英業達 (2356)-富邦-敦南券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

英業達 (2356)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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	39.2	51.33	25.5	51.55	50.70	13.7	29,784	0.05%
2024/11/21	114.3	51.25	98.1	51.15	51.00	16.2	29,252	0.06%	大買/
2024/11/20	36	49.80	10	49.93	49.00	26	28,476	0.09%
2024/11/19	11	49.70	6	49.92	49.20	5	28,204	0.02%
2024/11/18	44	49.45	19	50.30	48.90	25	28,674	0.09%
2024/11/15	16.2	49.56	3	49.72	49.25	13.2	28,140	0.05%
2024/11/14	15.4	50.21	11	49.97	50.00	4.4	27,995	0.02%
2024/11/13	16.2	50.81	7.2	50.88	51.00	9	27,733	0.03%
2024/11/12	94.9	51.31	39.6	51.32	50.60	55.3	27,894	0.20%
2024/11/11	108	54.01	165.9	53.73	54.10	-57.9	26,518	-0.22%	大買/大賣/
2024/11/08	54.2	53.25	65.4	53.26	52.40	-11.3	25,128	-0.04%
2024/11/07	79.2	52.52	178.1	52.48	52.50	-98.9	24,460	-0.40%	大賣/
2024/11/06	354.2	52.54	302.3	52.44	52.10	51.9	23,751	0.22%	大買/大賣/
2024/11/05	50	48.51	108.5	48.61	50.20	-58.5	21,681	-0.27%	大賣/
2024/11/04	11.1	45.52	2	45.80	45.95	9.1	20,493	0.04%
2024/11/01	0	0.00	26	44.81	45.70	-26	20,988	-0.12%
2024/10/30	13	45.81	12	45.83	45.40	1	21,234	0.00%
2024/10/29	6	44.83	15	45.28	45.65	-9	21,508	-0.04%
2024/10/28	44.2	45.77	1	45.50	45.40	43.2	21,708	0.20%
2024/10/25	4	46.10	5	46.02	46.30	-1	21,819	0.00%
2024/10/24	12.1	45.26	50	45.53	45.20	-37.9	22,355	-0.17%
2024/10/23	32	45.64	1	45.60	45.85	31	22,689	0.14%
2024/10/22	22	45.99	4	45.98	46.00	18	22,828	0.08%
2024/10/21	9	45.51	6	45.48	45.60	3	23,182	0.01%
2024/10/18	17	45.81	10.1	46.00	45.50	6.9	23,584	0.03%
2024/10/17	10	45.18	45	45.19	45.50	-35	24,131	-0.15%
2024/10/16	25	44.35	10.1	44.74	44.80	14.9	24,748	0.06%
2024/10/15	18	44.94	5.3	44.84	44.90	12.7	25,251	0.05%
2024/10/14	32.9	44.30	5	44.37	44.20	27.9	27,071	0.10%
2024/10/11	4	44.65	22	44.77	44.40	-18	28,696	-0.06%
2024/10/09	38	44.60	30	44.59	44.20	8	30,194	0.03%
2024/10/08	4.1	42.32	2	42.50	42.20	2.1	29,939	0.01%
2024/10/07	23.1	42.93	15	43.06	43.20	8.1	29,969	0.03%
2024/10/04	4.1	43.90	4	44.29	43.80	0.1	29,976	0.00%
2024/10/01	11	44.29	5.1	44.10	44.40	6	30,763	0.02%
2024/09/30	7	43.92	0	0.00	43.10	7	30,877	0.02%
2024/09/27	8.8	44.35	8	44.56	44.35	0.8	30,855	0.00%
2024/09/26	11.1	43.89	0	43.90	43.65	11.1	30,817	0.04%
2024/09/25	4.1	44.09	5	44.11	43.85	-1	30,744	0.00%
2024/09/24	4	43.03	0	0.00	43.30	4	30,618	0.01%
2024/09/23	0	43.60	0	0.00	43.70	0	30,619	0.00%
2024/09/20	2.1	43.55	6	43.78	43.20	-4	30,808	-0.01%
2024/09/19	1	43.32	9	43.41	43.85	-8	30,970	-0.03%
2024/09/18	5	42.68	1	43.05	42.50	4	31,322	0.01%
2024/09/16	7	43.39	0	0.00	43.55	7	31,613	0.02%
2024/09/13	4.2	42.79	4	42.93	43.05	0.2	32,530	0.00%
2024/09/12	5	42.76	15	42.91	42.85	-10	33,280	-0.03%
2024/09/11	4	41.60	5	41.64	41.35	-1	33,209	0.00%
2024/09/10	31.4	41.62	2	41.90	41.45	29.4	33,436	0.09%
2024/09/09	17	41.97	0	0.00	42.25	17	33,539	0.05%
2024/09/06	7	43.16	3	43.07	43.30	4	34,432	0.01%
2024/09/05	18	42.24	1.3	42.19	41.80	16.8	34,826	0.05%
2024/09/04	24.1	42.39	17	42.29	42.25	7.1	35,387	0.02%
2024/09/03	6.5	44.77	5	44.95	44.60	1.5	35,390	0.00%
2024/09/02	1	45.70	1	45.60	45.45	0	35,440	0.00%
2024/08/30	3.1	45.60	4	45.71	45.60	-1	35,672	0.00%
2024/08/29	14	45.73	11	45.44	45.80	3	35,878	0.01%
2024/08/28	11	46.13	11.1	46.19	46.60	-0.1	36,494	0.00%
2024/08/27	6	45.86	6	45.68	46.00	0	37,017	0.00%
2024/08/26	30.1	46.23	27	46.45	46.00	3.1	37,228	0.01%
2024/08/23	38.2	45.37	23	44.90	45.50	15.2	37,328	0.04%
2024/08/22	29.1	45.46	25	45.34	45.40	4.1	37,919	0.01%
2024/08/21	38.1	46.19	22	45.78	45.35	16.1	38,297	0.04%
2024/08/20	26.1	45.99	32	46.00	45.90	-5.9	38,158	-0.02%
2024/08/19	4	47.31	5	47.50	47.10	-1	38,020	0.00%
2024/08/16	21	47.97	11	47.95	47.55	10	38,811	0.03%
2024/08/15	22	47.49	21	47.73	47.35	1	38,995	0.00%
2024/08/14	50.2	47.96	32	47.54	47.70	18.2	39,254	0.05%
2024/08/13	35	48.01	32	48.27	47.80	3	39,065	0.01%
2024/08/12	29	47.74	9.4	47.62	48.30	19.6	40,003	0.05%
2024/08/09	25.5	46.52	6	46.38	46.15	19.5	41,267	0.05%
2024/08/08	17	44.42	17	44.44	44.20	0	41,889	0.00%
2024/08/07	23.3	44.20	11	44.40	44.70	12.2	41,849	0.03%
2024/08/06	22	43.13	7	43.09	42.95	15	42,300	0.04%
2024/08/05	12.4	43.86	36	44.07	43.35	-23.7	41,900	-0.06%
2024/08/02	67.7	48.25	7.1	48.31	47.80	60.6	42,073	0.14%
2024/08/01	7.5	49.56	48.2	49.43	49.65	-40.7	41,833	-0.10%
2024/07/31	51.1	48.15	3	47.94	47.70	48.1	41,593	0.12%
2024/07/30	12.1	46.72	18	46.32	47.30	-6	41,358	-0.01%
2024/07/29	22.7	48.70	26	48.20	47.00	-3.3	41,220	-0.01%
2024/07/26	19.8	49.81	16.1	50.04	49.50	3.7	40,585	0.01%
2024/07/23	22.2	51.86	4	51.68	51.60	18.2	40,254	0.05%
2024/07/22	28.2	52.10	5	51.36	51.40	23.2	40,188	0.06%
2024/07/19	26.8	54.51	4.2	54.77	53.60	22.6	39,814	0.06%
2024/07/18	69.7	55.04	19.1	54.78	54.60	50.6	39,744	0.13%
2024/07/17	22.2	57.22	57.1	57.31	56.40	-35	38,942	-0.09%
2024/07/16	42.2	56.22	33	56.25	56.10	9.2	38,597	0.02%
2024/07/15	138.2	58.69	228	59.15	56.60	-89.9	38,578	-0.23%	大買/大賣/
2024/07/12	49.8	58.54	116.1	58.73	59.00	-66.3	36,813	-0.18%	大賣/
2024/07/11	249	58.23	240.1	58.03	58.10	9	35,424	0.03%	大買/大賣/
2024/07/10	198	56.38	33.3	56.81	57.00	164.7	34,222	0.48%	大買/鉅額交易
2024/07/09	17	55.88	12.2	55.49	56.00	4.8	33,972	0.01%
2024/07/08	16.5	56.39	4	56.60	56.30	12.5	33,963	0.04%
2024/07/05	41	56.94	115.3	57.31	56.40	-74.3	33,926	-0.22%	大賣/
2024/07/04	4	55.95	50.3	56.22	56.10	-46.3	33,249	-0.14%
