024/11/11	59	53.67	58	53.97	54.10	1	26,518	0.00%
2024/11/08	11.1	53.32	85	53.54	52.40	-73.9	25,128	-0.29%
2024/11/07	118	52.31	65	52.81	52.50	53	24,460	0.22%	大買/
2024/11/06	88.5	52.38	94.8	52.33	52.10	-6.3	23,751	-0.03%
2024/11/05	92	47.62	126.4	49.03	50.20	-34.4	21,681	-0.16%	大賣/
2024/11/04	1.1	45.90	7	45.88	45.95	-5.9	20,493	-0.03%
2024/11/01	0	0.00	6	45.53	45.70	-6	20,988	-0.03%
2024/10/30	3.5	45.76	9	45.54	45.40	-5.6	21,234	-0.03%
2024/10/29	44	45.05	48	45.34	45.65	-4	21,508	-0.02%
2024/10/28	8	45.43	7	45.42	45.40	1	21,708	0.00%
2024/10/25	11	46.26	54	46.24	46.30	-43	21,819	-0.20%
2024/10/24	1	45.55	0	0.00	45.20	1	22,355	0.00%
2024/10/23	39	45.52	2.1	45.62	45.85	36.9	22,689	0.16%
2024/10/22	6	46.08	70	45.76	46.00	-64	22,828	-0.28%
2024/10/21	1	45.50	14	45.58	45.60	-13	23,182	-0.06%
2024/10/18	84.2	46.08	23	45.45	45.50	61.2	23,584	0.26%
2024/10/17	17.1	44.94	23	45.33	45.50	-5.9	24,131	-0.02%
2024/10/16	5	44.15	6	44.63	44.80	-1	24,748	0.00%
2024/10/15	6	45.21	14	44.98	44.90	-8	25,251	-0.03%
2024/10/14	6.5	44.25	36	44.44	44.20	-29.5	27,071	-0.11%
2024/10/11	42	44.79	64.1	44.79	44.40	-22.1	28,696	-0.08%
2024/10/09	21.3	44.68	115.1	44.90	44.20	-93.8	30,194	-0.31%	大賣/
2024/10/08	62.1	42.55	1	42.30	42.20	61.1	29,939	0.20%
2024/10/07	68.6	43.07	2	42.98	43.20	66.6	29,969	0.22%
2024/10/04	5	43.85	5.2	44.31	43.80	-0.2	29,976	0.00%
2024/10/01	1.1	43.68	35	44.62	44.40	-33.9	30,763	-0.11%
2024/09/30	68.2	43.92	55.1	44.41	43.10	13.1	30,877	0.04%
2024/09/27	3.8	44.53	10	44.46	44.35	-6.2	30,855	-0.02%
2024/09/26	8	43.79	5	43.68	43.65	3	30,817	0.01%
2024/09/25	3.1	44.15	8	44.08	43.85	-5	30,744	-0.02%
2024/09/24	36.4	43.07	2	43.18	43.30	34.4	30,618	0.11%
2024/09/23	3	43.60	1	43.75	43.70	2	30,619	0.01%
2024/09/20	7	43.69	1.5	43.43	43.20	5.5	30,808	0.02%
2024/09/19	2	42.95	2	43.35	43.85	0	30,970	0.00%
2024/09/18	64.1	43.03	1.5	42.80	42.50	62.6	31,322	0.20%
2024/09/16	2	43.50	7.2	43.43	43.55	-5.2	31,613	-0.02%
2024/09/13	3	42.90	1	42.90	43.05	2	32,530	0.01%
2024/09/12	29.2	42.89	32.2	42.71	42.85	-3	33,280	-0.01%
2024/09/11	8	41.73	1	41.70	41.35	7	33,209	0.02%
2024/09/10	14	41.98	2	41.35	41.45	12	33,436	0.04%
2024/09/09	1.3	41.98	9	42.10	42.25	-7.7	33,539	-0.02%
2024/09/06	2	42.53	11.4	42.79	43.30	-9.4	34,432	-0.03%
2024/09/05	8.2	42.59	4	42.10	41.80	4.2	34,826	0.01%
2024/09/04	76.9	41.92	5	42.22	42.25	71.9	35,387	0.20%
2024/09/03	9.4	44.79	51.2	45.14	44.60	-41.8	35,390	-0.12%
2024/09/02	1	45.45	5	45.66	45.45	-4	35,440	-0.01%
2024/08/30	1.1	45.62	5	45.66	45.60	-3.9	35,672	-0.01%
2024/08/29	3.8	45.54	5	45.41	45.80	-1.3	35,878	0.00%
2024/08/28	54.1	46.24	10	46.01	46.60	44.1	36,494	0.12%
2024/08/27	4	45.89	0	0.00	46.00	4	37,017	0.01%
2024/08/26	1.1	46.61	17	46.44	46.00	-15.9	37,228	-0.04%
2024/08/23	6	44.75	4	45.45	45.50	2	37,328	0.01%
2024/08/22	9.1	45.33	0	0.00	45.40	9.1	37,919	0.02%
2024/08/21	7.1	45.94	5	45.70	45.35	2.1	38,297	0.01%
2024/08/20	19.8	45.80	8	45.99	45.90	11.8	38,158	0.03%
2024/08/19	4.1	47.26	11	47.15	47.10	-6.9	38,020	-0.02%
2024/08/16	2	47.75	6	47.85	47.55	-4	38,811	-0.01%
2024/08/15	4	47.64	4	47.45	47.35	0	38,995	0.00%
2024/08/14	24	47.85	2	47.98	47.70	22	39,254	0.06%
2024/08/13	7.6	48.03	7	48.16	47.80	0.6	39,065	0.00%
2024/08/12	8.1	47.87	10.2	47.96	48.30	-2.1	40,003	-0.01%
2024/08/09	8	45.90	4.5	46.36	46.15	3.6	41,267	0.01%
2024/08/08	35.7	44.19	90	44.81	44.20	-54.3	41,889	-0.13%
2024/08/07	7.2	44.14	23	44.49	44.70	-15.8	41,849	-0.04%
2024/08/06	81.7	43.42	80	43.82	42.95	1.7	42,300	0.00%
2024/08/05	79.3	43.66	22	44.15	43.35	57.3	41,900	0.14%
2024/08/02	31	48.29	3	48.50	47.80	28	42,073	0.07%
2024/08/01	10	49.50	22	49.52	49.65	-12	41,833	-0.03%
2024/07/31	5.4	47.96	75	47.08	47.70	-69.6	41,593	-0.17%
2024/07/30	34.4	46.23	63.3	46.61	47.30	-29	41,358	-0.07%
2024/07/29	85.1	48.36	61.3	47.46	47.00	23.8	41,220	0.06%
2024/07/26	59.7	49.82	68	50.02	49.50	-8.3	40,585	-0.02%
2024/07/23	7.7	51.84	7	51.64	51.60	0.7	40,254	0.00%
2024/07/22	26.9	52.28	4.1	52.04	51.40	22.8	40,188	0.06%
2024/07/19	35.7	54.00	28.3	54.86	53.60	7.4	39,814	0.02%
2024/07/18	55.7	54.74	11	54.93	54.60	44.7	39,744	0.11%
2024/07/17	51.3	56.90	40.6	57.49	56.40	10.7	38,942	0.03%
2024/07/16	46.6	56.13	37	56.15	56.10	9.6	38,597	0.02%
2024/07/15	85.3	58.78	67.3	59.21	56.60	17.9	38,578	0.05%
2024/07/12	44.4	58.43	63.6	58.70	59.00	-19.2	36,813	-0.05%
2024/07/11	26.1	57.80	63.3	58.24	58.10	-37.2	35,424	-0.10%
2024/07/10	11	56.79	49.5	56.87	57.00	-38.5	34,222	-0.11%
2024/07/09	13.1	55.76	6	55.92	56.00	7.1	33,972	0.02%
2024/07/08	15	56.45	13	56.36	56.30	2	33,963	0.01%
2024/07/05	55	57.30	61.2	56.97	56.40	-6.2	33,926	-0.02%
2024/07/04	9.2	56.00	50	55.98	56.10	-40.8	33,249	-0.12%
2024/07/03	32	56.06	7	55.44	55.30	25	33,468	0.07%
2024/07/02	37.1	55.32	10	55.35	55.60	27.1	33,806	0.08%
2024/07/01	0	0.00	16	56.24	56.20	-16	34,337	-0.05%
2024/06/28	0.1	56.00	10.1	56.00	55.80	-10	34,737	-0.03%
2024/06/27	14	55.44	8	55.46	55.60	6	35,544	0.02%
2024/06/26	13.6	56.16	12	56.29	56.30	1.6	38,810	0.00%
2024/06/25	10.8	55.90	3.1	55.99	56.70	7.7	39,226	0.02%
2024/06/24	13	56.84	23.5	56.88	57.00	-10.5	39,599	-0.03%
2024/06/21	8.6	56.48	6.2	56.43	56.60	2.4	40,663	0.01%
2024/06/20	27.4	56.66	33.7	56.99	57.20	-6.4	42,520	-0.01%
2024/06/19	28.7	55.96	85	55.78	56.20	-56.3	46,809	-0.12%
2024/06/18	21	54.60	3	54.70	54.80	18	46,730	0.04%
2024/06/17	6.5	54.50	6.2	54.75	54.50	0.4	47,715	0.00%
2024/06/14	7.2	55.32	8	55.36	55.40	-0.8	48,556	0.00%
2024/06/13	40.1	55.53	71.2	55.78	55.70	-31.1	48,707	-0.06%
2024/06/12	17.2	53.49	36.1	54.07	53.70	-18.9	48,391	-0.04%
2024/06/11	30.2	53.52	13.2	53.13	52.90	17	48,507	0.03%
2024/06/07	29.5	53.06	14	53.07	53.00	15.5	48,804	0.03%
2024/06/06	7.7	53.98	26	53.86	53.70	-18.4	48,606	-0.04%
2024/06/05	30.1	54.16	11	54.29	53.90	19.1	48,792	0.04%
2024/06/04	39.5	54.38	27	54.49	54.40	12.5	48,882	0.03%
2024/06/03	70.7	55.01	101	55.37	54.70	-30.3	48,958	-0.06%	大賣/
2024/05/31	32.2	54.36	0	0.00	53.50	32.2	48,477	0.07%
2024/05/30	30.2	54.49	19	54.94	54.40	11.2	48,280	0.02%
2024/05/29	6	55.73	2.4	55.87	55.80	3.6	48,366	0.01%
2024/05/28	22	55.71	37.2	56.53	56.40	-15.2	48,393	-0.03%
2024/05/27	16.5	55.79	29	55.81	56.00	-12.5	47,940	-0.03%
2024/05/24	18.1	54.83	40	54.71	55.00	-22	47,884	-0.05%
2024/05/23	57	54.55	8.9	54.01	54.00	48.1	47,881	0.10%
2024/05/22	19.3	55.26	15	55.55	55.70	4.3	48,095	0.01%
2024/05/21	11.4	54.21	34	54.40	54.50	-22.6	48,281	-0.05%
2024/05/20	29.2	53.88	58	53.94	53.40	-28.9	48,296	-0.06%
2024/05/17	13.9	53.48	3	53.63	53.50	10.9	48,261	0.02%
2024/05/16	94.5	53.56	37.8	53.67	53.00	56.7	48,377	0.12%
2024/05/15	107.1	55.38	46.2	55.20	54.50	60.9	48,175	0.13%	大買/
2024/05/14	56.2	57.12	91.2	57.97	59.00	-35	48,292	-0.07%
2024/05/13	45.2	56.73	77.1	56.94	56.80	-32	47,778	-0.07%
2024/05/10	108.2	54.72	151.2	55.70	57.00	-43	47,990	-0.09%	大買/大賣/
2024/05/09	5	54.54	27	54.60	54.60	-22	47,504	-0.05%
2024/05/08	86	54.72	113	54.58	54.40	-27	47,922	-0.06%	大賣/
2024/05/07	51	52.30	1	52.40	52.80	50	48,030	0.10%
2024/05/06	104.3	52.74	15	52.87	52.40	89.3	48,531	0.18%	大買/
2024/05/03	22.2	52.24	0	0.00	52.00	22.2	49,269	0.04%
2024/05/02	83.7	52.22	20	52.49	52.50	63.7	50,453	0.13%
2024/04/30	21	53.59	8	53.39	53.10	13	51,801	0.03%
2024/04/29	2.1	53.71	102	53.90	53.80	-99.9	54,286	-0.18%	大賣/
2024/04/26	53.2	53.54	63	54.00	53.30	-9.8	58,219	-0.02%
2024/04/25	48.6	53.37	211	53.54	53.20	-162.4	59,561	-0.27%	大賣/鉅額交易
2024/04/24	19.1	54.06	48	54.12	54.30	-28.9	59,688	-0.05%
2024/04/23	3.3	51.37	16	51.59	51.40	-12.7	59,848	-0.02%
2024/04/22	48.7	51.57	9	51.49	50.80	39.7	60,044	0.07%
2024/04/19	27.5	52.92	27	53.67	53.00	0.5	60,191	0.00%
2024/04/18	21.6	53.51	19	53.55	53.70	2.6	60,271	0.00%
2024/04/17	17.2	54.18	11	54.15	54.10	6.2	60,515	0.01%
2024/04/16	61.7	54.24	52	54.72	53.90	9.7	60,897	0.02%
2024/04/15	29.3	56.50	39	56.27	56.00	-9.7	61,158	-0.02%
2024/04/12	25.4	57.76	0.1	57.70	57.40	25.3	61,335	0.04%
2024/04/11	16.1	57.63	60	57.40	58.00	-44	61,743	-0.07%
2024/04/10	34.1	58.08	39	58.16	57.80	-4.9	61,910	-0.01%
2024/04/09	16.3	58.42	5	58.08	57.80	11.3	62,145	0.02%
2024/04/08	79.7	58.62	10	58.30	58.30	69.7	62,575	0.11%
2024/04/03	24.7	59.35	13.3	59.33	59.20	11.4	63,174	0.02%
2024/04/02	48.1	58.91	23	59.00	59.00	25.1	64,211	0.04%
2024/04/01	48.5	59.32	48.1	59.42	58.80	0.4	64,903	0.00%
2024/03/29	127.3	60.43	250.4	60.53	59.70	-123.1	65,111	-0.19%	大買/大賣/鉅額交易