2024/07/03	31	55.27	31.2	55.71	55.30	-0.2	33,468	0.00%
2024/07/02	25	55.41	1	55.40	55.60	24	33,806	0.07%
2024/07/01	3	56.13	37	56.27	56.20	-34	34,337	-0.10%
2024/06/28	1	55.90	10	56.10	55.80	-9	34,737	-0.03%
2024/06/27	12	55.48	14	55.61	55.60	-2	35,544	-0.01%
2024/06/26	29	56.08	23	56.41	56.30	6	38,810	0.02%
2024/06/25	18	55.86	9.2	56.04	56.70	8.8	39,226	0.02%
2024/06/24	44.4	56.86	29	56.95	57.00	15.4	39,599	0.04%
2024/06/21	20	56.41	32	56.39	56.60	-12	40,663	-0.03%
2024/06/20	59.6	57.03	51	57.19	57.20	8.5	42,520	0.02%
2024/06/19	23	56.16	86.3	56.15	56.20	-63.3	46,809	-0.14%
2024/06/18	5	54.70	5.1	54.76	54.80	-0.1	46,730	0.00%
2024/06/17	27	54.67	2	54.65	54.50	25	47,715	0.05%
2024/06/14	25.1	55.19	13.3	55.45	55.40	11.8	48,556	0.02%
2024/06/13	34.8	55.77	170.5	55.61	55.70	-135.7	48,707	-0.28%	大賣/鉅額交易
2024/06/12	39	53.69	5	53.96	53.70	34	48,391	0.07%
2024/06/11	29.2	53.32	17	53.89	52.90	12.2	48,507	0.03%
2024/06/07	46.2	53.05	4	53.10	53.00	42.2	48,804	0.09%
2024/06/06	13	53.83	5	54.04	53.70	8	48,606	0.02%
2024/06/05	23.7	54.20	6	54.20	53.90	17.7	48,792	0.04%
2024/06/04	102	54.40	4	54.33	54.40	98	48,882	0.20%	大買/
2024/06/03	31.2	55.26	42	55.26	54.70	-10.9	48,958	-0.02%
2024/05/31	33	54.46	13	54.18	53.50	20	48,477	0.04%
2024/05/30	23.4	54.56	10	54.40	54.40	13.4	48,280	0.03%
2024/05/29	16	55.91	6	56.03	55.80	10	48,366	0.02%
2024/05/28	21.2	55.82	49.3	56.32	56.40	-28	48,393	-0.06%
2024/05/27	15	55.70	25.6	55.81	56.00	-10.6	47,940	-0.02%
2024/05/24	16	54.42	13.2	54.79	55.00	2.8	47,884	0.01%
2024/05/23	38.3	54.33	31.3	54.19	54.00	7	47,881	0.01%
2024/05/22	44	55.46	50.8	55.60	55.70	-6.8	48,095	-0.01%
2024/05/21	24.2	54.36	36.2	54.43	54.50	-12	48,281	-0.02%
2024/05/20	12.2	53.79	2	53.10	53.40	10.2	48,296	0.02%
2024/05/17	74.4	53.32	31	53.53	53.50	43.4	48,261	0.09%
2024/05/16	118.3	53.46	34.3	53.23	53.00	83.9	48,377	0.17%	大買/
2024/05/15	95.6	55.29	36.4	54.91	54.50	59.2	48,175	0.12%
2024/05/14	30	58.41	46.3	58.31	59.00	-16.3	48,292	-0.03%
2024/05/13	13	56.68	8.3	56.61	56.80	4.7	47,778	0.01%
2024/05/10	15.4	55.56	47.6	56.25	57.00	-32.2	47,990	-0.07%
2024/05/09	8.4	54.25	8.2	54.44	54.60	0.2	47,504	0.00%
2024/05/08	28	54.96	29.1	54.88	54.40	-1.1	47,922	0.00%
2024/05/07	3	52.67	0	0.00	52.80	3	48,030	0.01%
2024/05/06	4.5	52.40	1.4	52.60	52.40	3.1	48,531	0.01%
2024/05/03	7.4	52.26	3	52.54	52.00	4.4	49,269	0.01%
2024/05/02	7	52.40	10	52.33	52.50	-3	50,453	-0.01%
2024/04/30	5	53.38	0	0.00	53.10	5	51,801	0.01%
2024/04/29	5	53.90	7	53.96	53.80	-2	54,286	0.00%
2024/04/26	11.4	53.67	4	53.90	53.30	7.4	58,219	0.01%
2024/04/25	21	53.31	2	53.40	53.20	19	59,561	0.03%
2024/04/24	13.1	54.19	24.4	53.82	54.30	-11.3	59,688	-0.02%
2024/04/23	10	51.51	4.2	51.80	51.40	5.8	59,848	0.01%
2024/04/22	33.9	51.82	31	52.21	50.80	2.9	60,044	0.00%
2024/04/19	17.2	53.23	16	52.91	53.00	1.2	60,191	0.00%
2024/04/18	32	53.88	13	53.81	53.70	19	60,271	0.03%
2024/04/17	14.3	54.20	4.1	54.35	54.10	10.2	60,515	0.02%
2024/04/16	19.5	54.17	20.3	54.70	53.90	-0.8	60,897	0.00%
2024/04/15	27.6	56.29	14	56.15	56.00	13.6	61,158	0.02%
2024/04/12	32.5	57.67	17	57.66	57.40	15.5	61,335	0.03%
2024/04/11	13	57.72	40.5	57.72	58.00	-27.5	61,743	-0.04%
2024/04/10	16.1	58.03	18.3	57.90	57.80	-2.1	61,910	0.00%
2024/04/09	22.5	58.44	28	58.44	57.80	-5.5	62,145	-0.01%
2024/04/08	78.7	58.82	16	58.56	58.30	62.7	62,575	0.10%
2024/04/03	49.2	59.09	15	59.33	59.20	34.2	63,174	0.05%
2024/04/02	26	59.05	49.6	58.94	59.00	-23.6	64,211	-0.04%
2024/04/01	55	59.48	29	59.32	58.80	26	64,903	0.04%
2024/03/29	109	60.25	209.1	60.55	59.70	-100	65,111	-0.15%	大買/大賣/
2024/03/28	26	57.95	61.1	57.91	58.50	-35.1	63,677	-0.06%
2024/03/27	62.1	58.09	44.6	58.35	58.70	17.5	64,941	0.03%
2024/03/26	81.5	57.50	44	57.33	57.30	37.5	67,153	0.06%
2024/03/25	94.3	59.28	122.2	59.15	59.00	-28	68,852	-0.04%	大賣/
2024/03/22	282.4	60.20	319.8	60.62	61.10	-37.4	67,978	-0.05%	大買/大賣/
2024/03/21	31.2	55.17	36.2	55.42	56.20	-5	64,559	-0.01%
2024/03/20	108.1	55.21	93.1	54.90	54.30	15.1	70,266	0.02%	大買/
2024/03/19	43.5	55.84	20.3	56.23	56.10	23.3	69,501	0.03%
2024/03/18	6.2	54.21	3.1	55.09	55.70	3.1	68,858	0.00%
2024/03/15	24	54.82	7	54.87	54.10	17	68,641	0.02%
2024/03/14	21.1	54.78	9.2	55.74	54.90	11.9	68,074	0.02%
2024/03/13	35.2	55.87	47	56.74	54.70	-11.8	67,758	-0.02%
2024/03/12	6	55.37	12	55.43	55.60	-6	66,957	-0.01%
2024/03/11	63	55.88	9	55.19	54.90	54	67,023	0.08%
2024/03/08	16.5	54.61	34.1	55.10	54.20	-17.7	66,858	-0.03%
2024/03/07	22.3	55.64	37.4	55.77	55.10	-15.1	66,625	-0.02%
2024/03/06	71.1	56.23	0.3	56.50	56.60	70.9	66,404	0.11%
2024/03/05	14	56.45	34.3	56.28	56.50	-20.3	67,155	-0.03%
2024/03/04	46.8	56.36	5	56.40	55.60	41.7	66,969	0.06%
2024/03/01	5	55.78	26.1	55.92	56.00	-21.1	66,771	-0.03%
2024/02/29	16	54.70	13	54.80	55.00	3	66,756	0.00%
2024/02/27	24.4	54.67	14.1	54.10	54.10	10.3	66,677	0.02%
2024/02/26	13	55.17	7	55.24	55.00	6	66,400	0.01%
2024/02/23	52.1	56.25	56	56.25	55.10	-3.9	66,815	-0.01%
2024/02/22	105.2	56.83	42	56.79	56.30	63.2	67,141	0.09%	大買/
2024/02/21	18.1	56.67	62.1	56.59	56.60	-44	66,636	-0.07%
2024/02/20	14.1	56.69	47.2	56.86	57.00	-33.1	66,559	-0.05%
2024/02/19	44.2	57.21	27.5	56.83	56.50	16.7	66,604	0.03%
2024/02/16	23.8	57.96	36.2	58.00	58.10	-12.4	66,459	-0.02%
2024/02/15	53.4	58.05	100.1	58.41	58.00	-46.7	65,602	-0.07%
2024/02/05	48	56.52	47	56.59	56.50	1	64,313	0.00%
2024/02/02	32	56.15	90.6	56.25	56.30	-58.6	63,794	-0.09%
2024/02/01	27.2	54.53	78.5	55.13	55.30	-51.3	63,288	-0.08%
2024/01/31	51	55.31	23	55.20	54.90	28	63,318	0.04%
2024/01/30	56.2	55.91	41.5	55.87	56.10	14.7	62,977	0.02%
2024/01/29	113	55.78	66.6	55.76	55.80	46.5	62,250	0.07%	大買/
2024/01/26	98.1	55.60	93.4	55.80	55.40	4.8	61,744	0.01%
2024/01/25	87.1	57.32	39.2	56.90	56.20	47.9	61,265	0.08%
2024/01/24	117	57.25	184.8	57.32	56.50	-67.8	60,233	-0.11%	大買/大賣/
2024/01/23	281.3	56.34	513.5	56.58	57.20	-232.1	59,201	-0.39%	大買/大賣/鉅額交易
2024/01/22	284.1	54.89	200.9	54.98	56.00	83.2	57,007	0.15%	大買/大賣/
2024/01/19	33	51.47	48.7	51.54	51.90	-15.7	53,081	-0.03%
2024/01/18	9	49.17	9	49.34	49.25	0	51,791	0.00%
2024/01/17	54	49.87	17	49.47	49.05	37	51,676	0.07%
2024/01/16	56.2	50.19	45	50.63	50.10	11.2	51,325	0.02%
2024/01/15	34	51.10	13	50.95	50.50	21	51,180	0.04%
2024/01/12	88	51.12	27	51.53	51.10	61	51,059	0.12%
2024/01/11	9	49.78	13.1	50.22	51.00	-4.1	50,796	-0.01%
2024/01/10	42.1	49.55	18	49.71	49.05	24.1	51,164	0.05%
2024/01/09	67	51.09	20.6	51.25	50.20	46.4	51,011	0.09%
2024/01/08	22	51.59	19	51.54	51.20	3	50,501	0.01%
2024/01/05	121	51.26	24.2	51.48	50.80	96.8	50,575	0.19%	大買/
2024/01/04	29	50.74	27	50.91	51.00	2	50,266	0.00%
2024/01/03	30.5	50.80	71.5	50.72	50.80	-41	50,643	-0.08%
2024/01/02	66	51.42	16	51.25	51.10	50	50,296	0.10%
2023/12/29	192.5	52.79	167	52.83	52.80	25.5	49,571	0.05%	大買/大賣/
2023/12/28	117.7	52.73	128.1	52.72	52.60	-10.4	48,728	-0.02%	大買/大賣/
2023/12/27	33	51.62	71.1	51.64	51.90	-38.1	47,463	-0.08%
2023/12/26	85.3	51.59	68.2	51.62	51.30	17.1	47,306	0.04%
2023/12/25	261.1	51.61	269.1	51.82	51.60	-8	46,552	-0.02%	大買/大賣/
2023/12/22	138.1	50.54	117.8	50.82	50.60	20.3	44,661	0.05%	大買/大賣/
2023/12/21	108.3	49.63	178.1	49.59	50.00	-69.8	42,887	-0.16%	大買/大賣/
2023/12/20	427.1	47.20	419.1	47.27	49.00	8	40,136	0.02%	大買/大賣/
2023/12/19	78.2	45.56	52	46.17	45.05	26.2	37,140	0.07%
2023/12/18	89.4	47.09	66.3	46.92	46.65	23.2	36,202	0.06%
2023/12/15	484.6	51.29	343.8	51.27	48.40	140.8	34,823	0.40%	大買/大賣/鉅額交易
2023/12/14	5	51.70	14.1	51.70	51.70	-9.1	28,816	-0.03%
2023/12/13	5	47.00	49.4	47.00	47.00	-44.4	28,862	-0.15%
2023/12/12	22.2	42.65	20.5	42.76	42.75	1.7	28,910	0.01%
2023/12/11	46	42.56	207	42.83	42.45	-161	28,988	-0.56%	大賣/鉅額交易
2023/12/08	221.6	43.13	28	42.93	42.30	193.6	29,031	0.67%	大買/鉅額交易
2023/12/07	11.1	41.75	3	41.82	41.70	8.1	29,074	0.03%
2023/12/06	9.1	41.97	16.1	41.78	41.50	-7	29,570	-0.02%
2023/12/05	13.4	40.71	11	40.66	40.70	2.4	29,603	0.01%
2023/12/04	28.1	41.65	0	0.00	41.60	28.1	29,667	0.09%
2023/12/01	22	42.00	11	42.05	41.95	11	30,018	0.04%
2023/11/30	4	41.41	14.1	41.93	42.40	-10.1	30,138	-0.03%
2023/11/29	10	41.87	9	41.78	41.60	1	29,278	0.00%
2023/11/28	5.2	41.37	11.2	41.36	41.65	-6	29,644	-0.02%
2023/11/27	15.3	41.10	17	40.95	40.85	-1.7	30,121	-0.01%
2023/11/24	29.3	41.84	6	41.77	41.80	23.3	30,133	0.08%
2023/11/23	17.3	42.30	31	42.55	42.10	-13.7	30,282	-0.05%
2023/11/22	54	42.65	22	42.38	42.35	32	30,547	0.10%
2023/11/21	57.3	44.25	21.6	44.14	44.00	35.7	30,794	0.12%
2023/11/20	13.2	41.72	7	42.11	42.15	6.2	31,088	0.02%
2023/11/17	4.2	42.78	2	42.73	42.65	2.2	31,104	0.01%
2023/11/16	14.3	43.03	9.1	43.74	43.05	5.2	31,872	0.02%
2023/11/15	47	43.52	44.1	43.94	42.70	2.9	32,226	0.01%
2023/11/14	16.9	43.38	5	43.41	43.40	11.9	33,091	0.04%
2023/11/13	23	43.29	8.2	43.24	43.55	14.8	34,516	0.04%
2023/11/10	5.3	42.37	3	42.42	42.50	2.3	35,548	0.01%
2023/11/09	10	42.76	2	43.05	42.65	8	36,700	0.02%
2023/11/08	19.1	43.65	10.1	43.55	43.20	9	38,185	0.02%
2023/11/07	1	41.25	32	41.31	42.00	-31	38,708	-0.08%
2023/11/06	5	42.44	6.3	42.29	42.20	-1.3	39,818	0.00%
2023/11/03	26.3	42.13	7	41.69	41.50	19.3	40,818	0.05%
2023/11/02	10	41.96	9.3	41.82	41.75	0.7	43,217	0.00%
2023/11/01	0.3	40.50	8	40.66	40.70	-7.7	44,417	-0.02%
2023/10/31	8.4	40.67	35	40.28	40.20	-26.6	46,049	-0.06%
2023/10/30	27.2	42.92	0	0.00	41.90	27.2	46,089	0.06%
2023/10/27	8	43.21	3	43.47	42.95	5	46,194	0.01%
2023/10/26	2.1	43.22	20	43.50	43.00	-17.9	46,717	-0.04%
2023/10/25	3.1	44.51	1	44.40	43.95	2.1	47,083	0.00%
2023/10/24	75	44.51	12.1	44.21	44.60	63	47,368	0.13%
2023/10/23	8	43.95	6	43.95	43.45	2	47,566	0.00%
2023/10/20	5.3	43.13	31	42.84	43.65	-25.7	48,120	-0.05%
2023/10/19	32	43.54	32	43.63	43.45	0	48,500	0.00%
2023/10/18	8.3	44.04	70	44.01	44.50	-61.7	48,672	-0.13%
2023/10/17	14.2	45.41	6	45.08	44.95	8.1	48,432	0.02%
2023/10/16	13.7	46.31	4	46.25	46.20	9.7	52,411	0.02%
2023/10/13	27.3	47.06	40.6	46.95	47.35	-13.3	56,858	-0.02%
2023/10/12	43.7	48.43	30	48.57	48.25	13.7	57,896	0.02%
2023/10/11	42.5	48.84	36	49.95	48.10	6.5	61,021	0.01%
2023/10/06	2	51.10	4.1	51.15	51.10	-2.1	62,855	0.00%
2023/10/05	20	50.55	6	50.87	50.80	14	65,797	0.02%
2023/10/04	3	49.48	1	49.50	50.10	2	67,357	0.00%
2023/10/03	25	51.63	8	50.80	50.60	17	67,729	0.03%
2023/10/02	66	52.65	57.4	52.00	52.20	8.6	68,251	0.01%
2023/09/28	21	49.42	9.2	49.91	49.00	11.8	68,352	0.02%
2023/09/27	6	48.65	17	48.72	48.85	-11	69,479	-0.02%
2023/09/26	31	49.73	3	49.02	48.70	28	72,260	0.04%
2023/09/25	18.6	49.31	26.2	49.42	49.45	-7.7	73,332	-0.01%
2023/09/22	20.6	48.53	23	49.07	49.35	-2.5	73,654	0.00%
2023/09/21	7	47.93	47	48.17	48.30	-40	73,761	-0.05%
2023/09/20	13.2	48.79	27	49.40	48.50	-13.8	73,935	-0.02%
2023/09/19	41.2	49.30	21	49.90	48.50	20.2	74,044	0.03%
2023/09/18	32.4	49.90	16	49.93	49.65	16.4	74,353	0.02%