2024/03/28	59.7	58.44	24.2	57.91	58.50	35.5	63,677	0.06%
2024/03/27	44.7	58.19	39.3	58.10	58.70	5.4	64,941	0.01%
2024/03/26	103.6	57.55	34.1	57.15	57.30	69.4	67,153	0.10%	大買/
2024/03/25	124.9	59.25	78	59.22	59.00	46.9	68,852	0.07%	大買/
2024/03/22	263.2	60.56	226.5	60.88	61.10	36.7	67,978	0.05%	大買/大賣/
2024/03/21	24.1	55.55	17.2	55.84	56.20	6.9	64,559	0.01%
2024/03/20	50.4	55.62	27	54.63	54.30	23.4	70,266	0.03%
2024/03/19	16	55.88	72.1	55.85	56.10	-56.1	69,501	-0.08%
2024/03/18	28.2	54.95	22.1	54.47	55.70	6.1	68,858	0.01%
2024/03/15	19	54.55	4.2	54.91	54.10	14.8	68,641	0.02%
2024/03/14	17.4	54.95	12	55.02	54.90	5.4	68,074	0.01%
2024/03/13	50.1	55.71	32	55.35	54.70	18.1	67,758	0.03%
2024/03/12	11	55.50	14	55.30	55.60	-3	66,957	0.00%
2024/03/11	10	55.45	7.1	55.38	54.90	2.9	67,023	0.00%
2024/03/08	31.6	54.73	33	54.45	54.20	-1.4	66,858	0.00%
2024/03/07	29.7	55.75	4	55.40	55.10	25.7	66,625	0.04%
2024/03/06	127.5	56.08	25.1	56.50	56.60	102.4	66,404	0.15%	大買/鉅額交易
2024/03/05	10.6	56.59	32.5	56.42	56.50	-21.9	67,155	-0.03%
2024/03/04	32	55.84	25	56.94	55.60	7	66,969	0.01%
2024/03/01	2	55.80	22.7	55.80	56.00	-20.7	66,771	-0.03%
2024/02/29	8	54.76	22	54.67	55.00	-14	66,756	-0.02%
2024/02/27	46.2	54.66	97.9	54.12	54.10	-51.7	66,677	-0.08%
2024/02/26	22.2	55.29	12	55.02	55.00	10.2	66,400	0.02%
2024/02/23	35.5	56.11	46.2	55.75	55.10	-10.8	66,815	-0.02%
2024/02/22	47.1	57.00	31	56.50	56.30	16.1	67,141	0.02%
2024/02/21	28.1	56.80	19.2	56.44	56.60	8.9	66,636	0.01%
2024/02/20	19.2	56.67	78	56.72	57.00	-58.8	66,559	-0.09%
2024/02/19	152.2	56.96	16	57.16	56.50	136.2	66,604	0.20%	大買/鉅額交易
2024/02/16	42	57.84	155	57.76	58.10	-113	66,459	-0.17%	大賣/鉅額交易
2024/02/15	49.1	58.27	141.2	57.83	58.00	-92.1	65,602	-0.14%	大賣/
2024/02/05	78	56.42	43.4	56.43	56.50	34.6	64,313	0.05%
2024/02/02	30.1	56.20	71.4	56.22	56.30	-41.3	63,794	-0.06%
2024/02/01	112.2	54.84	32	54.78	55.30	80.2	63,288	0.13%	大買/
2024/01/31	51.6	55.33	21	55.16	54.90	30.6	63,318	0.05%
2024/01/30	58.1	56.14	69.8	55.98	56.10	-11.7	62,977	-0.02%
2024/01/29	56.3	55.87	67	55.79	55.80	-10.7	62,250	-0.02%
2024/01/26	164.6	55.71	185	55.76	55.40	-20.4	61,744	-0.03%	大買/大賣/
2024/01/25	162	56.80	53	56.75	56.20	109	61,265	0.18%	大買/鉅額交易
2024/01/24	89.4	57.07	175.2	57.01	56.50	-85.8	60,233	-0.14%	大賣/
2024/01/23	183.2	56.39	250.7	56.63	57.20	-67.5	59,201	-0.11%	大買/大賣/
2024/01/22	274	54.94	311.3	55.23	56.00	-37.3	57,007	-0.07%	大買/大賣/
2024/01/19	101.6	51.14	198.2	50.50	51.90	-96.6	53,081	-0.18%	大買/大賣/
2024/01/18	23	49.18	25.2	49.21	49.25	-2.2	51,791	0.00%
2024/01/17	64	49.49	5.5	49.68	49.05	58.5	51,676	0.11%
2024/01/16	43	50.56	12	50.15	50.10	31	51,325	0.06%
2024/01/15	28.4	50.92	10	50.94	50.50	18.4	51,180	0.04%
2024/01/12	40	51.22	55	51.25	51.10	-15	51,059	-0.03%
2024/01/11	53.1	50.03	62.8	50.37	51.00	-9.8	50,796	-0.02%
2024/01/10	64	49.56	21	49.44	49.05	43	51,164	0.08%
2024/01/09	68.2	51.11	26.1	51.13	50.20	42.1	51,011	0.08%
2024/01/08	25	51.96	63.3	51.55	51.20	-38.3	50,501	-0.08%
2024/01/05	52	51.20	43	51.33	50.80	9	50,575	0.02%
2024/01/04	43.2	50.71	40.2	51.02	51.00	3	50,266	0.01%
2024/01/03	29	50.92	24	50.68	50.80	5	50,643	0.01%
2024/01/02	65.1	51.54	35.1	51.69	51.10	30	50,296	0.06%
2023/12/29	67.3	52.48	71.2	52.68	52.80	-3.8	49,571	-0.01%
2023/12/28	68.5	52.75	57.6	52.45	52.60	11	48,728	0.02%
2023/12/27	36	51.73	106.3	51.55	51.90	-70.3	47,463	-0.15%	大賣/
2023/12/26	49.2	51.56	44.1	51.55	51.30	5.1	47,306	0.01%
2023/12/25	105	51.63	144.7	51.35	51.60	-39.7	46,552	-0.09%	大買/大賣/
2023/12/22	184.3	50.75	81.4	50.76	50.60	102.9	44,661	0.23%	大買/鉅額交易
2023/12/21	226.4	49.66	220.7	49.51	50.00	5.7	42,887	0.01%	大買/大賣/
2023/12/20	130.3	47.62	110.3	48.37	49.00	20.1	40,136	0.05%	大買/大賣/
2023/12/19	82.6	45.88	60	46.00	45.05	22.6	37,140	0.06%
2023/12/18	83.8	46.99	91	47.03	46.65	-7.2	36,202	-0.02%
2023/12/15	415.3	51.60	159.6	50.85	48.40	255.7	34,823	0.73%	大買/大賣/鉅額交易
2023/12/14	2	51.70	25	51.70	51.70	-23	28,816	-0.08%
2023/12/13	1	47.00	32.6	47.00	47.00	-31.6	28,862	-0.11%
2023/12/12	1	42.70	9.2	42.62	42.75	-8.2	28,910	-0.03%
2023/12/11	3.5	42.50	7	42.66	42.45	-3.5	28,988	-0.01%
2023/12/08	5.1	42.71	12.1	42.50	42.30	-7.1	29,031	-0.02%
2023/12/07	17	41.82	1.4	41.41	41.70	15.6	29,074	0.05%
2023/12/06	10	41.65	7	41.66	41.50	3	29,570	0.01%
2023/12/05	1.2	40.64	1.4	40.74	40.70	-0.2	29,603	0.00%
2023/12/04	2.1	41.87	4	41.66	41.60	-1.9	29,667	-0.01%
2023/12/01	18.2	41.96	3	42.12	41.95	15.2	30,018	0.05%
2023/11/30	0.1	41.30	1.4	42.03	42.40	-1.3	30,138	0.00%
2023/11/29	1	41.60	0.4	42.03	41.60	0.6	29,278	0.00%
2023/11/28	5	41.44	6.3	41.35	41.65	-1.3	29,644	0.00%
2023/11/27	9.2	40.94	9	41.23	40.85	0.2	30,121	0.00%
2023/11/24	18.1	41.76	12	41.76	41.80	6.1	30,133	0.02%
2023/11/23	9	42.34	5.3	42.46	42.10	3.7	30,282	0.01%
2023/11/22	37.8	42.59	3	42.65	42.35	34.8	30,547	0.11%
2023/11/21	60	44.28	78.1	44.18	44.00	-18.1	30,794	-0.06%
2023/11/20	16.1	41.82	7.3	41.89	42.15	8.9	31,088	0.03%
2023/11/17	4.4	42.81	3	43.08	42.65	1.4	31,104	0.00%
2023/11/16	19.4	43.36	12	42.98	43.05	7.4	31,872	0.02%
2023/11/15	13.2	43.21	1	44.50	42.70	12.2	32,226	0.04%
2023/11/14	4.1	43.05	11	43.12	43.40	-6.9	33,091	-0.02%
2023/11/13	14.1	43.35	19	43.44	43.55	-4.9	34,516	-0.01%
2023/11/10	12	42.45	9	42.48	42.50	3	35,548	0.01%
2023/11/09	15	42.84	0.3	42.75	42.65	14.8	36,700	0.04%
2023/11/08	30.5	43.30	20.1	43.11	43.20	10.4	38,185	0.03%
2023/11/07	4	41.83	21	42.12	42.00	-17	38,708	-0.04%
2023/11/06	25	42.47	2.1	42.69	42.20	22.9	39,818	0.06%
2023/11/03	2	41.40	5	41.42	41.50	-3	40,818	-0.01%
2023/11/02	14	42.05	11	41.91	41.75	3	43,217	0.01%
2023/11/01	0	0.00	0.4	40.64	40.70	-0.4	44,417	0.00%
2023/10/31	20.1	41.49	9	41.83	40.20	11.1	46,049	0.02%
2023/10/30	8.2	42.19	25.5	42.16	41.90	-17.3	46,089	-0.04%
2023/10/27	10.6	43.38	2	43.25	42.95	8.6	46,194	0.02%
2023/10/26	14.2	43.28	15	42.99	43.00	-0.8	46,717	0.00%
2023/10/25	7	44.67	4	44.15	43.95	3	47,083	0.01%
2023/10/24	16	43.98	17.7	44.29	44.60	-1.7	47,368	0.00%
2023/10/23	14	43.83	22	43.61	43.45	-8	47,566	-0.02%
2023/10/20	14.3	42.75	15.1	42.84	43.65	-0.8	48,120	0.00%
2023/10/19	4.1	43.69	6	43.60	43.45	-1.9	48,500	0.00%
2023/10/18	8.1	43.73	50.5	43.72	44.50	-42.4	48,672	-0.09%
2023/10/17	24	45.69	7.2	45.01	44.95	16.8	48,432	0.03%
2023/10/16	6.1	46.06	6	46.27	46.20	0.1	52,411	0.00%
2023/10/13	23.1	47.14	27	46.92	47.35	-3.9	56,858	-0.01%
2023/10/12	53.1	48.33	21	48.48	48.25	32.1	57,896	0.06%
2023/10/11	57.1	49.00	3	49.40	48.10	54.1	61,021	0.09%
2023/10/06	5	51.14	8.1	51.10	51.10	-3.1	62,855	0.00%
2023/10/05	14.1	50.53	40	50.87	50.80	-25.9	65,797	-0.04%
2023/10/04	19	49.39	6	49.73	50.10	13	67,357	0.02%
2023/10/03	31	51.10	20	51.82	50.60	11	67,729	0.02%
2023/10/02	24	51.03	55.2	52.23	52.20	-31.2	68,251	-0.05%
2023/09/28	35	49.38	5	49.48	49.00	30	68,352	0.04%
2023/09/27	1.1	48.55	1	48.75	48.85	0.1	69,479	0.00%
2023/09/26	7.1	49.23	5	48.97	48.70	2.1	72,260	0.00%
2023/09/25	11.2	49.71	9	49.49	49.45	2.2	73,332	0.00%
2023/09/22	10	48.92	11	48.56	49.35	-1	73,654	0.00%
2023/09/21	22	48.05	17	48.31	48.30	5	73,761	0.01%
2023/09/20	7	48.88	10	48.77	48.50	-3	73,935	0.00%
2023/09/19	14.2	49.51	20	49.02	48.50	-5.8	74,044	-0.01%
2023/09/18	44.6	49.93	8.1	49.87	49.65	36.5	74,353	0.05%
2023/09/15	20	51.90	17	51.59	52.10	3	75,217	0.00%
2023/09/14	9	52.40	8.2	51.94	52.10	0.8	75,876	0.00%
2023/09/13	11	51.01	25	51.26	51.00	-14	76,812	-0.02%
2023/09/12	20	51.67	6	52.00	51.30	14	78,697	0.02%
2023/09/11	17.6	52.10	33.1	52.15	52.10	-15.6	80,801	-0.02%
2023/09/08	19.1	54.34	13	54.35	54.00	6.1	83,063	0.01%
2023/09/07	23.3	55.18	10.4	55.38	54.80	12.9	84,842	0.02%
2023/09/06	41.4	56.92	46	56.68	56.60	-4.7	85,170	-0.01%
2023/09/05	48.5	54.70	56.1	55.26	55.90	-7.7	85,974	-0.01%
2023/09/04	47	54.21	52	54.57	54.70	-5	85,837	-0.01%
2023/09/01	70	54.39	45	54.89	53.60	25	85,883	0.03%
2023/08/31	50	54.45	32.4	55.17	56.40	17.7	85,586	0.02%
2023/08/30	19	55.24	16.2	55.44	54.60	2.8	85,125	0.00%
2023/08/29	23	54.87	5	54.92	54.60	18	85,733	0.02%
2023/08/28	53.3	55.35	50	54.82	54.50	3.3	85,958	0.00%
2023/08/25	65.1	56.11	21.1	56.83	55.80	44	86,562	0.05%
2023/08/24	91.7	60.59	94.1	60.06	58.60	-2.4	87,756	0.00%
2023/08/23	48.2	58.05	70.3	58.90	59.20	-22.1	87,011	-0.03%
2023/08/22	68.1	58.79	18.1	58.69	58.20	50.1	87,524	0.06%
2023/08/21	60.2	58.46	64.1	58.40	57.90	-3.9	87,458	0.00%
2023/08/18	65.2	58.11	59.2	58.00	57.00	6	86,941	0.01%
2023/08/17	86.4	58.18	94.4	58.25	59.50	-8	85,817	-0.01%
2023/08/16	45.5	56.86	92	56.13	58.00	-46.5	84,487	-0.06%
2023/08/15	29.1	55.61	17	55.38	54.60	12.1	83,213	0.01%
2023/08/14	67	54.19	40.6	54.29	53.10	26.4	82,167	0.03%
2023/08/11	73.1	58.46	83	58.33	57.50	-9.9	80,782	-0.01%
2023/08/10	25	56.92	68	56.81	57.50	-43	80,145	-0.05%
2023/08/09	76	60.13	76.1	60.02	59.50	-0.1	79,227	0.00%
2023/08/08	145.8	62.02	94	62.12	60.90	51.8	78,243	0.07%	大買/
2023/08/07	109	61.18	101	62.49	63.80	8	75,718	0.01%	大買/大賣/
2023/08/04	57.1	57.39	62	57.61	58.00	-4.9	74,143	-0.01%
2023/08/02	43.4	58.89	31.2	58.54	58.90	12.2	72,302	0.02%
2023/08/01	21.1	63.16	83.2	61.41	64.10	-62.1	71,804	-0.09%
2023/07/31	47.4	66.98	33.1	67.41	63.70	14.4	71,306	0.02%
2023/07/28	16.4	67.48	42.6	68.15	69.90	-26.2	70,716	-0.04%
2023/07/27	6	69.26	5	70.82	68.10	1	70,096	0.00%
2023/07/26	21.1	70.20	15	70.68	70.00	6.1	69,645	0.01%
2023/07/25	51.3	72.39	23.6	72.04	72.00	27.7	69,272	0.04%
2023/07/24	48.6	69.46	59.1	69.63	70.20	-10.5	68,595	-0.02%
2023/07/21	21	65.16	9.6	64.10	67.00	11.4	67,841	0.02%
2023/07/20	3	62.07	23.8	61.58	62.30	-20.8	67,291	-0.03%
2023/07/19	137.8	67.49	140	67.05	63.60	-2.2	66,682	0.00%	大買/大賣/
2023/07/18	198.7	64.34	282.6	64.14	65.50	-83.9	62,257	-0.13%	大買/大賣/
2023/07/17	51.3	59.88	40.3	60.30	61.30	11.1	57,471	0.02%
2023/07/14	104.2	54.39	128	54.68	55.80	-23.8	56,001	-0.04%	大買/大賣/
2023/07/13	156.6	51.05	110	50.53	50.80	46.6	52,594	0.09%	大買/大賣/
2023/07/12	222.1	47.97	68	48.07	47.60	154.1	49,977	0.31%	大買/鉅額交易
2023/07/11	35	46.08	197	46.44	47.25	-162	47,003	-0.34%	大賣/鉅額交易
2023/07/10	20	44.81	19	45.24	44.40	1	45,407	0.00%
2023/07/07	101.1	44.93	104	45.29	44.60	-2.9	44,877	-0.01%	大買/大賣/
2023/07/06	50.2	45.39	44.2	45.72	44.70	6.1	44,048	0.01%
2023/07/05	144.2	45.77	64.2	45.65	45.20	79.9	43,005	0.19%	大買/
2023/07/04	134.3	46.56	88.2	46.72	47.15	46.1	41,826	0.11%	大買/
2023/07/03	49	44.45	27.4	44.63	44.15	21.6	39,339	0.05%
2023/06/30	7	43.26	46	43.36	43.20	-39	38,238	-0.10%
2023/06/29	30.5	42.88	19	42.78	43.15	11.5	37,877	0.03%
2023/06/28	40.3	43.55	26	43.04	42.70	14.3	37,617	0.04%
2023/06/27	27	43.25	5	43.22	42.90	22	37,121	0.06%
2023/06/26	7	44.63	9	44.04	44.35	-2	36,726	-0.01%
2023/06/21	73	44.52	46	44.97	44.75	27	36,181	0.07%
2023/06/20	17.1	43.28	17	43.04	43.10	0.1	35,260	0.00%
2023/06/19	66.1	44.01	13	44.82	44.10	53.1	34,319	0.15%
2023/06/16	75	46.22	174	46.01	45.50	-99	33,315	-0.30%	大賣/
2023/06/15	81	44.78	79.1	45.20	46.00	1.9	31,181	0.01%
2023/06/14	108.3	41.74	91	42.89	42.95	17.3	28,940	0.06%	大買/
2023/06/13	28	39.09	78	39.81	40.60	-50	26,175	-0.19%
2023/06/12	43	37.56	11	37.30	36.95	32	24,184	0.13%
2023/06/09	76	38.07	76	38.28	38.65	0	23,616	0.00%
2023/06/08	40	36.33	18	36.32	36.40	22	22,474	0.10%
2023/06/07	15	36.52	19	36.69	36.75	-4	22,362	-0.02%
2023/06/06	0	0.00	45	35.64	36.20	-45	22,047	-0.20%
2023/06/05	23	36.36	2	36.05	36.25	21	21,671	0.10%
2023/06/02	36	36.58	20	36.43	36.25	16	21,387	0.07%
2023/06/01	21	35.78	2	36.05	35.55	19	20,473	0.09%
2023/05/31	22	36.44	17	36.76	36.85	5	19,836	0.03%
2023/05/30	42	37.77	6.1	37.61	37.70	35.9	18,765	0.19%
2023/05/29	2	35.15	4	37.50	37.50	-2	16,715	-0.01%
2023/05/26	38	33.03	45	33.27	34.10	-7	15,970	-0.04%
2023/05/25	8	32.44	27.1	32.35	33.25	-19.1	14,823	-0.13%
2023/05/24	4	30.73	1	30.65	30.85	3	13,858	0.02%
2023/05/23	1	30.90	6	30.85	31.00	-5	13,517	-0.04%
2023/05/22	16.1	30.69	4	30.94	30.55	12.1	13,328	0.09%
2023/05/19	7	31.20	2	31.35	31.45	5	13,051	0.04%
2023/05/17	0	0.00	42	30.45	30.45	-42	12,691	-0.33%
2023/05/16	5.3	29.71	2	30.80	30.80	3.3	12,377	0.03%
2023/05/15	3.1	30.56	2	30.95	30.95	1.1	11,959	0.01%
2023/05/12	21	32.49	21	32.52	32.75	0	11,532	0.00%
2023/05/11	3	32.00	10	31.95	32.25	-7	11,303	-0.06%
2023/05/10	18.1	31.61	0	0.00	31.75	18.1	11,233	0.16%
2023/05/09	23	32.37	20	32.63	32.70	3	11,191	0.03%
2023/05/05	10.2	31.85	10	32.10	32.10	0.2	11,164	0.00%
2023/05/04	0.2	32.00	0	0.00	32.35	0.2	11,200	0.00%
2023/05/03	0	0.00	10	32.75	32.85	-10	11,141	-0.09%
2023/05/02	6	32.91	1	32.90	33.05	5	11,248	0.04%
2023/04/27	20	32.65	30	32.62	32.95	-10	11,262	-0.09%
2023/04/25	20.2	32.15	0	0.00	31.70	20.2	11,027	0.18%
2023/04/24	1	33.00	18	33.01	33.15	-17	10,974	-0.15%
2023/04/21	0.1	32.10	8	32.73	32.40	-7.9	10,852	-0.07%
2023/04/20	0.1	32.30	7	32.34	32.40	-7	10,731	-0.06%
2023/04/19	10	32.55	6	32.40	32.50	4	10,702	0.04%
2023/04/18	15	31.78	11	31.95	32.20	4	10,416	0.04%
2023/04/17	0.1	31.65	0	0.00	31.70	0.1	10,260	0.00%
2023/04/14	11.2	31.30	13	31.47	31.60	-1.8	10,164	-0.02%
2023/04/13	7	32.24	12	32.25	32.35	-5	9,986	-0.05%
2023/04/12	20	32.25	24	32.53	32.80	-4	9,851	-0.04%
2023/04/11	5	32.72	30	32.68	32.70	-25	9,721	-0.26%
2023/04/10	9	31.69	0	0.00	32.40	9	9,573	0.09%
2023/04/07	31	32.14	3	31.63	31.50	28	9,433	0.30%
2023/04/06	19	32.68	12.1	33.47	33.90	6.9	9,086	0.08%
2023/03/31	2.1	31.90	0	0.00	31.95	2.1	8,699	0.02%
2023/03/30	12	31.65	105	31.51	31.80	-93	8,866	-1.05%	大賣/
2023/03/29	0.1	30.75	2	30.85	31.10	-1.9	9,034	-0.02%
2023/03/28	0	0.00	1	30.55	30.95	-1	9,280	-0.01%
2023/03/27	4	30.90	4	30.90	30.80	0	9,646	0.00%
2023/03/24	4.1	30.71	10	30.70	30.75	-5.9	9,992	-0.06%
2023/03/23	15	31.01	10	31.10	31.15	5	9,873	0.05%
2023/03/22	11.1	30.06	62.4	30.19	30.20	-51.3	9,624	-0.53%
2023/03/21	5.1	29.11	3	28.70	29.40	2.1	9,451	0.02%
2023/03/20	3	28.55	1	28.50	28.55	2	9,251	0.02%
2023/03/17	0	0.00	5	28.05	28.15	-5	9,191	-0.05%
2023/03/16	0	0.00	0.1	27.75	28.00	-0.1	8,909	0.00%
2023/03/13	0	0.00	1	27.35	27.35	-1	8,704	-0.01%
2023/03/09	0	0.00	1.1	27.05	27.00	-1.1	8,757	-0.01%
2023/03/08	0	0.00	1	27.10	27.20	-1	9,363	-0.01%
2023/03/06	3	27.07	5	27.10	27.15	-2	9,643	-0.02%
2023/03/03	0	0.00	1	26.90	26.70	-1	9,687	-0.01%
2023/03/01	0	0.00	2	26.95	26.95	-2	9,858	-0.02%
2023/02/24	1	26.65	3	26.85	26.60	-2	9,986	-0.02%
2023/02/23	1	26.80	0	0.00	26.80	1	10,027	0.01%
2023/02/22	0	0.00	2	26.45	26.80	-2	10,049	-0.02%
2023/02/20	0	0.00	8	26.66	26.65	-8	10,176	-0.08%
2023/02/17	1	26.45	0	0.00	26.40	1	10,240	0.01%
2023/02/16	0	0.00	1	26.30	26.25	-1	10,728	-0.01%
2023/02/15	0	0.00	0.1	25.95	26.10	-0.1	10,693	0.00%
2023/02/10	1	25.80	0	0.00	25.60	1	10,636	0.01%
2023/02/09	1	25.80	0	0.00	25.80	1	10,605	0.01%
2023/02/07	5	25.75	0	0.00	25.90	5	10,605	0.05%
2023/02/06	0	0.00	2	25.78	25.65	-2	10,592	-0.02%
2023/02/03	0	0.00	2	25.63	25.65	-2	10,494	-0.02%
2023/01/16	4	26.00	0	0.00	26.00	4	10,319	0.04%
2023/01/12	2	26.05	0	0.00	25.60	2	10,624	0.02%
2023/01/11	3	26.70	1	26.70	26.20	2	10,671	0.02%
2023/01/10	0	0.00	1	26.60	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	3	26.38	26.50	-3	10,913	-0.03%
2023/01/06	0	0.00	3	26.15	26.10	-3	10,897	-0.03%
2022/12/30	0	0.00	4	26.25	26.25	-4	11,283	-0.04%
2022/12/29	0	0.00	6	26.16	26.10	-6	11,293	-0.05%
2022/12/28	0	0.00	1	26.05	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	45	26.10	26.15	-45	11,317	-0.40%
2022/12/26	0	0.00	1	26.10	26.10	-1	11,377	-0.01%
2022/12/22	0	0.00	5	25.99	25.95	-5	11,717	-0.04%
2022/12/21	0	0.00	5	25.66	25.75	-5	11,571	-0.04%
2022/12/20	0	0.00	2	25.60	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	2	25.85	25.85	-2	11,060	-0.02%
2022/12/16	2	24.78	3	25.13	25.70	-1	10,546	-0.01%
2022/12/14	0	0.00	1	25.10	25.15	-1	10,184	-0.01%
2022/12/12	0	0.00	12	24.62	24.80	-12	10,099	-0.12%
2022/12/09	0	0.00	1	24.40	24.50	-1	10,221	-0.01%
2022/12/08	0	0.00	1	24.30	24.35	-1	10,237	-0.01%
2022/12/07	0	0.00	8	24.27	24.25	-8	10,225	-0.08%
2022/12/06	0	0.00	1	24.20	24.35	-1	10,168	-0.01%
2022/12/05	0	0.00	5	24.05	24.20	-5	10,140	-0.05%
2022/12/02	30	23.85	0	0.00	23.90	30	10,136	0.30%
2022/11/30	0	0.00	3	24.70	24.80	-3	9,912	-0.03%
2022/11/29	1	24.35	2	24.30	24.70	-1	9,347	-0.01%
2022/11/25	1	23.60	0	0.00	24.00	1	9,430	0.01%
2022/11/23	2	23.48	0	0.00	23.40	2	9,562	0.02%
2022/11/22	6.1	23.49	0	0.00	23.50	6.1	9,674	0.06%
2022/11/18	0	0.00	1	25.20	25.00	-1	9,440	-0.01%
2022/11/16	2	25.45	0	0.00	25.35	2	9,488	0.02%
2022/11/14	0	0.00	60	25.60	25.70	-60	9,372	-0.64%
2022/11/11	0	0.00	1	24.05	24.10	-1	8,895	-0.01%
2022/11/08	2	23.75	0	0.00	24.00	2	8,999	0.02%
2022/11/04	0.1	23.50	0	0.00	23.65	0.1	9,049	0.00%
2022/11/03	0	0.00	0.2	23.45	23.40	-0.2	9,079	0.00%
2022/10/31	0	0.00	2	23.88	24.40	-2	9,057	-0.02%
2022/10/28	0	0.00	1	23.50	23.50	-1	8,978	-0.01%
2022/10/27	0	0.00	4	23.59	23.55	-4	9,008	-0.04%
2022/10/26	0.2	23.30	2	23.50	23.50	-1.8	8,992	-0.02%
2022/10/25	0	0.00	1	23.30	23.45	-1	8,981	-0.01%
2022/10/24	0.2	23.10	0	0.00	23.10	0.2	8,957	0.00%