2023/09/15	5	51.98	2	51.95	52.10	3	75,217	0.00%
2023/09/14	15	52.21	16.2	52.22	52.10	-1.2	75,876	0.00%
2023/09/13	8	51.24	24	51.26	51.00	-16	76,812	-0.02%
2023/09/12	32.2	51.80	10.1	51.70	51.30	22.2	78,697	0.03%
2023/09/11	54.4	52.31	35.2	51.90	52.10	19.2	80,801	0.02%
2023/09/08	22.3	54.23	18	54.22	54.00	4.3	83,063	0.01%
2023/09/07	7.3	55.24	15	55.29	54.80	-7.7	84,842	-0.01%
2023/09/06	51	56.82	51.6	56.71	56.60	-0.6	85,170	0.00%
2023/09/05	33	54.90	25.2	55.43	55.90	7.8	85,974	0.01%
2023/09/04	11	54.31	16.1	54.18	54.70	-5.1	85,837	-0.01%
2023/09/01	115.5	55.45	76	53.68	53.60	39.5	85,883	0.05%	大買/
2023/08/31	36.1	54.34	19.1	55.06	56.40	17	85,586	0.02%
2023/08/30	17	55.48	7.1	55.70	54.60	9.9	85,125	0.01%
2023/08/29	50.1	54.54	19.1	55.14	54.60	31.1	85,733	0.04%
2023/08/28	27.4	54.76	19	55.31	54.50	8.4	85,958	0.01%
2023/08/25	38.4	55.82	7.6	56.10	55.80	30.8	86,562	0.04%
2023/08/24	70.2	60.82	42.3	61.38	58.60	27.9	87,756	0.03%
2023/08/23	6.9	58.71	16	58.72	59.20	-9.1	87,011	-0.01%
2023/08/22	30	58.84	48	58.89	58.20	-18	87,524	-0.02%
2023/08/21	11.5	58.48	29	58.58	57.90	-17.5	87,458	-0.02%
2023/08/18	88	58.28	74.1	58.03	57.00	13.9	86,941	0.02%
2023/08/17	244	58.18	216	58.24	59.50	28	85,817	0.03%	大買/大賣/
2023/08/16	108.3	56.14	121	56.67	58.00	-12.7	84,487	-0.02%	大買/大賣/
2023/08/15	42	55.58	51.1	55.51	54.60	-9.1	83,213	-0.01%
2023/08/14	217.2	54.36	112	55.32	53.10	105.2	82,167	0.13%	大買/大賣/鉅額交易
2023/08/11	70.3	58.46	42.4	58.86	57.50	27.9	80,782	0.03%
2023/08/10	51.4	57.02	34.1	56.53	57.50	17.3	80,145	0.02%
2023/08/09	43.2	60.24	55.4	60.31	59.50	-12.2	79,227	-0.02%
2023/08/08	95.1	62.38	108.1	61.86	60.90	-13	78,243	-0.02%	大賣/
2023/08/07	101	61.97	117.7	62.29	63.80	-16.7	75,718	-0.02%	大買/大賣/
2023/08/04	66.3	57.35	62	57.35	58.00	4.3	74,143	0.01%
2023/08/02	60.5	58.76	30.2	60.44	58.90	30.3	72,302	0.04%
2023/08/01	42.2	63.02	18.4	63.98	64.10	23.7	71,804	0.03%
2023/07/31	60.7	65.13	73.9	69.33	63.70	-13.2	71,306	-0.02%
2023/07/28	119.6	66.57	112	66.01	69.90	7.6	70,716	0.01%	大買/大賣/
2023/07/27	51.9	68.67	43.7	69.54	68.10	8.2	70,096	0.01%
2023/07/26	41.6	71.00	49.2	71.36	70.00	-7.6	69,645	-0.01%
2023/07/25	61.8	71.99	91.6	72.61	72.00	-29.8	69,272	-0.04%
2023/07/24	64.1	69.33	100.3	69.84	70.20	-36.2	68,595	-0.05%
2023/07/21	36	64.32	31.8	64.82	67.00	4.2	67,841	0.01%
2023/07/20	50.1	61.43	57.2	61.26	62.30	-7.1	67,291	-0.01%
2023/07/19	127	67.82	110.7	66.70	63.60	16.3	66,682	0.02%	大買/大賣/
2023/07/18	244	64.80	230.1	63.84	65.50	13.9	62,257	0.02%	大買/大賣/
2023/07/17	71	60.07	26.5	60.35	61.30	44.5	57,471	0.08%
2023/07/14	83.5	54.56	201.6	54.41	55.80	-118.2	56,001	-0.21%	大賣/鉅額交易
2023/07/13	108	50.67	137.5	50.51	50.80	-29.5	52,594	-0.06%	大買/大賣/
2023/07/12	248.2	47.87	212.7	47.89	47.60	35.5	49,977	0.07%	大買/大賣/
2023/07/11	128	46.23	119.2	46.41	47.25	8.8	47,003	0.02%	大買/大賣/
2023/07/10	17	44.66	14	45.31	44.40	3	45,407	0.01%
2023/07/07	21.6	45.19	20	44.88	44.60	1.6	44,877	0.00%
2023/07/06	44.1	45.07	39	45.51	44.70	5.1	44,048	0.01%
2023/07/05	88	45.75	70.2	45.99	45.20	17.8	43,005	0.04%
2023/07/04	131	46.90	135.2	46.20	47.15	-4.2	41,826	-0.01%	大買/大賣/
2023/07/03	98	44.47	177	44.52	44.15	-79	39,339	-0.20%	大賣/
2023/06/30	107	43.33	53	43.67	43.20	54	38,238	0.14%	大買/
2023/06/29	14	42.96	11.1	43.19	43.15	2.9	37,877	0.01%
2023/06/28	120	44.00	21.1	43.37	42.70	98.9	37,617	0.26%	大買/
2023/06/27	35	43.22	23	43.48	42.90	12	37,121	0.03%
2023/06/26	25	44.21	38	44.10	44.35	-13	36,726	-0.04%
2023/06/21	31	44.50	56	44.65	44.75	-25	36,181	-0.07%
2023/06/20	67	43.02	25	43.00	43.10	42	35,260	0.12%
2023/06/19	60.4	44.47	121.2	44.78	44.10	-60.8	34,319	-0.18%	大賣/
2023/06/16	38.5	46.06	26.2	45.98	45.50	12.4	33,315	0.04%
2023/06/15	121.2	44.49	166.2	44.89	46.00	-45	31,181	-0.14%	大買/大賣/
2023/06/14	180	42.69	47.1	42.85	42.95	132.9	28,940	0.46%	大買/鉅額交易
2023/06/13	72	39.73	145.9	40.02	40.60	-73.9	26,175	-0.28%	大賣/
2023/06/12	50	37.68	31	37.44	36.95	19	24,184	0.08%
2023/06/09	61	38.39	44	38.19	38.65	17	23,616	0.07%
2023/06/08	1.1	36.21	0	0.00	36.40	1.1	22,474	0.01%
2023/06/07	15.1	36.63	16	36.69	36.75	-0.9	22,362	0.00%
2023/06/06	8.1	35.71	9	35.96	36.20	-0.9	22,047	0.00%
2023/06/05	7	36.26	15	36.18	36.25	-8	21,671	-0.04%
2023/06/02	16.1	36.57	30.1	36.94	36.25	-14	21,387	-0.07%
2023/06/01	12.1	35.70	7.1	35.56	35.55	5.1	20,473	0.02%
2023/05/31	48.3	37.00	20	37.82	36.85	28.3	19,836	0.14%
2023/05/30	98	38.06	46	37.60	37.70	52	18,765	0.28%
2023/05/29	3	36.43	5	36.71	37.50	-2	16,715	-0.01%
2023/05/26	32	33.34	16	33.57	34.10	16	15,970	0.10%
2023/05/25	1	32.55	8.1	32.17	33.25	-7	14,823	-0.05%
2023/05/24	1	30.45	1	30.55	30.85	0	13,858	0.00%
2023/05/22	6	30.73	4	30.76	30.55	2	13,328	0.02%
2023/05/19	0	0.00	2	31.25	31.45	-2	13,051	-0.02%
2023/05/18	1	30.30	1	30.35	30.55	0	12,907	0.00%
2023/05/17	1	30.50	0	0.00	30.45	1	12,691	0.01%
2023/05/16	3	29.87	3	30.32	30.80	0	12,377	0.00%
2023/05/15	6	30.88	0	0.00	30.95	6	11,959	0.05%
2023/05/12	8	32.71	33	32.78	32.75	-25	11,532	-0.22%
2023/05/11	1	32.25	5	32.16	32.25	-4	11,303	-0.04%
2023/05/10	4	31.84	3	31.70	31.75	1	11,233	0.01%
2023/05/09	0	0.00	1	32.60	32.70	-1	11,191	-0.01%
2023/05/08	7	32.61	7	32.62	32.75	0	11,238	0.00%
2023/05/04	4	32.18	3	32.32	32.35	1	11,200	0.01%
2023/05/02	1	32.75	2	32.95	33.05	-1	11,248	-0.01%
2023/04/28	1	32.55	1	32.65	33.10	0	11,367	0.00%
2023/04/27	0	0.00	2	32.85	32.95	-2	11,262	-0.02%