2022/10/21	3.1	22.95	0	0.00	22.85	3.1	8,941	0.03%
2022/10/20	1.1	22.53	1	22.75	23.50	0.1	8,949	0.00%
2022/10/19	1.2	22.59	1	22.75	22.65	0.2	8,683	0.00%
2022/10/18	4	22.70	0	0.00	22.75	4	8,572	0.05%
2022/10/17	0	0.00	2	23.35	23.15	-2	8,428	-0.02%
2022/10/14	2	23.23	0	0.00	23.15	2	8,328	0.02%
2022/10/12	4.1	23.05	0	0.00	23.25	4.1	8,198	0.05%
2022/10/11	0.1	23.10	2	23.13	22.85	-1.9	8,228	-0.02%
2022/10/04	1	23.10	0	0.00	23.05	1	8,562	0.01%
2022/09/30	1	23.10	0	0.00	22.90	1	8,562	0.01%
2022/09/29	1	23.35	0.2	23.30	23.40	0.8	8,545	0.01%
2022/09/28	1	22.85	3	22.75	22.85	-2	8,323	-0.02%
2022/09/27	1	22.75	0	0.00	22.65	1	8,155	0.01%
2022/09/26	8	22.58	0	0.00	22.55	8	8,126	0.10%
2022/09/22	24	22.69	0	0.00	22.75	24	8,132	0.30%
2022/09/21	7	22.92	0	0.00	22.85	7	7,988	0.09%
2022/09/20	0	0.00	1	23.10	23.20	-1	7,901	-0.01%
2022/09/16	5	22.75	0	0.00	22.90	5	7,787	0.06%
2022/09/15	0	0.00	2	23.00	22.95	-2	7,718	-0.03%
2022/09/14	5	23.10	0	0.00	23.00	5	7,801	0.06%
2022/09/13	0	0.00	1	23.50	23.50	-1	7,883	-0.01%
2022/09/12	0	0.00	2	23.35	23.35	-2	8,073	-0.02%
2022/09/08	1	22.95	10	23.47	23.50	-9	8,254	-0.11%
2022/09/07	6	22.74	0	0.00	22.80	6	8,205	0.07%
2022/09/06	10	22.79	0	0.00	22.85	10	8,203	0.12%
2022/09/05	1	22.80	0	0.00	22.95	1	8,192	0.01%
2022/09/02	3	22.75	0	0.00	22.70	3	8,215	0.04%
2022/09/01	4	22.70	0	0.00	22.75	4	8,075	0.05%
2022/08/31	10	22.95	0	0.00	23.15	10	7,847	0.13%
2022/08/30	9	22.94	0	0.00	23.00	9	7,752	0.12%
2022/08/29	4	23.30	0	0.00	23.20	4	7,534	0.05%
2022/08/26	0	0.00	3	23.85	23.75	-3	7,441	-0.04%
2022/08/25	1	23.75	0	0.00	23.80	1	7,436	0.01%
2022/08/24	1	23.80	0	0.00	24.05	1	7,420	0.01%
2022/08/19	2	23.90	0	0.00	24.05	2	8,083	0.02%
2022/08/18	3	24.00	6	24.20	23.95	-3	8,087	-0.04%
2022/08/15	2	24.05	2	24.10	24.15	0	8,052	0.00%
2022/08/12	0	0.00	7	24.47	24.50	-7	8,025	-0.09%
2022/08/11	0	0.00	3	24.55	24.55	-3	8,034	-0.04%
2022/08/09	0	0.00	1	24.40	24.45	-1	8,132	-0.01%
2022/08/05	2	24.10	0	0.00	24.15	2	8,425	0.02%
2022/08/03	0	0.00	6	24.00	24.10	-6	8,533	-0.07%
2022/07/27	0	0.00	2	23.30	23.40	-2	8,692	-0.02%
2022/07/21	1	22.60	0	0.00	22.75	1	8,727	0.01%
2022/07/19	2	22.20	0	0.00	22.40	2	8,748	0.02%
2022/07/18	6	22.10	0	0.00	22.20	6	8,777	0.07%
2022/07/15	5	22.35	0.5	22.90	22.45	4.5	8,674	0.05%
2022/07/14	1	22.80	0	0.00	22.70	1	8,603	0.01%
2022/07/13	1	23.95	0	0.00	24.00	1	8,414	0.01%
2022/07/12	1	23.45	0	0.00	23.70	1	8,238	0.01%
2022/07/11	0	0.00	1	24.30	24.10	-1	8,148	-0.01%
2022/07/08	2	24.00	0	0.00	24.00	2	8,092	0.02%
2022/07/06	1	24.45	0	0.00	24.10	1	8,154	0.01%
2022/07/04	2	24.60	0	0.00	24.65	2	8,187	0.02%
2022/07/01	20	24.75	0	0.00	24.75	20	8,255	0.24%
2022/06/29	4	25.25	0	0.00	25.25	4	8,166	0.05%
2022/06/28	0	0.00	1	25.45	25.45	-1	8,194	-0.01%
2022/06/27	0	0.00	3	25.45	25.40	-3	8,268	-0.04%
2022/06/24	0	0.00	8	25.12	25.15	-8	8,308	-0.10%
2022/06/23	5	25.14	0	0.00	24.85	5	8,336	0.06%
2022/06/22	0	0.00	1	25.10	24.80	-1	8,223	-0.01%
2022/06/21	1	24.90	0	0.00	24.95	1	8,083	0.01%
2022/06/20	1	24.95	0	0.00	24.70	1	7,981	0.01%
2022/06/17	3	24.80	0	0.00	25.15	3	7,839	0.04%
2022/06/14	0	0.00	9	25.45	25.85	-9	7,779	-0.12%
2022/06/09	0.1	25.90	0	0.00	25.75	0.1	7,745	0.00%
2022/06/06	0	0.00	2	26.00	26.10	-2	7,638	-0.03%
2022/06/01	0.1	25.70	0	0.00	25.55	0.1	7,829	0.00%
2022/05/30	0	0.00	4	26.05	26.15	-4	7,130	-0.06%
2022/05/25	2	25.40	2	25.80	25.65	0	7,147	0.00%
2022/05/23	0.1	25.65	0	0.00	25.60	0.1	7,199	0.00%
2022/05/19	0	0.00	6	26.15	26.15	-6	7,222	-0.08%
2022/05/18	1	25.95	16	26.30	26.20	-15	7,176	-0.21%
2022/05/17	4	26.15	0	0.00	26.00	4	7,112	0.06%
2022/05/16	1	25.90	21	26.17	26.45	-20	7,037	-0.28%
2022/05/13	8	25.25	1	25.40	25.40	7	6,855	0.10%
2022/05/11	0	0.00	5	25.80	25.80	-5	6,751	-0.07%
2022/05/09	0	0.00	2	25.70	25.85	-2	6,614	-0.03%
2022/05/06	0	0.00	1	25.50	25.80	-1	6,552	-0.02%
2022/05/05	0	0.00	5	25.70	25.90	-5	6,538	-0.08%
2022/04/29	0	0.00	2	25.20	25.40	-2	6,646	-0.03%
2022/04/27	0	0.00	1	25.10	24.90	-1	6,792	-0.01%
2022/04/25	1	24.75	0	0.00	24.80	1	6,759	0.01%
2022/04/22	2	25.20	0	0.00	25.10	2	6,722	0.03%
2022/04/19	0	0.00	1	25.40	25.40	-1	6,653	-0.02%
2022/04/15	0	25.30	10	25.45	25.35	-10	6,690	-0.15%
2022/04/14	0	0.00	1	25.50	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	2	25.20	25.40	-2	6,670	-0.03%
2022/04/08	1	24.70	0	0.00	24.80	1	6,484	0.02%
2022/04/01	6	24.64	0	0.00	24.85	6	6,233	0.10%
2022/03/31	10	24.85	0	0.00	24.70	10	6,190	0.16%
2022/03/30	6	24.79	0	0.00	24.80	6	6,112	0.10%
2022/03/29	1.1	24.91	0	0.00	24.85	1.1	6,077	0.02%
2022/03/25	7	24.91	0	0.00	25.30	7	6,098	0.11%
2022/03/23	0	0.00	2	25.05	25.05	-2	6,337	-0.03%
2022/03/18	2	25.00	5	25.06	25.00	-3	6,271	-0.05%
2022/03/17	8	25.04	5	25.05	25.05	3	6,080	0.05%
2022/03/16	3.6	24.72	0	0.00	25.05	3.6	6,044	0.06%
2022/03/14	0	0.00	1	25.20	25.10	-1	6,010	-0.02%
2022/03/08	3	24.70	0	0.00	24.65	3	6,565	0.05%
2022/03/07	1	24.75	0	0.00	24.80	1	6,480	0.02%
2022/03/04	4	25.46	0	25.45	25.30	4	6,550	0.06%
2022/03/02	2	25.75	1	25.95	25.85	1	6,538	0.02%
2022/02/25	0	0.00	5	25.30	25.65	-5	6,476	-0.08%
2022/02/23	0	0.00	1	26.00	25.80	-1	6,320	-0.02%
2022/02/22	0	0.00	0	25.80	25.95	0	6,313	0.00%
2022/02/21	0	0.00	2	25.65	25.70	-2	6,297	-0.03%
2022/02/18	0	0.00	2	25.70	25.70	-2	6,347	-0.03%
2022/02/17	2	25.70	0	0.00	25.85	2	6,524	0.03%
2022/02/16	2	25.55	13	25.57	25.70	-11	6,579	-0.17%
2022/02/15	0	0.00	0.4	25.20	25.20	-0.4	6,557	-0.01%
2022/02/14	6	25.41	0	0.00	25.40	6	6,546	0.09%
2022/02/11	50	25.75	0	0.00	25.80	50	6,549	0.76%
2022/02/10	50	25.75	0	0.00	25.90	50	6,598	0.76%
2022/02/09	0.2	25.65	15	25.65	25.85	-14.8	6,591	-0.22%
2022/01/26	2	25.33	1	25.60	25.20	1	6,552	0.02%
2022/01/25	2	25.23	12	25.25	25.45	-10	6,548	-0.15%
2022/01/21	2	25.15	1.3	25.38	25.15	0.7	6,444	0.01%
2022/01/14	1	25.15	1	25.20	25.00	0	6,525	0.00%
2022/01/13	0	0.00	6	25.20	25.40	-6	6,619	-0.09%
2022/01/11	2	25.20	8	25.15	25.25	-6	6,826	-0.09%
2022/01/10	1	25.30	2	25.03	25.45	-1	6,862	-0.01%
2022/01/07	0	0.00	5	25.05	24.95	-5	6,894	-0.07%
2022/01/06	5	24.81	1	25.00	25.10	4	6,892	0.06%
2022/01/05	1	24.75	2	24.95	24.75	-1	6,948	-0.01%
2022/01/04	5.5	25.05	0	0.00	25.00	5.5	7,069	0.08%
2022/01/03	1	25.10	0	0.00	25.00	1	7,311	0.01%
2021/12/29	0.2	25.00	1	25.00	25.05	-0.8	7,851	-0.01%
2021/12/27	2	24.85	4	25.00	25.00	-2	8,077	-0.02%
2021/12/24	1	24.90	10	24.95	25.00	-9	8,212	-0.11%
2021/12/22	2.3	24.86	0	0.00	24.90	2.3	8,529	0.03%
2021/12/21	4	24.96	1	24.90	24.95	3	8,708	0.03%
2021/12/20	9	24.76	0	0.00	24.95	9	8,879	0.10%
2021/12/17	23	25.21	0	0.00	25.30	23	8,975	0.26%
2021/12/16	1	25.25	1	25.25	25.50	0	9,149	0.00%
2021/12/14	3	25.53	1	25.65	25.50	2	9,525	0.02%
2021/12/10	1	25.60	0	0.00	25.55	1	9,639	0.01%
2021/12/09	1	25.60	0.5	25.70	25.65	0.5	9,615	0.01%
2021/12/08	2	25.50	0	0.00	25.45	2	9,645	0.02%
2021/12/07	1	25.60	0.6	25.60	25.65	0.4	9,574	0.00%
2021/12/06	2	25.60	1	25.60	25.55	1	9,541	0.01%
2021/12/02	11	25.60	5	25.54	25.55	6	9,556	0.06%
2021/12/01	0	0.00	1	26.30	26.25	-1	9,249	-0.01%
2021/11/30	1	26.25	0	0.00	25.80	1	9,270	0.01%
2021/11/26	8	25.74	0	0.00	25.80	8	9,017	0.09%
2021/11/24	6	25.90	0	0.00	25.95	6	9,098	0.07%
2021/11/23	7	25.87	0	0.00	25.80	7	9,094	0.08%
2021/11/19	1	26.10	10	26.10	26.10	-9	9,093	-0.10%
2021/11/18	10	26.35	0.1	26.45	26.45	9.9	9,151	0.11%
2021/11/17	10	27.05	5	27.00	26.85	5	9,175	0.05%
2021/11/16	0	0.00	24.2	26.84	27.00	-24.2	9,197	-0.26%
2021/11/12	0	0.00	1	26.50	26.50	-1	9,215	-0.01%
2021/11/11	1	26.40	1	26.30	26.40	0	9,300	0.00%
2021/11/10	3	26.03	0	0.00	26.35	3	9,346	0.03%
2021/11/03	5	26.35	0	0.00	26.25	5	9,681	0.05%
2021/11/01	0.1	26.45	0	0.00	26.55	0.1	9,732	0.00%
2021/10/29	5	26.50	0	0.00	26.55	5	9,733	0.05%
2021/10/27	0	0.00	13	26.90	26.95	-13	9,796	-0.13%
2021/10/26	0	0.00	200	26.70	26.80	-200	9,863	-2.03%	大賣/鉅額交易
2021/10/22	0	0.00	27	26.85	26.90	-27	9,923	-0.27%
2021/10/21	0	0.00	2	26.50	26.35	-2	9,742	-0.02%
2021/10/20	1	26.45	1	26.55	26.45	0	9,819	0.00%
2021/10/19	0	0.00	300	26.20	26.20	-300	9,844	-3.05%	大賣/鉅額交易
2021/10/18	0	0.00	5	26.45	26.45	-5	9,968	-0.05%
2021/10/15	1	26.65	5	26.40	26.55	-4	10,109	-0.04%
2021/10/14	1	26.45	8	26.40	26.50	-7	10,215	-0.07%
2021/10/13	5	26.55	0	0.00	26.50	5	10,491	0.05%
2021/10/12	0	0.00	1	26.30	26.65	-1	10,884	-0.01%
2021/10/08	0	0.00	3	26.70	26.70	-3	11,941	-0.03%
2021/10/07	20	26.48	4	26.44	26.30	16	12,287	0.13%
2021/10/06	1	26.15	10	26.00	26.20	-9	12,402	-0.07%