2023/04/25	1	32.10	0	0.00	31.70	1	11,027	0.01%
2023/04/24	0	0.00	3	33.07	33.15	-3	10,974	-0.03%
2023/04/21	0	0.00	1	33.00	32.40	-1	10,852	-0.01%
2023/04/20	1	32.10	0	0.00	32.40	1	10,731	0.01%
2023/04/19	2	33.25	5	33.05	32.50	-3	10,702	-0.03%
2023/04/18	1.1	31.54	2	31.68	32.20	-0.9	10,416	-0.01%
2023/04/17	1	31.80	1	31.95	31.70	0	10,260	0.00%
2023/04/14	4	31.61	4	31.63	31.60	0	10,164	0.00%
2023/04/12	0	0.00	1.1	32.60	32.80	-1.1	9,851	-0.01%
2023/04/10	1	31.60	4.3	31.96	32.40	-3.3	9,573	-0.03%
2023/04/07	10	32.32	7	31.82	31.50	3	9,433	0.03%
2023/04/06	0	0.00	11	33.23	33.90	-11	9,086	-0.12%
2023/03/31	0	0.00	1	31.95	31.95	-1	8,699	-0.01%
2023/03/30	1	31.70	1	31.40	31.80	0	8,866	0.00%
2023/03/29	0	0.00	1	30.90	31.10	-1	9,034	-0.01%
2023/03/28	0	0.00	2.1	30.70	30.95	-2.1	9,280	-0.02%
2023/03/27	0	0.00	1	31.10	30.80	-1	9,646	-0.01%
2023/03/24	1	30.55	3	30.68	30.75	-2	9,992	-0.02%
2023/03/23	1	31.10	3	30.63	31.15	-2	9,873	-0.02%
2023/03/22	0	0.00	37.5	30.09	30.20	-37.5	9,624	-0.39%
2023/03/21	0	0.00	2	29.10	29.40	-2	9,451	-0.02%
2023/03/20	0	0.00	34	28.48	28.55	-34	9,251	-0.37%
2023/03/17	30	28.08	1	28.10	28.15	29	9,191	0.32%
2023/03/16	0	0.00	15.8	27.79	28.00	-15.8	8,909	-0.18%
2023/03/15	1	26.95	0	0.00	27.20	1	8,725	0.01%
2023/03/14	3	27.08	20	27.40	27.15	-17	8,709	-0.20%
2023/03/13	0	0.00	1	27.50	27.35	-1	8,704	-0.01%
2023/03/10	1	26.70	0	0.00	27.05	1	8,648	0.01%
2023/03/09	3	26.93	0	0.00	27.00	3	8,757	0.03%
2023/03/08	1	27.10	1	27.20	27.20	0	9,363	0.00%
2023/03/07	0	0.00	3.7	27.21	27.25	-3.7	9,541	-0.04%
2023/03/03	1	26.80	1	26.85	26.70	0	9,687	0.00%
2023/03/02	0	0.00	2	26.60	26.75	-2	9,839	-0.02%
2023/03/01	1	26.90	0	0.00	26.95	1	9,858	0.01%
2023/02/24	1	26.80	1	26.70	26.60	0	9,986	0.00%
2023/02/23	0	0.00	3	26.80	26.80	-3	10,027	-0.03%
2023/02/22	0.7	26.70	4	26.65	26.80	-3.3	10,049	-0.03%
2023/02/20	0	0.00	3	26.75	26.65	-3	10,176	-0.03%
2023/02/16	0	0.00	4	26.43	26.25	-4	10,728	-0.04%
2023/02/15	0	0.00	4	26.10	26.10	-4	10,693	-0.04%
2023/02/13	0	0.00	1	26.00	25.75	-1	10,694	-0.01%
2023/02/09	0	0.00	1	25.90	25.80	-1	10,605	-0.01%
2023/02/07	0	0.00	5	25.88	25.90	-5	10,605	-0.05%
2023/02/06	0	0.00	0.2	25.75	25.65	-0.2	10,592	0.00%
2023/02/02	1	25.40	0	0.00	25.45	1	10,576	0.01%
2023/01/31	3	25.30	0	0.00	25.25	3	10,513	0.03%
2023/01/30	1	25.40	0	0.00	25.55	1	10,439	0.01%
2023/01/16	0	0.00	1	26.20	26.00	-1	10,319	-0.01%
2023/01/12	1	25.90	0	0.00	25.60	1	10,624	0.01%
2023/01/10	0	0.00	2	26.60	26.55	-2	10,812	-0.02%
2023/01/09	0	0.00	1	26.40	26.50	-1	10,913	-0.01%
2023/01/06	0	0.00	0.6	26.10	26.10	-0.6	10,897	-0.01%
2023/01/05	0	0.00	5	26.17	26.20	-5	11,022	-0.05%
2022/12/30	0	0.00	4	26.26	26.25	-4	11,283	-0.04%
2022/12/27	0	0.00	2	26.05	26.15	-2	11,317	-0.02%
2022/12/23	0	0.00	4	26.00	26.00	-4	11,477	-0.03%
2022/12/22	0	0.00	3	25.88	25.95	-3	11,717	-0.03%
2022/12/20	0	0.00	5	25.65	25.65	-5	11,263	-0.04%
2022/12/19	0	0.00	13	25.77	25.85	-13	11,060	-0.12%
2022/12/16	0	0.00	1	24.95	25.70	-1	10,546	-0.01%
2022/12/15	1	25.20	0	0.00	25.10	1	10,187	0.01%
2022/12/14	0	0.00	4	25.06	25.15	-4	10,184	-0.04%
2022/12/12	0	0.00	1.5	24.45	24.80	-1.5	10,099	-0.01%
2022/12/09	0	0.00	1	24.40	24.50	-1	10,221	-0.01%
2022/12/05	0	0.00	13.1	24.05	24.20	-13.1	10,140	-0.13%
2022/12/02	14.2	23.84	0	0.00	23.90	14.2	10,136	0.14%
2022/12/01	1.3	24.52	3	24.53	24.20	-1.7	10,069	-0.02%
2022/11/30	0	0.00	1	24.45	24.80	-1	9,912	-0.01%
2022/11/28	0	0.00	5	24.40	24.40	-5	9,318	-0.05%
2022/11/25	3.2	23.66	0	0.00	24.00	3.2	9,430	0.03%
2022/11/22	5	23.75	0	0.00	23.50	5	9,674	0.05%
2022/11/21	2	24.45	0	0.00	24.50	2	9,440	0.02%
2022/11/17	3	24.85	0	0.00	25.35	3	9,496	0.03%
2022/11/15	0	0.00	4	25.68	25.75	-4	9,458	-0.04%
2022/11/14	10	25.55	65	25.54	25.70	-55	9,372	-0.59%
2022/11/11	1	24.00	0	0.00	24.10	1	8,895	0.01%
2022/11/08	0.1	23.75	3	24.00	24.00	-2.9	8,999	-0.03%
2022/11/03	3	23.50	0	0.00	23.40	3	9,079	0.03%
2022/10/31	0	0.00	4	24.40	24.40	-4	9,057	-0.04%
2022/10/28	0	0.00	2	23.55	23.50	-2	8,978	-0.02%
2022/10/27	0	0.00	1	23.55	23.55	-1	9,008	-0.01%
2022/10/26	0	0.00	2	23.53	23.50	-2	8,992	-0.02%
2022/10/24	0	0.00	1	22.95	23.10	-1	8,957	-0.01%
2022/10/20	0	0.00	3	23.10	23.50	-3	8,949	-0.03%
2022/10/18	3	22.65	0	0.00	22.75	3	8,572	0.03%
2022/10/14	0	0.00	2	23.15	23.15	-2	8,328	-0.02%
2022/09/26	1	22.60	0	0.00	22.55	1	8,126	0.01%
2022/09/21	0	0.00	1	22.85	22.85	-1	7,988	-0.01%
2022/09/20	1	22.95	0	0.00	23.20	1	7,901	0.01%
2022/09/16	0	22.95	0	0.00	22.90	0	7,787	0.00%
2022/09/14	0	23.15	0	0.00	23.00	0	7,801	0.00%
2022/09/12	0	23.50	0	0.00	23.35	0	8,073	0.00%
2022/09/08	0	0.00	1	23.50	23.50	-1	8,254	-0.01%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/05	1	22.80	0	0.00	22.95	1	8,192	0.01%
2022/09/02	0	0.00	5	22.80	22.70	-5	8,215	-0.06%
2022/09/01	1	22.65	0	0.00	22.75	1	8,075	0.01%
2022/08/31	1	23.15	1	22.95	23.15	0	7,847	0.00%
2022/08/30	1	22.85	0	0.00	23.00	1	7,752	0.01%
2022/08/29	1	23.25	0	0.00	23.20	1	7,534	0.01%
2022/08/26	0.3	23.80	0	0.00	23.75	0.3	7,441	0.00%
2022/08/23	3	23.90	0	0.00	23.90	3	8,050	0.04%
2022/08/22	0	0.00	3	24.20	24.20	-3	8,078	-0.04%
2022/08/18	4	23.98	1	24.10	23.95	3	8,087	0.04%
2022/08/16	0	0.00	1	23.95	24.15	-1	8,097	-0.01%
2022/08/15	1.1	24.02	0	0.00	24.15	1.1	8,052	0.01%
2022/08/12	0	0.00	4	24.45	24.50	-4	8,025	-0.05%
2022/08/09	0.3	24.30	1	24.45	24.45	-0.7	8,132	-0.01%
2022/08/03	0	0.00	2	23.98	24.10	-2	8,533	-0.02%
2022/08/01	1	23.50	0.4	23.75	23.70	0.6	8,645	0.01%
2022/07/21	0	0.00	7	22.84	22.75	-7	8,727	-0.08%
2022/07/20	7	22.58	0	0.00	22.55	7	8,704	0.08%
2022/07/19	1	22.40	0	0.00	22.40	1	8,748	0.01%
2022/07/18	3	22.10	0	0.00	22.20	3	8,777	0.03%
2022/07/15	24	22.54	0	0.00	22.45	24	8,674	0.28%
2022/07/14	3	22.68	20	22.90	22.70	-17	8,603	-0.20%
2022/07/13	3	24.00	0	0.00	24.00	3	8,414	0.04%
2022/07/12	1	23.45	0	0.00	23.70	1	8,238	0.01%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/07	1	24.00	0	0.00	24.00	1	8,154	0.01%
2022/06/28	1	25.45	4	25.40	25.45	-3	8,194	-0.04%
2022/06/23	1	24.90	0	0.00	24.85	1	8,336	0.01%
2022/06/14	0	0.00	3	25.83	25.85	-3	7,779	-0.04%
2022/06/13	0	0.00	0.4	25.35	25.45	-0.4	7,832	0.00%
2022/05/27	0	0.00	4	25.90	25.70	-4	7,068	-0.06%
2022/05/25	1	25.35	0	0.00	25.65	1	7,147	0.01%
2022/05/24	1	25.50	0	0.00	25.40	1	7,206	0.01%
2022/05/23	0.1	25.80	45	25.70	25.60	-44.9	7,199	-0.62%
2022/05/20	45	26.14	1	25.95	25.95	44	7,256	0.61%
2022/05/18	0	0.00	1	26.05	26.20	-1	7,176	-0.01%
2022/05/17	0	0.00	5	26.00	26.00	-5	7,112	-0.07%
2022/05/16	1	25.90	8	26.25	26.45	-7	7,037	-0.10%
2022/05/13	0	0.00	2	25.48	25.40	-2	6,855	-0.03%
2022/05/12	49	25.45	2	25.05	25.20	47	6,825	0.69%
2022/05/11	0	0.00	49	25.80	25.80	-49	6,751	-0.73%
2022/05/04	30	25.40	30	25.70	25.60	0	6,533	0.00%
2022/05/03	1	25.25	0	0.00	25.35	1	6,571	0.02%
2022/04/29	0	0.00	1	25.15	25.40	-1	6,646	-0.02%
2022/04/26	0.1	24.85	0	0.00	25.25	0.1	6,766	0.00%
2022/04/21	0	25.10	1	25.25	25.25	-1	6,731	-0.01%
2022/04/20	4	25.20	0.1	25.45	25.20	3.9	6,729	0.06%
2022/04/19	0.1	25.40	5	25.44	25.40	-4.9	6,653	-0.07%
2022/04/18	5	25.10	1	25.30	25.40	4	6,672	0.06%
2022/04/15	2.1	25.45	0	0.00	25.35	2.1	6,690	0.03%
2022/04/14	0	0.00	1.4	25.40	25.55	-1.4	6,686	-0.02%
2022/04/12	0	0.00	13	24.95	24.80	-13	6,648	-0.20%
2022/04/11	2	24.95	0.2	24.85	24.85	1.8	6,556	0.03%
2022/04/08	0	0.00	8.1	24.80	24.80	-8.1	6,484	-0.12%
2022/04/01	0	0.00	10	24.55	24.85	-10	6,233	-0.16%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	5	24.77	0	0.00	24.80	5	6,112	0.08%
2022/03/29	2.1	24.90	0	0.00	24.85	2.1	6,077	0.03%
2022/03/25	0	0.00	0.9	25.05	25.30	-0.9	6,098	-0.01%
2022/03/23	0	0.00	0.6	25.10	25.05	-0.6	6,337	-0.01%
2022/03/21	0	0.00	1	25.25	25.20	-1	6,285	-0.02%
2022/03/18	0	25.05	0	0.00	25.00	0	6,271	0.00%
2022/03/17	1	25.00	0	0.00	25.05	1	6,080	0.02%
2022/03/15	0	0.00	4	25.10	25.05	-4	5,951	-0.07%
2022/03/14	5	25.16	0	0.00	25.10	5	6,010	0.08%
2022/03/10	2	25.00	0	0.00	25.05	2	6,179	0.03%
2022/03/09	1	24.85	8	24.85	24.75	-7	6,249	-0.11%
2022/03/08	1	24.80	0	0.00	24.65	1	6,565	0.02%
2022/03/07	2.1	24.77	0	0.00	24.80	2.1	6,480	0.03%
2022/03/04	2.3	25.29	0	0.00	25.30	2.3	6,550	0.04%
2022/03/01	0	0.00	2	25.85	25.95	-2	6,516	-0.03%
2022/02/25	0	0.00	3	25.40	25.65	-3	6,476	-0.05%
2022/02/24	1	25.55	0	0.00	25.45	1	6,424	0.02%
2022/02/23	0	0.00	1	26.00	25.80	-1	6,320	-0.02%
2022/02/22	1	25.60	0	25.90	25.95	1	6,313	0.02%
2022/02/18	10	25.70	0	0.00	25.70	10	6,347	0.16%
2022/02/16	0	0.00	1	25.70	25.70	-1	6,579	-0.02%
2022/02/15	2.2	25.29	0	0.00	25.20	2.2	6,557	0.03%
2022/02/14	0.2	25.35	0	0.00	25.40	0.2	6,546	0.00%
2022/02/11	1	25.70	0	0.00	25.80	1	6,549	0.02%
2022/02/10	0	0.00	14	25.80	25.90	-14	6,598	-0.21%
2022/02/09	0.2	25.65	0	0.00	25.85	0.2	6,591	0.00%
2022/02/08	0.4	25.50	0	0.00	25.50	0.4	6,565	0.01%
2022/01/25	2	25.10	0	0.00	25.45	2	6,548	0.03%
2022/01/24	0	0.00	3	25.38	25.45	-3	6,480	-0.05%
2022/01/21	3	25.10	10	25.10	25.15	-7	6,444	-0.11%
2022/01/19	0	0.00	2	25.20	25.15	-2	6,277	-0.03%
2022/01/18	5	25.17	0	0.00	25.15	5	6,291	0.08%
2022/01/17	1.2	24.99	0	0.00	24.95	1.2	6,308	0.02%
2022/01/14	1.4	25.08	0	0.00	25.00	1.4	6,525	0.02%
2022/01/12	1.2	25.11	0	0.00	25.20	1.2	6,710	0.02%
2022/01/11	0.1	25.30	0	0.00	25.25	0.1	6,826	0.00%
2022/01/06	2	25.00	0	0.00	25.10	2	6,892	0.03%
2022/01/05	4	24.85	0	0.00	24.75	4	6,948	0.06%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2022/01/03	1.1	25.06	1	25.20	25.00	0.1	7,311	0.00%
2021/12/29	0	0.00	2	24.95	25.05	-2	7,851	-0.03%
2021/12/27	1	24.85	0	0.00	25.00	1	8,077	0.01%
2021/12/23	4	24.85	0.3	24.95	24.85	3.7	8,364	0.04%
2021/12/22	0	0.00	0	25.05	24.90	0	8,529	0.00%
2021/12/21	3	24.95	1	25.00	24.95	2	8,708	0.02%
2021/12/20	72	24.95	4	24.93	24.95	68	8,879	0.77%
2021/12/17	0	0.00	70	25.18	25.30	-70	8,975	-0.78%
2021/12/16	2	25.30	1	25.30	25.50	1	9,149	0.01%
2021/12/15	4	25.33	1	25.30	25.30	3	9,408	0.03%
2021/12/09	0.2	25.60	0	0.00	25.65	0.2	9,615	0.00%
2021/12/08	0	0.00	1	25.50	25.45	-1	9,645	-0.01%
2021/12/07	8	25.55	3	25.50	25.65	5	9,574	0.05%
2021/12/03	11	25.65	0	0.00	25.65	11	9,526	0.12%
2021/12/02	5.2	25.45	3	25.53	25.55	2.1	9,556	0.02%
2021/12/01	3	26.07	0	0.00	26.25	3	9,249	0.03%
2021/11/30	2.2	26.27	1	26.30	25.80	1.2	9,270	0.01%
2021/11/29	1	25.60	0	0.00	26.05	1	9,038	0.01%
2021/11/26	1.1	25.90	0	0.00	25.80	1.1	9,017	0.01%
2021/11/25	0.5	26.00	0	0.00	26.00	0.5	9,068	0.01%
2021/11/23	5	25.80	0	0.00	25.80	5	9,094	0.05%
2021/11/22	0	0.00	2	26.05	26.10	-2	9,070	-0.02%
2021/11/19	7	26.12	0.2	26.35	26.10	6.8	9,093	0.07%
2021/11/18	9	26.33	1	26.40	26.45	8	9,151	0.09%
2021/11/17	3	26.70	1	26.75	26.85	2	9,175	0.02%
2021/11/16	1	27.00	6	26.95	27.00	-5	9,197	-0.05%
2021/11/15	1	26.65	0	0.00	26.65	1	9,150	0.01%
2021/11/11	0	0.00	2	26.33	26.40	-2	9,300	-0.02%
2021/11/10	1	26.05	0	0.00	26.35	1	9,346	0.01%