2021/10/05	2	25.80	70	25.80	25.75	-68	12,498	-0.54%
2021/10/04	1	25.80	3	25.70	25.85	-2	12,695	-0.02%
2021/10/01	6	25.45	0	0.00	25.55	6	12,818	0.05%
2021/09/30	3	25.60	0	0.00	25.80	3	13,111	0.02%
2021/09/29	13	26.03	5.2	26.00	26.00	7.9	13,206	0.06%
2021/09/28	0	0.00	6	26.38	26.40	-6	13,201	-0.05%
2021/09/27	5	26.10	0	0.00	26.10	5	13,252	0.04%
2021/09/23	7	25.64	9.1	25.71	25.50	-2.1	13,117	-0.02%
2021/09/22	0	0.00	34.5	25.09	25.40	-34.5	12,870	-0.27%
2021/09/16	2	24.65	0.2	24.80	24.90	1.9	12,526	0.01%
2021/09/15	0	0.00	10	24.88	24.85	-10	12,619	-0.08%
2021/09/14	372	24.75	10	24.65	24.65	362	12,677	2.86%	大買/鉅額交易
2021/09/13	0	0.00	1	24.55	24.70	-1	12,802	-0.01%
2021/09/10	0	0.00	5	24.50	24.55	-5	12,981	-0.04%
2021/09/08	0	0.00	1	24.35	24.45	-1	13,390	-0.01%
2021/09/07	0	0.00	6	24.43	24.75	-6	13,396	-0.04%
2021/09/06	1	24.45	0	0.00	24.15	1	13,313	0.01%
2021/09/03	141	24.35	0	0.00	24.45	141	13,358	1.06%	大買/鉅額交易
2021/09/02	0	0.00	2	24.30	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	50	24.35	24.35	-50	13,557	-0.37%
2021/08/31	0	0.00	1	24.25	24.30	-1	13,532	-0.01%
2021/08/27	2	24.30	0	0.00	24.20	2	13,513	0.01%
2021/08/26	0	0.00	3.1	24.16	24.15	-3.1	13,505	-0.02%
2021/08/25	0	0.00	32	24.34	24.20	-32	13,489	-0.24%
2021/08/20	2.1	23.85	0.1	24.00	23.90	2	13,484	0.01%
2021/08/19	3.1	23.80	0	0.00	23.80	3.1	13,678	0.02%
2021/08/18	0.7	23.55	0	0.00	23.75	0.7	13,702	0.00%
2021/08/17	2	23.75	0	0.00	23.70	2	13,637	0.01%
2021/08/16	9	23.65	0	0.00	23.75	9	13,582	0.07%
2021/08/13	0	0.00	0.1	23.45	23.75	-0.1	13,581	0.00%
2021/08/12	1.1	23.23	0	0.00	23.50	1.1	13,564	0.01%
2021/08/10	0	0.00	1	23.45	23.55	-1	13,486	-0.01%
2021/08/09	25	23.35	0	0.00	23.40	25	13,633	0.18%
2021/08/04	7	23.47	0	0.00	23.50	7	14,382	0.05%
2021/08/03	5	23.35	0	0.00	23.60	5	14,654	0.03%
2021/08/02	0.1	23.55	0	0.00	23.55	0.1	14,750	0.00%
2021/07/30	20	23.39	0	0.00	23.45	20	14,758	0.14%
2021/07/29	2	23.65	3	23.60	23.55	-1	14,764	-0.01%
2021/07/28	7	23.66	2	23.65	23.65	5	14,866	0.03%
2021/07/27	6	23.77	0	0.00	23.85	6	15,167	0.04%
2021/07/23	3.3	23.84	0	0.00	23.65	3.3	15,175	0.02%
2021/07/22	4	23.79	0	0.00	23.80	4	15,149	0.03%
2021/07/21	0.2	23.72	4	23.70	23.80	-3.8	15,040	-0.03%
2021/07/20	0.3	23.65	0	0.00	23.55	0.3	15,016	0.00%
2021/07/19	16.4	23.58	11.6	23.47	23.55	4.8	14,951	0.03%
2021/07/16	10.2	23.86	0	0.00	23.85	10.2	14,964	0.07%
2021/07/15	75.5	24.15	1	24.05	24.05	74.5	14,831	0.50%
2021/07/14	20	27.13	0	0.00	27.15	20	13,800	0.14%
2021/07/13	3	27.03	5	27.10	27.05	-2	13,424	-0.01%
2021/07/12	1	27.20	6	27.19	27.15	-5	13,140	-0.04%
2021/07/09	2	27.25	1.1	27.40	27.50	0.9	12,945	0.01%
2021/07/08	0	0.00	5	27.51	27.45	-5	12,913	-0.04%
2021/07/07	49	27.55	71	27.45	27.40	-22	12,932	-0.17%
2021/07/06	0	27.00	2	27.10	27.20	-2	12,823	-0.02%
2021/07/05	11	26.90	5	26.90	27.00	6	13,021	0.05%
2021/07/02	3	26.67	5	26.95	26.75	-2	13,328	-0.02%
2021/07/01	7	26.30	0	0.00	26.20	7	13,347	0.05%
2021/06/30	7	26.15	3.1	26.05	26.25	3.9	13,631	0.03%
2021/06/28	3	25.73	0	0.00	25.75	3	15,538	0.02%
2021/06/25	0	0.00	2	25.80	25.70	-2	16,044	-0.01%
2021/06/24	1	25.70	1	25.70	25.70	0	16,494	0.00%
2021/06/22	14	25.41	0	0.00	25.35	14	16,683	0.08%
2021/06/21	1.1	25.59	0.1	25.65	25.50	1	16,698	0.01%
2021/06/18	10.2	26.00	1	25.75	26.15	9.2	16,852	0.05%
2021/06/17	0.1	25.85	1.1	25.99	26.10	-1	17,017	-0.01%
2021/06/16	13	25.40	0	0.00	25.35	13	18,026	0.07%
2021/06/15	9.1	25.36	0	0.00	25.40	9.1	18,265	0.05%
2021/06/11	3	25.15	6	25.22	25.25	-3	18,595	-0.02%
2021/06/08	1	25.70	0	0.00	25.70	1	18,954	0.01%
2021/06/07	5	25.65	2	25.70	25.70	3	19,183	0.02%
2021/06/04	1	25.80	2	25.80	25.80	-1	19,438	-0.01%
2021/06/02	5	26.00	1	26.05	26.05	4	20,621	0.02%
2021/05/31	5	25.95	1	25.80	25.85	4	20,947	0.02%
2021/05/24	0	0.00	0.1	25.70	25.65	-0.1	22,109	0.00%
2021/05/20	0	0.00	1	25.30	25.30	-1	23,252	0.00%
2021/05/19	1	25.05	20	25.20	25.10	-19	23,261	-0.08%
2021/05/18	50	24.80	31	24.97	25.15	19	23,373	0.08%
2021/05/17	1	24.55	17	24.39	24.35	-16	23,614	-0.07%
2021/05/14	5.2	25.15	3	24.92	24.95	2.2	23,481	0.01%
2021/05/13	10	25.01	1.2	25.04	24.80	8.8	23,351	0.04%
2021/05/12	8	25.51	10	25.69	25.55	-2	23,026	-0.01%
2021/05/11	0	0.00	33	26.40	26.30	-33	22,649	-0.15%
2021/05/10	4	26.53	0	0.00	26.55	4	22,416	0.02%
2021/05/07	0.2	26.80	0	0.00	26.85	0.2	22,510	0.00%
2021/05/06	7	26.79	0	0.00	26.60	7	22,746	0.03%
2021/05/05	0	0.00	2	26.75	26.70	-2	22,990	-0.01%
2021/05/04	3	25.93	53	25.93	26.55	-50	22,920	-0.22%
2021/04/28	6	27.16	2	27.15	27.25	4	22,563	0.02%
2021/04/27	23	27.11	22	27.19	27.15	1	22,683	0.00%
2021/04/26	4	27.16	1.2	27.15	27.15	2.8	22,628	0.01%
2021/04/22	5	27.39	41.1	27.21	27.30	-36.1	22,673	-0.16%
2021/04/21	3	27.47	12	27.50	27.45	-9	22,526	-0.04%
2021/04/20	40.5	27.30	23	27.34	27.35	17.5	22,278	0.08%
2021/04/19	0	0.00	2	27.15	27.30	-2	22,218	-0.01%
2021/04/16	0	0.00	27.4	27.00	27.10	-27.4	22,104	-0.12%
2021/04/15	7.1	26.77	19	26.90	26.90	-11.9	22,159	-0.05%
2021/04/14	10	26.73	21	26.92	26.75	-11	22,145	-0.05%
2021/04/13	17	27.14	25	27.03	27.00	-8	22,064	-0.04%
2021/04/12	32.2	27.30	3	27.25	27.30	29.2	21,876	0.13%
2021/04/09	51	27.50	70	27.44	27.55	-19	21,705	-0.09%
2021/04/08	15	27.30	5	27.21	27.35	10	21,322	0.05%
2021/04/07	1	26.85	3	26.85	26.95	-2	20,878	-0.01%
2021/04/06	356	26.90	6	26.85	27.10	350	20,638	1.70%	大買/鉅額交易
2021/04/01	142	26.71	35.5	26.71	26.75	106.5	20,256	0.53%	大買/鉅額交易
2021/03/31	156	27.44	366	27.55	27.00	-210	19,621	-1.07%	大買/大賣/鉅額交易
2021/03/30	19	27.26	22	27.44	27.50	-3	18,180	-0.02%
2021/03/29	4	27.20	3	27.18	27.25	1	17,750	0.01%
2021/03/26	2	26.63	1	26.60	26.60	1	17,386	0.01%
2021/03/25	31	26.70	11	26.79	26.80	20	17,290	0.12%
2021/03/24	3	26.90	1	26.75	26.95	2	17,247	0.01%
2021/03/23	36	26.60	18	26.51	27.00	18	17,127	0.11%
2021/03/22	109	26.72	8	26.89	26.85	101	16,911	0.60%	大買/鉅額交易
2021/03/19	23	27.08	126	27.11	27.05	-103	16,544	-0.62%	大賣/鉅額交易
2021/03/18	15	26.54	29	26.59	26.55	-14	15,502	-0.09%
2021/03/17	20	26.28	19.2	26.27	26.35	0.8	15,351	0.01%
2021/03/16	5.2	25.85	1	26.00	25.85	4.2	15,256	0.03%
2021/03/15	11	25.70	0	0.00	25.65	11	15,143	0.07%
2021/03/12	3	25.70	0	0.00	25.90	3	15,044	0.02%
2021/03/11	0	0.00	14	25.69	25.80	-14	15,014	-0.09%
2021/03/10	41	25.96	70.2	25.83	25.65	-29.2	14,885	-0.20%
2021/03/09	2	25.95	52	25.93	26.00	-50	14,709	-0.34%
2021/03/08	48	25.60	22	25.67	25.70	26	14,136	0.18%
2021/03/05	5.2	24.87	46	24.92	25.20	-40.8	13,665	-0.30%
2021/03/04	2	24.75	0	0.00	24.85	2	13,713	0.01%
2021/03/03	0	0.00	3	24.75	24.80	-3	13,675	-0.02%
2021/03/02	2	24.85	6	24.78	24.60	-4	13,577	-0.03%
2021/02/26	84	24.82	1	24.70	24.80	83	13,429	0.62%
2021/02/25	6	25.03	20.2	24.87	25.00	-14.2	13,189	-0.11%
2021/02/24	8	24.91	34	24.94	25.00	-26	12,939	-0.20%
2021/02/23	61	24.58	19.2	24.78	24.90	41.9	12,318	0.34%
2021/02/22	1.2	23.76	12	23.75	23.80	-10.8	11,305	-0.10%
2021/02/19	6	23.28	5	23.35	23.60	1	11,220	0.01%
2021/02/18	14	23.20	2	23.20	23.20	12	11,179	0.11%
2021/02/17	4	23.14	0	0.00	23.15	4	11,127	0.04%
2021/02/02	0	0.00	1	23.40	23.30	-1	11,332	-0.01%
2021/02/01	5	23.10	0	0.00	23.30	5	11,356	0.04%
2021/01/29	1	23.40	3	23.60	23.25	-2	11,330	-0.02%
2021/01/28	7.2	24.07	11	24.05	24.00	-3.9	11,137	-0.03%
2021/01/27	2	23.90	11	23.93	23.95	-9	10,909	-0.08%
2021/01/26	1	23.05	3	23.27	23.10	-2	10,568	-0.02%
2021/01/25	0	0.00	3.1	23.21	23.35	-3.1	10,576	-0.03%
2021/01/22	2	22.78	0	0.00	23.10	2	10,626	0.02%
2021/01/21	7.1	22.87	0	0.00	22.80	7.1	10,726	0.07%
2021/01/20	12	23.05	2	22.90	22.90	10	10,762	0.09%
2021/01/19	0	0.00	3	23.65	23.50	-3	10,574	-0.03%
2021/01/18	7	23.32	0	0.00	23.50	7	10,529	0.07%
2021/01/15	12	23.73	12	23.89	23.70	0	10,413	0.00%
2021/01/14	2	23.80	0	0.00	23.80	2	10,280	0.02%
2021/01/13	2	23.65	3	23.70	23.70	-1	10,194	-0.01%
2021/01/12	1	23.65	0	0.00	23.65	1	10,194	0.01%
2021/01/11	13	23.70	0	0.00	23.75	13	10,101	0.13%
2021/01/08	2	23.73	0	0.00	23.85	2	10,102	0.02%
2021/01/07	4	23.75	3	23.75	23.75	1	9,987	0.01%
2021/01/06	16	23.85	3	23.90	23.80	13	9,970	0.13%
2021/01/05	20	23.95	10	23.96	24.00	10	9,888	0.10%
2021/01/04	4	24.11	1	24.20	24.05	3	9,984	0.03%
2020/12/31	2	23.93	0	0.00	24.00	2	9,917	0.02%
2020/12/30	3	24.05	0	0.00	24.05	3	9,986	0.03%
2020/12/29	1	23.95	0.5	23.95	24.00	0.5	9,957	0.00%
2020/12/28	10	24.00	2	24.05	24.10	8	10,014	0.08%
2020/12/25	10	23.95	1	24.00	23.95	9	9,977	0.09%
2020/12/24	10	23.85	1	23.90	23.90	9	9,970	0.09%
2020/12/23	0	0.00	2	23.70	23.75	-2	9,929	-0.02%
2020/12/22	2	23.73	1.3	23.78	23.60	0.7	9,902	0.01%
2020/12/21	2	23.68	0	0.00	23.85	2	10,031	0.02%
2020/12/18	2	23.93	1	24.00	23.70	1	10,012	0.01%
2020/12/17	0	0.00	2	24.00	24.00	-2	9,867	-0.02%
2020/12/16	1	24.00	7	24.16	24.25	-6	9,836	-0.06%
2020/12/15	2	23.85	0	0.00	23.90	2	9,814	0.02%
2020/12/14	5	24.15	0	0.00	24.20	5	9,753	0.05%
2020/12/11	0	0.00	1	24.10	24.00	-1	9,696	-0.01%
2020/12/10	5	24.12	1	24.45	24.10	4	9,600	0.04%
2020/12/09	0	0.00	2	24.23	24.20	-2	9,390	-0.02%
2020/12/08	5	24.10	1	24.10	24.10	4	9,296	0.04%
2020/12/07	0	0.00	17	23.87	24.00	-17	9,164	-0.19%
2020/12/04	0	0.00	5	23.70	23.75	-5	9,118	-0.05%
2020/12/03	0	0.00	1	23.70	23.65	-1	9,059	-0.01%
2020/12/02	1	23.50	14	23.47	23.55	-13	8,976	-0.14%
2020/12/01	20	23.29	9	23.25	23.35	11	9,015	0.12%
2020/11/30	15	23.42	1	23.45	23.30	14	9,031	0.16%
2020/11/27	9	23.35	0	0.00	23.35	9	8,804	0.10%
2020/11/26	3	23.10	0	0.00	23.15	3	8,807	0.03%
2020/11/25	0	0.00	15	23.14	23.15	-15	9,013	-0.17%
2020/11/24	6	23.16	0	0.00	23.20	6	9,154	0.07%
2020/11/23	2	23.05	1	23.10	23.15	1	9,077	0.01%
2020/11/20	0	0.00	2	22.98	22.90	-2	9,038	-0.02%
2020/11/19	1	23.00	0	0.00	23.00	1	9,127	0.01%
2020/11/17	1	22.95	6	22.96	22.85	-5	9,224	-0.05%
2020/11/13	9	22.55	0	0.00	22.90	9	9,559	0.09%
2020/11/11	0	0.00	6	22.92	23.00	-6	9,558	-0.06%
2020/11/10	1	22.30	0	0.00	22.30	1	9,411	0.01%
2020/11/09	2	22.20	5	22.25	22.25	-3	9,643	-0.03%
2020/11/06	5	22.30	1	22.30	22.30	4	9,692	0.04%
2020/11/04	8	22.35	0	0.00	22.20	8	9,932	0.08%
2020/11/03	2	22.50	0	0.00	22.50	2	9,919	0.02%
2020/11/02	6	22.31	2	22.40	22.45	4	9,985	0.04%
2020/10/30	5	22.44	6	22.42	22.60	-1	10,070	-0.01%
2020/10/29	1	22.35	2	22.15	22.40	-1	10,107	-0.01%
2020/10/28	0	0.00	32	22.29	22.25	-32	10,076	-0.32%
2020/10/27	5	22.00	0.1	22.10	21.95	4.9	10,110	0.05%
2020/10/23	1	21.65	0	0.00	21.75	1	10,300	0.01%
2020/10/21	16	21.68	0	0.00	21.65	16	10,603	0.15%
2020/10/20	7	21.71	0	0.00	21.75	7	10,733	0.07%
2020/10/19	6	21.78	0	0.00	21.75	6	10,893	0.06%
2020/10/16	15	21.90	0	0.00	21.80	15	11,094	0.14%
2020/10/15	1	22.00	0.1	22.15	22.15	0.9	11,217	0.01%
2020/10/14	1	22.15	4	22.10	22.00	-3	11,312	-0.03%
2020/10/13	1	21.90	0	0.00	21.75	1	11,503	0.01%
2020/10/12	11	21.84	1	22.05	22.00	10	11,797	0.08%
2020/10/08	2	22.00	2	22.10	22.05	0	12,236	0.00%
2020/10/07	14	22.01	0	0.00	22.00	14	12,667	0.11%
2020/10/05	3	22.08	0	0.00	22.05	3	12,939	0.02%
2020/09/30	0	0.00	1	22.40	22.45	-1	13,158	-0.01%
2020/09/29	10	22.30	0	0.00	22.25	10	13,288	0.08%
2020/09/28	1	22.35	0	0.00	22.30	1	13,582	0.01%
2020/09/25	4	21.89	2	21.80	22.00	2	13,772	0.01%
2020/09/24	3	21.93	7	21.87	21.70	-4	13,923	-0.03%
2020/09/23	5	22.46	0	0.00	22.35	5	13,982	0.04%
2020/09/22	0	0.00	1	22.60	22.55	-1	14,044	-0.01%
2020/09/21	2	23.05	28	23.09	22.80	-26	14,169	-0.18%
2020/09/18	0	0.00	5	22.99	23.05	-5	14,270	-0.04%
2020/09/17	0	0.00	3	22.95	22.90	-3	14,279	-0.02%
2020/09/16	5	23.05	23	23.00	23.00	-18	14,363	-0.13%
2020/09/15	0	0.00	3	23.10	22.95	-3	14,454	-0.02%
2020/09/14	51	22.79	0	0.00	22.80	51	14,785	0.34%
2020/09/11	31	22.80	0	0.00	22.75	31	14,834	0.21%
2020/09/10	6	22.75	0	0.00	22.85	6	14,878	0.04%
2020/09/09	1	22.60	0	0.00	22.60	1	14,990	0.01%
2020/09/08	10	22.90	9	22.81	22.80	1	14,955	0.01%
2020/09/07	10	22.94	2	22.95	23.00	8	14,996	0.05%
2020/09/04	6	22.70	0	0.00	22.80	6	15,093	0.04%
2020/09/03	0	0.00	1	23.10	22.95	-1	15,063	-0.01%
2020/09/02	10	23.00	1	23.00	23.10	9	15,202	0.06%
2020/09/01	0	0.00	10	22.85	22.85	-10	15,223	-0.07%
2020/08/31	1	22.95	3	22.97	22.75	-2	15,229	-0.01%
2020/08/28	5	23.09	0	0.00	23.05	5	15,099	0.03%
2020/08/27	22	22.80	0	0.00	22.85	22	15,041	0.15%
2020/08/26	3	22.83	0	0.00	22.90	3	15,073	0.02%
2020/08/25	1	22.80	3.1	22.96	22.90	-2.1	15,050	-0.01%
2020/08/24	21	22.70	0	0.00	22.75	21	15,084	0.14%
2020/08/21	1	22.85	2	22.93	22.85	-1	15,000	-0.01%
2020/08/20	8	22.56	1	22.55	22.50	7	14,923	0.05%
2020/08/19	1	23.30	0.2	23.45	23.25	0.8	14,684	0.01%
2020/08/18	10	23.49	0.2	23.60	23.50	9.8	14,525	0.07%
2020/08/17	3	23.60	0	0.00	23.60	3	14,438	0.02%
2020/08/14	1	23.65	5	23.60	23.65	-4	14,423	-0.03%
2020/08/13	1,001	24.07	1	24.20	23.95	1,000	14,310	6.99%	大買/鉅額交易
2020/08/12	0	0.00	1	24.30	23.90	-1	14,116	-0.01%
2020/08/11	6	24.26	1,000	24.52	24.15	-994	14,196	-7.00%	大賣/鉅額交易
2020/08/10	1	24.50	2	24.55	24.75	-1	14,068	-0.01%
2020/08/07	2	24.45	0	0.00	24.50	2	14,027	0.01%
2020/08/06	0	0.00	11	24.70	24.60	-11	14,076	-0.08%
2020/08/05	1	24.50	5	24.70	24.50	-4	14,026	-0.03%
2020/08/04	3	24.35	4	24.40	24.35	-1	13,895	-0.01%
2020/08/03	1	24.40	0	0.00	24.35	1	13,933	0.01%
2020/07/31	11	24.56	0	0.00	25.00	11	13,780	0.08%
2020/07/30	1	24.50	6	24.52	24.85	-5	13,651	-0.04%
2020/07/29	1	24.70	0	0.00	24.60	1	13,592	0.01%
2020/07/28	0	0.00	7	24.62	24.65	-7	13,528	-0.05%
2020/07/27	1	24.70	0	0.00	24.40	1	13,405	0.01%
2020/07/24	7	24.83	0	0.00	24.80	7	13,342	0.05%
2020/07/23	1	25.00	1	25.10	25.00	0	13,156	0.00%
2020/07/22	11	24.82	0	0.00	24.80	11	13,031	0.08%
2020/07/21	6	25.23	0	0.00	25.05	6	12,833	0.05%
2020/07/20	0	0.00	6	24.84	25.15	-6	12,715	-0.05%
2020/07/17	2	24.85	1	25.40	24.75	1	12,575	0.01%
2020/07/16	26	25.39	3	25.25	25.15	23	12,331	0.19%
2020/07/15	25	25.65	1	25.40	25.60	24	12,009	0.20%
2020/07/14	6	27.92	5	27.97	27.70	1	11,463	0.01%
2020/07/10	0	0.00	8	27.13	27.25	-8	10,893	-0.07%
2020/07/09	9	27.84	12	28.04	27.70	-3	10,775	-0.03%
2020/07/08	0	0.00	40	27.00	27.25	-40	10,480	-0.38%
2020/07/07	7	27.54	0	0.00	27.25	7	10,340	0.07%
2020/07/06	0	0.00	5	27.58	27.60	-5	10,047	-0.05%
2020/07/03	0	0.00	7	27.46	27.50	-7	9,873	-0.07%
2020/07/02	1	26.70	4	26.90	27.15	-3	9,802	-0.03%
2020/07/01	0	0.00	3	26.10	25.95	-3	9,703	-0.03%
2020/06/30	11	25.31	0	0.00	25.10	11	9,641	0.11%
2020/06/24	0	0.00	6	25.95	25.70	-6	9,564	-0.06%
2020/06/23	0	0.00	5	25.76	25.90	-5	9,486	-0.05%
2020/06/22	10	25.95	3	26.07	26.00	7	9,464	0.07%
2020/06/19	0	0.00	40	25.75	25.80	-40	9,486	-0.42%
2020/06/18	2	25.80	1	25.65	25.80	1	9,160	0.01%
2020/06/17	44	25.89	0	0.00	25.95	44	9,094	0.48%
2020/06/16	0	0.00	1	25.70	25.80	-1	9,196	-0.01%
2020/06/15	5	25.47	1	25.35	25.15	4	9,246	0.04%
2020/06/12	2	25.48	5	25.53	25.60	-3	9,247	-0.03%
2020/06/11	0	0.00	3	25.67	25.55	-3	9,301	-0.03%
2020/06/10	1	26.00	2	26.00	26.05	-1	9,278	-0.01%
2020/06/09	5	26.08	1	26.10	26.15	4	9,398	0.04%
2020/06/08	3	25.67	0	0.00	25.65	3	9,302	0.03%
2020/06/04	1	25.40	21	25.35	25.40	-20	9,301	-0.22%
2020/06/03	0	0.00	1	25.15	25.25	-1	9,265	-0.01%
2020/06/02	1	24.90	0	0.00	24.90	1	9,135	0.01%
2020/06/01	1	24.50	2	24.63	24.70	-1	9,080	-0.01%
2020/05/26	1	24.10	3	24.40	24.15	-2	9,082	-0.02%
2020/05/25	0	0.00	59	23.64	24.10	-59	8,993	-0.66%
2020/05/21	51	24.14	1	24.00	24.15	50	9,050	0.55%
2020/05/20	0	0.00	1	24.05	23.95	-1	9,034	-0.01%
2020/05/19	40	23.75	0	0.00	23.75	40	9,061	0.44%
2020/05/18	3	23.67	2	23.75	23.60	1	9,018	0.01%
2020/05/15	0	0.00	1	23.60	23.60	-1	8,869	-0.01%
2020/05/13	0	0.00	1	23.50	23.50	-1	8,735	-0.01%
2020/05/12	8	23.22	2	23.33	23.30	6	8,679	0.07%
2020/05/05	3	23.15	0	0.00	23.05	3	8,581	0.03%
2020/04/30	0	0.00	21	23.45	23.50	-21	8,531	-0.25%
2020/04/29	0	0.00	1	23.65	23.35	-1	8,469	-0.01%
2020/04/28	20	23.43	0	0.00	23.30	20	8,528	0.23%
2020/04/20	1	23.60	2	23.65	23.70	-1	8,599	-0.01%
2020/04/17	0	0.00	2	23.60	23.60	-2	8,553	-0.02%
2020/04/16	0	0.00	1	23.40	23.55	-1	8,536	-0.01%
2020/04/15	2	23.65	6	23.60	23.65	-4	8,456	-0.05%
2020/04/07	0	0.00	5	23.54	23.30	-5	8,251	-0.06%
2020/04/06	0	0.00	12	23.50	23.60	-12	8,128	-0.15%
2020/04/01	2	22.70	2	23.00	23.00	0	7,953	0.00%
2020/03/31	0	0.00	11	22.22	23.30	-11	7,818	-0.14%
2020/03/30	10	22.10	0	0.00	22.10	10	7,646	0.13%
2020/03/27	0	0.00	8	22.11	21.75	-8	7,627	-0.10%
2020/03/26	3	21.80	1	21.90	21.60	2	7,590	0.03%
2020/03/25	1	22.00	10	22.00	21.60	-9	7,666	-0.12%
2020/03/24	0	0.00	12	21.38	21.00	-12	7,515	-0.16%
2020/03/23	0	0.00	1	20.00	19.85	-1	7,513	-0.01%
2020/03/20	1	19.30	3	20.30	20.60	-2	7,543	-0.03%
2020/03/19	2	19.25	30	19.25	18.75	-28	7,398	-0.38%
2020/03/18	2	19.85	0	0.00	19.90	2	7,231	0.03%
2020/03/17	2	19.78	6	19.83	19.90	-4	7,139	-0.06%
2020/03/16	2	20.85	2	20.80	20.35	0	6,995	0.00%
2020/03/13	4	20.61	10	20.14	21.20	-6	6,904	-0.09%
2020/03/12	4	21.86	1	22.20	21.65	3	6,660	0.05%
2020/03/11	1	22.45	0	0.00	22.70	1	6,561	0.02%
2020/03/10	0	0.00	0	22.50	22.50	0	6,500	0.00%
2020/03/09	2	22.75	1	22.95	22.85	1	6,390	0.02%
2020/03/06	0	0.00	2	23.20	23.05	-2	6,312	-0.03%