2021/11/09	2	26.20	0	0.00	26.30	2	9,436	0.02%
2021/11/08	2	26.35	0	0.00	26.45	2	9,466	0.02%
2021/11/05	0	0.00	3	26.37	26.50	-3	9,609	-0.03%
2021/11/04	0	0.00	1	26.60	26.55	-1	9,646	-0.01%
2021/11/03	0	0.00	3	26.20	26.25	-3	9,681	-0.03%
2021/11/01	3	26.40	1	26.50	26.55	2	9,732	0.02%
2021/10/29	3	26.73	2	26.55	26.55	1	9,733	0.01%
2021/10/28	0	0.00	10	26.90	26.90	-10	9,736	-0.10%
2021/10/27	10	26.90	3	26.85	26.95	7	9,796	0.07%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/25	0	0.00	2	26.78	26.75	-2	9,864	-0.02%
2021/10/22	0	0.00	5.2	26.83	26.90	-5.2	9,923	-0.05%
2021/10/21	0	0.00	1	26.60	26.35	-1	9,742	-0.01%
2021/10/20	0	0.00	3	26.48	26.45	-3	9,819	-0.03%
2021/10/18	0	0.00	2	26.55	26.45	-2	9,968	-0.02%
2021/10/15	3	26.63	3.1	26.43	26.55	-0.1	10,109	0.00%
2021/10/14	0	0.00	6	26.60	26.50	-6	10,215	-0.06%
2021/10/13	0.3	26.50	0	0.00	26.50	0.3	10,491	0.00%
2021/10/12	2	26.40	0.1	26.40	26.65	1.9	10,884	0.02%
2021/10/08	0	0.00	2	26.60	26.70	-2	11,941	-0.02%
2021/10/07	2	26.60	5.5	26.56	26.30	-3.5	12,287	-0.03%
2021/10/06	1	26.10	5.1	26.12	26.20	-4.1	12,402	-0.03%
2021/10/05	0	0.00	0.1	25.85	25.75	-0.1	12,498	0.00%
2021/10/04	1	25.90	1.1	25.81	25.85	-0.1	12,695	0.00%
2021/10/01	0.3	25.29	7.2	25.37	25.55	-6.9	12,818	-0.05%
2021/09/30	2	25.70	10	25.60	25.80	-8	13,111	-0.06%
2021/09/29	0.5	25.90	2	25.95	26.00	-1.5	13,206	-0.01%
2021/09/28	1	26.25	5.1	26.29	26.40	-4.1	13,201	-0.03%
2021/09/27	2	26.10	6	26.10	26.10	-4	13,252	-0.03%
2021/09/24	2	25.70	17.1	25.76	25.75	-15.1	13,157	-0.11%
2021/09/23	0	25.56	6	25.79	25.50	-6	13,117	-0.05%
2021/09/22	2	24.55	11.4	25.12	25.40	-9.3	12,870	-0.07%
2021/09/17	0.2	24.80	0	0.00	24.90	0.2	12,619	0.00%
2021/09/16	0	24.75	5.1	24.90	24.90	-5	12,526	-0.04%
2021/09/15	0	0.00	2.1	24.92	24.85	-2.1	12,619	-0.02%
2021/09/14	0	0.00	0.1	24.70	24.65	-0.1	12,677	0.00%
2021/09/13	1	24.45	0.1	24.60	24.70	0.9	12,802	0.01%
2021/09/10	0	24.45	0.1	24.50	24.55	-0.1	12,981	0.00%
2021/09/09	0	0.00	4.1	24.51	24.50	-4.1	13,274	-0.03%
2021/09/08	20	24.35	20	24.50	24.45	0	13,390	0.00%
2021/09/07	2	24.20	1.3	24.52	24.75	0.7	13,396	0.01%
2021/09/06	0	24.45	5	24.45	24.15	-5	13,313	-0.04%
2021/09/03	0	0.00	12	24.36	24.45	-12	13,358	-0.09%
2021/09/02	0	0.00	4	24.30	24.35	-4	13,409	-0.03%
2021/08/30	6	24.00	0	0.00	24.35	6	13,500	0.04%
2021/08/27	0	0.00	10	24.10	24.20	-10	13,513	-0.07%
2021/08/24	1	24.30	3	24.20	24.30	-2	13,505	-0.01%
2021/08/23	1	24.10	9	24.09	24.15	-8	13,481	-0.06%
2021/08/20	1	23.80	2	23.90	23.90	-1	13,484	-0.01%
2021/08/19	0	0.00	15	23.72	23.80	-15	13,678	-0.11%
2021/08/18	2	23.50	1	23.45	23.75	1	13,702	0.01%
2021/08/17	0.2	23.75	2	23.75	23.70	-1.8	13,637	-0.01%
2021/08/16	0	0.00	11	23.67	23.75	-11	13,582	-0.08%
2021/08/13	0	0.00	10	23.74	23.75	-10	13,581	-0.07%
2021/08/12	4	23.38	0	0.00	23.50	4	13,564	0.03%
2021/08/11	3	23.28	0	0.00	23.20	3	13,529	0.02%
2021/08/10	0	0.00	3	23.50	23.55	-3	13,486	-0.02%
2021/08/09	7	23.35	0	0.00	23.40	7	13,633	0.05%
2021/08/05	4	23.40	1	23.45	23.40	3	13,996	0.02%
2021/08/04	1	23.50	0	0.00	23.50	1	14,382	0.01%
2021/08/03	1	23.40	0	0.00	23.60	1	14,654	0.01%
2021/07/30	2.1	23.33	0	0.00	23.45	2.1	14,758	0.01%
2021/07/29	2.1	23.68	6	23.60	23.55	-4	14,764	-0.03%
2021/07/28	7.2	23.64	0	0.00	23.65	7.2	14,866	0.05%
2021/07/26	1	23.95	0	0.00	24.00	1	15,295	0.01%
2021/07/23	7	23.90	0	0.00	23.65	7	15,175	0.05%
2021/07/22	50	23.55	0	0.00	23.80	50	15,149	0.33%
2021/07/21	7	23.75	0	0.00	23.80	7	15,040	0.05%
2021/07/20	11	23.55	2	23.80	23.55	9	15,016	0.06%
2021/07/19	13.1	23.55	3	23.55	23.55	10.1	14,951	0.07%
2021/07/16	5	23.83	0	0.00	23.85	5	14,964	0.03%
2021/07/15	78.2	24.12	0	0.00	24.05	78.2	14,831	0.53%
2021/07/14	14	27.10	27	27.17	27.15	-13	13,800	-0.09%
2021/07/13	7.6	27.04	6	27.05	27.05	1.6	13,424	0.01%
2021/07/12	12.6	27.19	0	0.00	27.15	12.6	13,140	0.10%
2021/07/09	2	27.50	1	27.45	27.50	1	12,945	0.01%
2021/07/08	50.3	27.53	0.2	27.40	27.45	50.1	12,913	0.39%
2021/07/07	0.5	27.40	16.4	27.41	27.40	-15.9	12,932	-0.12%
2021/07/06	5	27.06	15	27.08	27.20	-10	12,823	-0.08%
2021/07/05	3	26.90	17	26.91	27.00	-14	13,021	-0.11%
2021/07/02	9.1	26.86	20	26.58	26.75	-10.9	13,328	-0.08%
2021/07/01	1	26.35	1	26.45	26.20	0	13,347	0.00%
2021/06/30	0	26.10	3.1	26.25	26.25	-3.1	13,631	-0.02%
2021/06/29	3	25.70	0	0.00	25.70	3	14,084	0.02%
2021/06/28	0.1	25.79	0.6	25.77	25.75	-0.5	15,538	0.00%
2021/06/25	0.1	25.84	7	25.75	25.70	-6.9	16,044	-0.04%
2021/06/23	3.4	25.51	1	25.45	25.70	2.4	16,586	0.01%
2021/06/22	4	25.56	1	25.40	25.35	3	16,683	0.02%
2021/06/21	4.2	25.59	0	0.00	25.50	4.2	16,698	0.03%
2021/06/18	3	25.70	4	26.03	26.15	-1	16,852	-0.01%
2021/06/17	0	0.00	6	25.79	26.10	-6	17,017	-0.04%
2021/06/16	2	25.35	0	0.00	25.35	2	18,026	0.01%
2021/06/15	6	25.27	0	0.00	25.40	6	18,265	0.03%
2021/06/11	11	25.20	0	0.00	25.25	11	18,595	0.06%
2021/06/09	17.1	25.34	0	0.00	25.20	17.1	18,933	0.09%
2021/06/08	0.1	25.90	0	0.00	25.70	0.1	18,954	0.00%
2021/06/07	0	25.75	4	25.70	25.70	-4	19,183	-0.02%
2021/06/04	12.1	25.86	0	0.00	25.80	12.1	19,438	0.06%
2021/06/03	5	26.08	18	26.09	26.15	-13	20,076	-0.06%
2021/06/02	10	26.07	3	26.30	26.05	7	20,621	0.03%
2021/06/01	3.2	26.11	1	26.10	26.20	2.2	20,850	0.01%
2021/05/31	3	25.87	7	25.88	25.85	-4	20,947	-0.02%
2021/05/28	0.1	25.75	0	0.00	25.70	0.1	21,031	0.00%
2021/05/27	4	25.84	2	25.90	25.65	2	21,174	0.01%
2021/05/26	4	25.70	1	25.75	26.00	3	21,288	0.01%