2020/03/05	0	0.00	1	23.25	23.20	-1	6,282	-0.02%
2020/03/03	0	0.00	1	22.85	22.85	-1	6,208	-0.02%
2020/03/02	2	22.55	2	22.75	22.70	0	6,246	0.00%
2020/02/27	1	23.00	2	23.10	22.95	-1	6,269	-0.02%
2020/02/25	1	23.00	1	23.10	23.00	0	6,186	0.00%
2020/02/24	1	23.10	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	11	23.25	23.35	-11	6,084	-0.18%
2020/02/20	7	23.01	5	23.15	23.35	2	6,037	0.03%
2020/02/18	1	23.05	1	23.05	23.00	0	6,064	0.00%
2020/02/14	3	23.05	0	0.00	23.05	3	6,178	0.05%
2020/02/12	2	22.95	0	0.00	22.85	2	6,216	0.03%
2020/02/11	1	22.90	0	0.00	22.85	1	6,200	0.02%
2020/02/10	0	0.00	2.1	23.23	23.25	-2.1	6,182	-0.03%
2020/02/07	0	0.00	20	23.11	23.05	-20	6,138	-0.33%
2020/02/06	0	0.00	22	22.96	23.05	-22	6,166	-0.36%
2020/02/03	1	22.75	0	0.00	22.95	1	6,137	0.02%
2020/01/31	2	22.98	1	23.10	22.95	1	6,105	0.02%
2020/01/30	5	22.55	2	22.48	22.95	3	5,977	0.05%
2020/01/20	2	22.90	0	0.00	22.90	2	5,750	0.03%
2020/01/17	1	22.95	1	22.95	23.00	0	5,738	0.00%
2020/01/16	2	22.83	3	22.93	22.95	-1	5,749	-0.02%
2020/01/13	12	23.14	0	0.00	23.15	12	5,887	0.20%
2020/01/09	1	22.70	0	0.00	22.75	1	5,906	0.02%
2020/01/08	0	0.00	1	22.55	22.60	-1	5,965	-0.02%
2020/01/07	2	22.78	0	0.00	22.80	2	5,979	0.03%
2020/01/06	3	22.77	0	0.00	22.75	3	6,084	0.05%
2020/01/03	10	23.00	0	0.00	22.95	10	6,164	0.16%
2019/12/31	0	0.00	16	22.85	22.85	-16	6,160	-0.26%
2019/12/30	2	23.05	2	23.18	23.00	0	6,149	0.00%
2019/12/27	4	23.49	0	0.00	23.40	4	6,126	0.07%
2019/12/25	2	23.25	0	0.00	23.30	2	6,186	0.03%
2019/12/24	1	23.30	3	23.30	23.15	-2	6,241	-0.03%
2019/12/23	0	0.00	2	23.20	23.30	-2	6,235	-0.03%
2019/12/20	8	23.10	2	23.20	22.90	6	6,232	0.10%
2019/12/19	1	23.20	1	23.20	23.20	0	6,083	0.00%
2019/12/18	1	23.00	12	23.09	23.25	-11	6,090	-0.18%
2019/12/16	1	22.90	0	0.00	22.80	1	6,162	0.02%
2019/12/13	1	22.90	0	0.00	22.95	1	6,266	0.02%
2019/12/12	0	0.00	1	23.00	22.90	-1	6,302	-0.02%
2019/12/11	2	22.85	1	23.00	23.00	1	6,319	0.02%
2019/12/06	0	0.00	5	23.18	23.20	-5	6,407	-0.08%
2019/12/03	0	0.00	4	23.08	23.15	-4	6,432	-0.06%
2019/11/29	0	0.00	3	22.95	22.85	-3	6,507	-0.05%
2019/11/28	0	0.00	1	23.10	23.10	-1	6,493	-0.02%
2019/11/27	2	23.15	0	0.00	23.05	2	6,577	0.03%
2019/11/25	1	23.30	2	23.35	23.30	-1	6,450	-0.02%
2019/11/22	3	23.15	0	0.00	23.25	3	6,551	0.05%
2019/11/21	0	0.00	1	22.95	23.05	-1	6,621	-0.02%
2019/11/19	0	0.00	1	23.25	23.25	-1	6,746	-0.01%
2019/11/18	0	0.00	12	23.05	23.15	-12	6,860	-0.17%
2019/11/14	34	22.30	0	0.00	22.40	34	6,960	0.49%
2019/11/13	0	0.00	3	22.35	22.30	-3	7,091	-0.04%
2019/11/12	10	22.95	0	0.00	22.85	10	7,548	0.13%
2019/11/11	0	0.00	5	22.85	22.90	-5	7,841	-0.06%
2019/11/08	1	22.70	1	22.80	22.75	0	7,801	0.00%
2019/11/07	1	22.65	0	0.00	22.70	1	7,776	0.01%
2019/11/06	0	0.00	10	22.65	22.75	-10	7,766	-0.13%
2019/11/05	1	22.75	2	22.75	22.90	-1	7,772	-0.01%
2019/11/04	3	22.25	0	0.00	22.40	3	7,762	0.04%
2019/10/31	0	0.00	3	22.05	22.10	-3	7,879	-0.04%
2019/10/29	6	22.11	0	0.00	22.10	6	7,970	0.08%
2019/10/28	2	22.05	6	22.10	22.15	-4	7,938	-0.05%
2019/10/25	1	22.00	0	0.00	22.10	1	7,920	0.01%
2019/10/24	6	22.05	0	0.00	22.05	6	7,892	0.08%
2019/10/23	0	0.00	1	22.20	22.15	-1	7,802	-0.01%
2019/10/22	5	21.98	17	21.95	21.95	-12	7,754	-0.15%
2019/10/21	7	21.81	0	0.00	21.90	7	7,708	0.09%
2019/10/18	1	21.75	0	0.00	21.75	1	7,699	0.01%
2019/10/17	10	21.80	1	21.75	21.80	9	7,650	0.12%
2019/10/16	1	21.60	3	21.63	21.70	-2	7,619	-0.03%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	5	21.40	0	0.00	21.30	5	7,612	0.07%
2019/10/09	1	21.50	0	0.00	21.55	1	7,492	0.01%
2019/10/08	1	21.75	0	0.00	21.85	1	7,470	0.01%
2019/10/07	1	21.80	0	0.00	21.85	1	7,751	0.01%
2019/10/02	1	21.75	11	21.80	21.85	-10	8,042	-0.12%
2019/10/01	1	22.00	0	0.00	21.85	1	8,137	0.01%
2019/09/27	4	21.48	0	0.00	21.40	4	8,093	0.05%
2019/09/26	0	0.00	20	21.85	21.90	-20	8,100	-0.25%
2019/09/25	2	21.80	3	22.00	21.90	-1	8,101	-0.01%
2019/09/24	3	21.80	2	21.90	21.90	1	8,195	0.01%
2019/09/19	0	0.00	1	21.50	21.50	-1	8,326	-0.01%
2019/09/18	4	21.49	0	0.00	21.45	4	8,242	0.05%
2019/09/16	2	21.90	0	0.00	21.85	2	8,166	0.02%
2019/09/12	8	21.95	0	0.00	21.90	8	8,227	0.10%
2019/09/11	1	22.00	1	22.10	21.95	0	8,298	0.00%
2019/09/10	2	21.63	1	22.00	22.00	1	8,285	0.01%
2019/09/04	1	21.50	0	0.00	21.50	1	8,148	0.01%
2019/09/03	2	21.55	0	0.00	21.55	2	8,087	0.02%
2019/09/02	2	21.55	0	0.00	21.55	2	8,167	0.02%
2019/08/30	1	21.45	3	21.35	21.50	-2	8,194	-0.02%
2019/08/28	1	21.20	14	21.36	21.30	-13	8,085	-0.16%
2019/08/27	0	0.00	6	21.22	21.30	-6	8,182	-0.07%
2019/08/26	2	20.75	0	0.00	20.75	2	8,157	0.02%
2019/08/23	10	21.10	0	0.00	21.00	10	8,092	0.12%
2019/08/21	3	20.88	0	0.00	20.90	3	8,058	0.04%
2019/08/20	11	20.73	0	0.00	20.70	11	7,918	0.14%
2019/08/19	7	20.89	2	20.85	20.80	5	7,801	0.06%
2019/08/16	17	20.78	0	0.00	20.80	17	7,683	0.22%
2019/08/15	31	20.64	40	21.00	20.65	-9	7,504	-0.12%
2019/08/14	18	21.81	0	0.00	21.70	18	6,959	0.26%
2019/08/12	3	22.25	1	22.45	22.50	2	6,677	0.03%
2019/08/08	1	22.15	0	0.00	22.35	1	6,822	0.01%
2019/08/06	3	21.93	2	21.90	22.35	1	6,882	0.01%
2019/08/05	2	22.40	0	0.00	22.40	2	6,793	0.03%
2019/08/02	17	22.90	0	0.00	22.90	17	6,747	0.25%
2019/08/01	1	23.20	0	0.00	23.25	1	6,701	0.01%
2019/07/30	0.5	23.65	0	0.00	23.65	0.5	6,636	0.01%
2019/07/25	20	23.70	1	23.80	23.70	19	6,727	0.28%
2019/07/24	2	23.60	0	0.00	23.70	2	6,752	0.03%
2019/07/23	1	23.35	0	0.00	23.30	1	6,679	0.01%
2019/07/22	1	23.50	9	23.54	23.45	-8	6,647	-0.12%
2019/07/19	13	23.43	3	23.43	23.40	10	6,621	0.15%
2019/07/17	3	23.42	0	0.00	23.40	3	6,704	0.04%
2019/07/15	6	23.78	12	23.70	23.70	-6	6,625	-0.09%
2019/07/12	1	23.95	0	0.00	23.85	1	6,713	0.01%
2019/07/11	19	23.90	0	23.85	23.65	19	6,810	0.28%
2019/07/10	40	25.45	0	0.00	25.50	40	6,579	0.61%
2019/07/08	0	0.00	2	25.33	25.40	-2	6,351	-0.03%
2019/07/02	0	0.00	1	25.20	25.20	-1	6,345	-0.02%
2019/06/27	5	24.95	58	24.75	25.00	-53	6,284	-0.84%
2019/06/25	2	24.45	0.6	24.05	24.00	1.4	6,330	0.02%
2019/06/19	1	23.90	2	23.80	24.05	-1	6,481	-0.02%
2019/06/17	6	23.78	0	0.00	23.60	6	6,445	0.09%
2019/06/13	1	23.85	0	0.00	23.90	1	6,576	0.02%
2019/06/12	1	23.95	7	24.03	24.00	-6	6,722	-0.09%
2019/06/11	0	0.00	2	23.85	23.90	-2	6,747	-0.03%
2019/06/10	5	23.67	7	23.66	23.80	-2	6,763	-0.03%
2019/06/04	1	23.05	0	0.00	23.10	1	6,714	0.01%
2019/06/03	2	23.08	0	0.00	23.10	2	6,704	0.03%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/23	4	23.55	0	0.00	23.60	4	6,505	0.06%
2019/05/21	1	23.90	0	0.00	23.85	1	6,564	0.02%
2019/05/20	0	0.00	2	24.05	24.10	-2	6,514	-0.03%
2019/05/17	1	23.95	4	23.80	23.95	-3	6,491	-0.05%
2019/05/16	0	0.00	4	23.74	23.85	-4	6,493	-0.06%
2019/05/15	1	23.10	0	0.00	22.90	1	6,396	0.02%
2019/05/14	2	23.03	1	23.00	23.10	1	6,416	0.02%
2019/05/13	1	23.20	0	0.00	23.30	1	6,344	0.02%
2019/05/09	1	23.50	0	0.00	23.45	1	6,367	0.02%
2019/05/08	2	23.70	0	0.00	23.70	2	6,360	0.03%
2019/05/07	5	24.05	0	0.00	24.00	5	6,497	0.08%
2019/05/06	5	24.00	0	0.00	23.85	5	6,540	0.08%
2019/04/23	0	0.00	9	24.51	24.35	-9	6,599	-0.14%
2019/04/19	0	0.00	6	24.66	24.65	-6	6,617	-0.09%
2019/04/17	0	0.00	1	24.80	25.00	-1	6,925	-0.01%
2019/04/16	0	0.00	1	24.40	24.40	-1	6,839	-0.01%
2019/04/11	3	24.15	1	24.20	24.05	2	6,859	0.03%
2019/04/10	1	24.20	0	0.00	24.20	1	6,851	0.01%
2019/04/09	6	24.20	3	24.20	24.20	3	6,773	0.04%
2019/04/03	0	0.00	6	24.03	24.15	-6	6,809	-0.09%
2019/04/02	0	0.00	1	24.00	24.00	-1	6,786	-0.01%
2019/04/01	1	23.50	0	0.00	23.70	1	6,771	0.01%
2019/03/29	12	23.51	0	0.00	23.45	12	6,682	0.18%
2019/03/28	33	23.46	0	0.00	23.45	33	6,606	0.50%
2019/03/27	9	24.05	12	24.07	23.95	-3	6,530	-0.05%
2019/03/26	0	0.00	20	24.54	24.60	-20	6,412	-0.31%
2019/03/25	3	24.22	20	24.15	24.35	-17	6,638	-0.26%
2019/03/22	15	24.25	5	24.20	24.05	10	6,601	0.15%
2019/03/21	1	24.00	0	0.00	24.10	1	6,590	0.02%
2019/03/20	0	0.00	16	23.99	23.90	-16	6,621	-0.24%
2019/03/19	0	0.00	3	24.03	24.15	-3	6,616	-0.05%
2019/03/18	0	0.00	7.4	23.61	23.75	-7.4	6,456	-0.12%
2019/03/15	21	23.54	0	0.00	23.40	21	6,544	0.32%
2019/03/14	5	23.65	0	0.00	23.60	5	6,428	0.08%
2019/03/13	0	0.00	20	23.76	23.75	-20	6,534	-0.31%
2019/03/12	0	0.00	3	23.80	23.65	-3	6,642	-0.05%
2019/03/11	1	23.75	0	0.00	23.65	1	6,712	0.01%
2019/03/08	4	23.61	0	0.00	23.55	4	6,770	0.06%
2019/03/06	3	23.70	0	0.00	23.80	3	7,022	0.04%
2019/02/26	19	23.79	0	0.00	23.65	19	7,515	0.25%
2019/02/25	1	23.55	2	23.55	23.60	-1	7,407	-0.01%
2019/02/22	4	23.10	0	0.00	23.35	4	7,501	0.05%
2019/02/21	5	23.60	0	0.00	23.55	5	7,569	0.07%
2019/02/20	6	23.41	0	0.00	23.60	6	7,572	0.08%
2019/02/19	2	23.38	0	0.00	23.30	2	7,602	0.03%
2019/02/15	2	23.35	1	23.35	23.30	1	8,118	0.01%
2019/02/13	3	23.70	0	0.00	23.40	3	8,479	0.04%
2019/02/12	1	23.60	0	0.00	23.85	1	8,441	0.01%
2019/02/11	1	23.60	0	0.00	23.55	1	8,469	0.01%
2019/01/30	0	0.00	1	23.45	23.65	-1	8,463	-0.01%
2019/01/28	0	0.00	11	23.95	23.85	-11	8,535	-0.13%
2019/01/22	0	0.00	5	22.90	22.85	-5	8,495	-0.06%
2019/01/18	1	22.90	0	0.00	22.85	1	8,578	0.01%
2019/01/16	19	22.75	5	22.75	22.60	14	8,654	0.16%
2019/01/11	5	22.70	1	22.55	22.60	4	8,996	0.04%
2018/12/27	0	0.00	9	22.41	22.10	-9	9,458	-0.10%
2018/12/26	0	0.00	3	22.20	22.05	-3	9,470	-0.03%
2018/12/24	0	0.00	1	22.25	22.00	-1	9,520	-0.01%
2018/12/21	0	0.00	1.1	21.91	21.80	-1.1	9,645	-0.01%
2018/12/20	2	21.80	3	21.90	21.70	-1	9,733	-0.01%
2018/12/19	1	21.35	0	0.00	21.20	1	9,707	0.01%
2018/12/18	9	21.21	0	0.00	21.00	9	9,647	0.09%
2018/12/12	0	0.00	2	22.10	22.05	-2	9,900	-0.02%
2018/12/11	0	0.00	10	21.75	21.60	-10	9,956	-0.10%
2018/12/10	4	21.66	0	0.00	21.60	4	10,204	0.04%
2018/12/07	0	0.00	5	22.30	22.35	-5	10,539	-0.05%
2018/12/06	3	22.28	0	0.00	21.95	3	10,715	0.03%
2018/12/05	6	23.04	0	0.00	23.00	6	10,733	0.06%
2018/12/04	0	0.00	11	23.02	22.90	-11	10,736	-0.10%
2018/12/03	2	22.75	4	22.85	22.70	-2	10,776	-0.02%
2018/11/30	20	22.28	1	22.35	22.10	19	10,851	0.18%
2018/11/28	2	21.90	5	22.30	22.20	-3	10,706	-0.03%
2018/11/27	8	21.38	11	21.40	21.45	-3	10,595	-0.03%
2018/11/26	10	22.20	0	0.00	22.35	10	10,508	0.10%
2018/11/22	1	22.10	0	0.00	21.90	1	10,841	0.01%
2018/11/21	7	21.72	0	0.00	21.75	7	10,928	0.06%
2018/11/20	10	22.16	0	0.00	22.10	10	10,987	0.09%
2018/11/19	3	22.60	0	0.00	22.55	3	11,034	0.03%
2018/11/16	4	22.49	0	0.00	22.75	4	11,313	0.04%
2018/11/15	11	22.55	0	0.00	22.60	11	11,434	0.10%
2018/11/14	3	22.62	6	22.68	22.60	-3	11,460	-0.03%
2018/11/13	37	23.59	0	0.00	23.35	37	11,254	0.33%
2018/11/12	1	25.80	0	0.00	25.80	1	11,099	0.01%
2018/11/08	0	0.00	3	26.22	26.30	-3	11,693	-0.03%
2018/11/01	0	0.00	2	25.25	25.40	-2	11,635	-0.02%
2018/10/31	1	24.85	1	25.10	24.95	0	11,696	0.00%
2018/10/29	4	24.85	0	0.00	24.55	4	11,651	0.03%
2018/10/24	0	0.00	4	24.74	24.80	-4	11,628	-0.03%
2018/10/23	2	24.15	2	24.30	24.10	0	11,591	0.00%
2018/10/22	2	24.55	6	24.64	24.55	-4	11,619	-0.03%
2018/10/19	7	24.08	0	0.00	24.60	7	11,787	0.06%
2018/10/18	0	0.00	1	24.85	24.60	-1	11,539	-0.01%
2018/10/16	0	0.00	6	24.70	25.05	-6	11,602	-0.05%
2018/10/15	6	24.33	5	24.25	24.10	1	11,581	0.01%
2018/10/12	2	23.75	2	24.60	24.60	0	11,548	0.00%
2018/10/11	4	24.10	13	24.31	23.80	-9	11,555	-0.08%
2018/10/09	1	25.30	0	0.00	25.30	1	11,273	0.01%
2018/10/08	0	0.00	5	26.06	25.95	-5	11,195	-0.04%
2018/10/05	0	0.00	8	25.76	25.75	-8	11,101	-0.07%
2018/10/04	8	25.38	0	0.00	25.30	8	11,139	0.07%
2018/10/03	5	26.09	31	26.15	26.10	-26	11,135	-0.23%
2018/10/02	0	0.00	2	26.55	26.55	-2	11,233	-0.02%
2018/10/01	1	27.15	0	0.00	26.90	1	11,253	0.01%
2018/09/27	2	26.53	2	27.00	27.10	0	11,241	0.00%
2018/09/25	5	27.10	0	0.00	27.20	5	11,034	0.05%
2018/09/17	0	0.00	1	26.80	26.80	-1	10,658	-0.01%
2018/09/14	7	26.50	1	26.45	26.65	6	10,640	0.06%
2018/09/13	7	25.54	21	25.59	25.85	-14	10,513	-0.13%
2018/09/12	6	27.18	0	0.00	27.00	6	10,219	0.06%
2018/09/11	10	27.58	2	27.45	27.75	8	10,120	0.08%
2018/09/10	0	0.00	20	27.20	26.90	-20	10,148	-0.20%
2018/09/07	0	0.00	4	27.30	27.20	-4	10,171	-0.04%
2018/09/05	0	0.00	3	27.70	27.40	-3	9,991	-0.03%
2018/09/04	9	27.37	0	0.00	27.60	9	9,943	0.09%
2018/09/03	0	0.00	2	27.30	27.35	-2	9,977	-0.02%
2018/08/29	0	0.00	2	26.70	27.05	-2	9,710	-0.02%
2018/08/28	12	26.91	58.2	26.93	26.90	-46.2	9,576	-0.48%
2018/08/27	6	27.40	0	0.00	27.40	6	9,682	0.06%
2018/08/23	0	0.00	31	26.60	26.90	-31	9,612	-0.32%
2018/08/22	0	0.00	19	26.15	26.25	-19	9,370	-0.20%
2018/08/21	0	0.00	11	25.90	25.90	-11	9,313	-0.12%
2018/08/20	0	0.00	1	25.80	25.90	-1	9,167	-0.01%
2018/08/17	0	0.00	4	25.95	25.90	-4	9,209	-0.04%
2018/08/16	1	25.35	2	25.08	25.50	-1	9,012	-0.01%
2018/08/15	10	24.95	3	25.00	25.00	7	8,794	0.08%
2018/08/14	0	0.00	1	24.55	24.65	-1	8,484	-0.01%
2018/08/13	4	24.55	0	0.00	24.60	4	8,542	0.05%
2018/08/10	13	24.61	20	24.60	24.60	-7	8,531	-0.08%
2018/08/09	1	24.80	8	24.79	24.65	-7	8,570	-0.08%
2018/08/06	0	0.00	1	24.70	24.80	-1	8,654	-0.01%
2018/08/03	0	0.00	1	24.45	24.50	-1	8,557	-0.01%
2018/08/02	0	0.00	1	24.30	24.40	-1	8,632	-0.01%
2018/08/01	2	24.40	0	0.00	24.40	2	8,582	0.02%
2018/07/31	0	0.00	32	24.37	24.45	-32	8,588	-0.37%
2018/07/26	2	24.40	12	24.23	24.50	-10	8,486	-0.12%
2018/07/19	0	0.00	2	24.00	24.00	-2	8,108	-0.02%
2018/07/17	0	0.00	4	23.50	23.50	-4	7,918	-0.05%
2018/07/13	0	0.00	1	23.30	23.20	-1	7,842	-0.01%
2018/07/12	6	22.61	0	0.00	23.10	6	7,832	0.08%
2018/07/02	4	23.75	20	23.90	23.75	-16	7,949	-0.20%
2018/06/28	1	23.70	0	0.00	23.70	1	7,857	0.01%
2018/06/27	0	0.00	1	24.35	24.25	-1	7,864	-0.01%
2018/06/26	2	23.85	0	0.00	23.75	2	7,971	0.03%
2018/06/25	1	24.50	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	1	24.85	24.80	-1	7,981	-0.01%
2018/06/14	0	0.00	14	24.21	24.20	-14	7,677	-0.18%
2018/06/12	0	0.00	1	24.75	24.70	-1	7,660	-0.01%
2018/06/11	0	0.00	1	24.70	24.70	-1	7,611	-0.01%
2018/06/07	10	24.75	0	0.00	24.70	10	7,531	0.13%
2018/06/06	0	0.00	8	24.55	24.70	-8	7,572	-0.11%
2018/06/05	0	0.00	10	24.55	24.65	-10	7,572	-0.13%
2018/06/04	20	24.25	2	24.45	24.50	18	7,534	0.24%
2018/06/01	17	24.06	2	24.05	23.90	15	7,368	0.20%
2018/05/31	1	24.05	3	24.20	24.25	-2	7,278	-0.03%
2018/05/30	2	23.80	0	0.00	23.75	2	7,141	0.03%
2018/05/29	10	24.00	0	0.00	24.05	10	7,165	0.14%
2018/05/28	6	23.70	0	0.00	23.70	6	7,118	0.08%
2018/05/25	0	0.00	11	23.48	23.65	-11	7,132	-0.15%
2018/05/24	0	0.00	2	23.30	23.45	-2	7,043	-0.03%
2018/05/23	20	23.25	0	0.00	23.25	20	7,064	0.28%
2018/05/22	1	23.15	0	0.00	23.15	1	7,069	0.01%
2018/05/21	0	0.00	13	23.10	23.15	-13	7,090	-0.18%
2018/05/14	1	23.10	0	0.00	23.05	1	7,176	0.01%
2018/05/11	0	0.00	2	23.05	23.10	-2	7,156	-0.03%
2018/05/09	5.7	22.79	0	0.00	22.75	5.7	7,077	0.08%
2018/05/07	5	22.54	0	0.00	22.55	5	7,217	0.07%
2018/05/02	1	22.75	1	22.80	22.80	0	7,485	0.00%
2018/04/27	10	22.30	0	0.00	22.40	10	7,698	0.13%
2018/04/20	0	0.00	1	22.65	22.65	-1	8,571	-0.01%
2018/04/17	0	0.00	10	22.40	22.50	-10	8,789	-0.11%
2018/04/16	2	22.65	10	22.55	22.55	-8	8,827	-0.09%
2018/04/12	1	22.90	10	22.90	22.95	-9	8,711	-0.10%
2018/04/03	0	0.00	1	23.10	23.10	-1	8,781	-0.01%
2018/04/02	0	0.00	4	23.30	23.35	-4	8,918	-0.04%
2018/03/30	1	23.10	0	0.00	23.05	1	8,946	0.01%
2018/03/29	1	23.15	1	23.05	23.10	0	8,916	0.00%
2018/03/28	2	23.10	0	0.00	23.30	2	8,757	0.02%
2018/03/27	31	23.47	6	23.45	23.35	25	8,698	0.29%
2018/03/23	1	22.80	1	22.95	23.05	0	8,743	0.00%
2018/03/22	0	0.00	2	23.30	23.40	-2	8,794	-0.02%
2018/03/21	0	0.00	2	23.25	23.35	-2	8,944	-0.02%
2018/03/15	4	23.05	0	0.00	23.05	4	8,947	0.04%
2018/03/14	1	23.05	0	0.00	23.05	1	8,974	0.01%
2018/03/13	2	23.00	0	0.00	23.15	2	9,011	0.02%
2018/03/12	0	0.00	10	23.00	22.95	-10	8,973	-0.11%
2018/03/07	20	23.00	0	0.00	22.90	20	8,869	0.23%
2018/03/05	13	22.93	0	0.00	22.85	13	9,134	0.14%
2018/03/02	4	23.06	0	0.00	23.10	4	9,083	0.04%
2018/03/01	1	23.30	0	0.00	23.35	1	9,015	0.01%
2018/02/23	5	23.45	10	23.60	23.55	-5	8,807	-0.06%
2018/02/22	1	23.25	1	23.05	23.25	0	8,882	0.00%
2018/02/21	0	0.00	19	23.35	23.35	-19	8,937	-0.21%
2018/02/12	2	22.63	0	0.00	22.65	2	8,954	0.02%
2018/02/09	1	22.55	0	0.00	22.60	1	9,153	0.01%
2018/02/06	2	22.45	10	22.30	22.45	-8	9,131	-0.09%
2018/02/02	2	23.58	0	0.00	23.70	2	9,230	0.02%
2018/01/30	2	23.65	2	23.90	23.55	0	9,389	0.00%
2018/01/29	15	24.43	15	24.13	24.10	0	9,310	0.00%
2018/01/26	1	24.15	0	0.00	24.35	1	9,200	0.01%
2018/01/25	53	24.39	53	24.20	24.25	0	9,096	0.00%
2018/01/24	1	24.10	3	24.15	24.10	-2	8,976	-0.02%
2018/01/23	3	23.95	3	24.00	23.95	0	9,028	0.00%
2018/01/22	1	24.05	15	23.92	24.05	-14	8,946	-0.16%
2018/01/19	4	23.64	0	0.00	23.60	4	8,714	0.05%
2018/01/18	5	23.88	10	23.73	23.75	-5	8,662	-0.06%
2018/01/17	10	23.35	0	0.00	23.50	10	8,442	0.12%
2018/01/15	0	0.00	1	23.25	23.30	-1	8,203	-0.01%
2018/01/12	0	0.00	1	23.20	23.20	-1	8,349	-0.01%
2018/01/11	10	22.99	0	0.00	22.85	10	8,311	0.12%
2018/01/10	16	23.56	5	23.60	23.45	11	8,202	0.13%
2018/01/08	15	24.20	1	24.10	24.40	14	8,215	0.17%
2018/01/05	0	0.00	1	24.15	24.20	-1	8,199	-0.01%
2018/01/04	0	0.00	10	24.40	24.40	-10	8,231	-0.12%
2018/01/02	5	24.30	2	24.18	24.25	3	8,168	0.04%