2021/05/25	0.1	25.80	0	0.00	25.75	0.1	21,521	0.00%
2021/05/24	1	25.35	1	25.70	25.65	0	22,109	0.00%
2021/05/21	16.1	25.60	2	25.68	25.75	14.1	23,142	0.06%
2021/05/20	2.2	25.46	10	25.80	25.30	-7.9	23,252	-0.03%
2021/05/19	0	25.05	0	0.00	25.10	0	23,261	0.00%
2021/05/18	0	0.00	1	24.90	25.15	-1	23,373	0.00%
2021/05/17	5.1	24.35	3	24.35	24.35	2.1	23,614	0.01%
2021/05/14	6.1	25.03	4	25.00	24.95	2.1	23,481	0.01%
2021/05/13	32.1	24.95	3	24.80	24.80	29.1	23,351	0.12%
2021/05/12	8	25.30	0	0.00	25.55	8	23,026	0.03%
2021/05/11	0	26.55	2	26.60	26.30	-2	22,649	-0.01%
2021/05/10	2.2	26.60	0.5	26.65	26.55	1.7	22,416	0.01%
2021/05/07	1.1	26.76	0	0.00	26.85	1.1	22,510	0.00%
2021/05/06	0	26.85	11	26.67	26.60	-11	22,746	-0.05%
2021/05/05	2.1	26.75	4	26.59	26.70	-1.9	22,990	-0.01%
2021/05/04	4	26.26	1	26.20	26.55	3	22,920	0.01%
2021/05/03	6.6	26.99	0	0.00	26.70	6.6	22,624	0.03%
2021/04/29	1.1	27.15	3	27.20	27.15	-1.9	22,537	-0.01%
2021/04/28	0	27.15	8.2	27.16	27.25	-8.2	22,563	-0.04%
2021/04/27	4	27.09	6	27.20	27.15	-2	22,683	-0.01%
2021/04/26	1	27.15	1	27.15	27.15	0	22,628	0.00%
2021/04/23	1	27.10	0	0.00	27.10	1	22,588	0.00%
2021/04/22	1.1	27.58	3	27.60	27.30	-1.9	22,673	-0.01%
2021/04/21	1	27.45	25	27.49	27.45	-24	22,526	-0.11%
2021/04/20	2	27.30	7	27.31	27.35	-5	22,278	-0.02%
2021/04/19	3.1	27.15	6.4	27.19	27.30	-3.3	22,218	-0.01%
2021/04/16	1	27.10	10	27.05	27.10	-9	22,104	-0.04%
2021/04/14	6	26.79	10	26.87	26.75	-4	22,145	-0.02%
2021/04/13	8	27.07	0	0.00	27.00	8	22,064	0.04%
2021/04/12	1	27.25	4	27.33	27.30	-3	21,876	-0.01%
2021/04/09	3	27.27	5.1	27.42	27.55	-2.1	21,705	-0.01%
2021/04/08	9	27.13	51	27.24	27.35	-42	21,322	-0.20%
2021/04/07	0	27.00	14	26.86	26.95	-14	20,878	-0.07%
2021/04/06	3	26.85	17	27.00	27.10	-14	20,638	-0.07%
2021/04/01	16.5	26.75	7	26.79	26.75	9.5	20,256	0.05%
2021/03/31	166.1	27.36	96	27.51	27.00	70.1	19,621	0.36%	大買/
2021/03/30	14	27.29	157	27.40	27.50	-143	18,180	-0.79%	大賣/鉅額交易
2021/03/29	100	27.10	52.1	27.12	27.25	47.9	17,750	0.27%
2021/03/26	200.1	26.62	24	26.56	26.60	176.1	17,386	1.01%	大買/鉅額交易
2021/03/25	30	26.80	32	26.72	26.80	-2	17,290	-0.01%
2021/03/24	3	26.90	5	26.87	26.95	-2	17,247	-0.01%
2021/03/23	27.1	26.65	23	26.54	27.00	4.1	17,127	0.02%
2021/03/22	63.1	27.18	0	0.00	26.85	63.1	16,911	0.37%
2021/03/19	94	27.15	74.2	27.16	27.05	19.8	16,544	0.12%
2021/03/18	0.6	26.50	106	26.62	26.55	-105.4	15,502	-0.68%	大賣/鉅額交易
2021/03/17	52	26.24	37	26.21	26.35	15	15,351	0.10%
2021/03/16	1.1	25.85	0	0.00	25.85	1.1	15,256	0.01%
2021/03/15	0.1	25.77	28.8	25.75	25.65	-28.8	15,143	-0.19%
2021/03/12	58	25.89	11	25.80	25.90	47	15,044	0.31%
2021/03/11	8	25.66	0	0.00	25.80	8	15,014	0.05%
2021/03/10	9.5	25.68	3	25.77	25.65	6.5	14,885	0.04%
2021/03/09	19	25.88	31	26.01	26.00	-12	14,709	-0.08%
2021/03/08	1	25.70	17	25.48	25.70	-16	14,136	-0.11%
2021/03/05	1	24.80	9.6	25.03	25.20	-8.6	13,665	-0.06%
2021/03/04	3	24.72	3	24.83	24.85	0	13,713	0.00%
2021/03/03	5	24.60	1.1	24.59	24.80	3.9	13,675	0.03%
2021/03/02	0	0.00	2	24.95	24.60	-2	13,577	-0.01%
2021/02/26	9	24.78	24	24.89	24.80	-15	13,429	-0.11%
2021/02/25	21.5	24.92	8	24.96	25.00	13.5	13,189	0.10%
2021/02/24	55.5	24.97	36	25.16	25.00	19.5	12,939	0.15%
2021/02/23	151.2	24.57	71.1	24.73	24.90	80.1	12,318	0.65%	大買/
2021/02/22	3	23.75	8	23.69	23.80	-5	11,305	-0.04%
2021/02/19	17	23.29	2	23.30	23.60	15	11,220	0.13%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	1	23.10	0	0.00	23.15	1	11,127	0.01%
2021/02/03	2	23.20	0	0.00	23.30	2	11,318	0.02%
2021/02/01	1	23.20	0	0.00	23.30	1	11,356	0.01%
2021/01/29	10	23.50	1	24.05	23.25	9	11,330	0.08%
2021/01/28	7	24.12	6	24.10	24.00	1	11,137	0.01%
2021/01/27	20	24.00	42	23.86	23.95	-22	10,909	-0.20%
2021/01/26	0	0.00	3	23.25	23.10	-3	10,568	-0.03%
2021/01/25	0	0.00	2	23.05	23.35	-2	10,576	-0.02%
2021/01/22	0	0.00	2	22.73	23.10	-2	10,626	-0.02%
2021/01/21	26	22.88	7.1	22.85	22.80	18.9	10,726	0.18%
2021/01/20	24	23.09	20	22.95	22.90	4	10,762	0.04%
2021/01/19	1	23.60	0	0.00	23.50	1	10,574	0.01%
2021/01/15	1	23.75	15.6	23.98	23.70	-14.6	10,413	-0.14%
2021/01/14	1	23.80	7	23.81	23.80	-6	10,280	-0.06%
2021/01/13	21	23.70	0	0.00	23.70	21	10,194	0.21%
2021/01/12	5	23.66	20	23.71	23.65	-15	10,194	-0.15%
2021/01/11	14	23.71	0	0.00	23.75	14	10,101	0.14%
2021/01/08	17	23.74	0	0.00	23.85	17	10,102	0.17%
2021/01/07	0	0.00	2	23.75	23.75	-2	9,987	-0.02%
2021/01/06	1	23.75	0	0.00	23.80	1	9,970	0.01%
2021/01/05	1	24.00	1	24.00	24.00	0	9,888	0.00%
2021/01/04	0	0.00	2	24.25	24.05	-2	9,984	-0.02%
2020/12/31	1	23.90	1	23.85	24.00	0	9,917	0.00%
2020/12/29	3	23.97	0	0.00	24.00	3	9,957	0.03%
2020/12/28	1	24.00	4	24.04	24.10	-3	10,014	-0.03%
2020/12/25	0	0.00	5	23.95	23.95	-5	9,977	-0.05%
2020/12/24	0	0.00	1	23.85	23.90	-1	9,970	-0.01%
2020/12/23	2	23.53	150	23.54	23.75	-148	9,929	-1.49%	大賣/鉅額交易
2020/12/22	1	23.75	1	23.85	23.60	0	9,902	0.00%
2020/12/21	1	23.55	72	23.69	23.85	-71	10,031	-0.71%
2020/12/18	1	23.70	1	24.00	23.70	0	10,012	0.00%
2020/12/17	0	0.00	18	24.24	24.00	-18	9,867	-0.18%
2020/12/16	0	0.00	10	24.25	24.25	-10	9,836	-0.10%
2020/12/15	21	24.04	3	24.20	23.90	18	9,814	0.18%
2020/12/14	134	24.19	5	24.30	24.20	129	9,753	1.32%	大買/鉅額交易
2020/12/11	91	23.94	0	0.00	24.00	91	9,696	0.94%
2020/12/10	1	24.35	16	24.40	24.10	-15	9,600	-0.16%
2020/12/09	4	24.25	7	24.24	24.20	-3	9,390	-0.03%
2020/12/08	10	24.10	1	24.10	24.10	9	9,296	0.10%
2020/12/07	10	24.00	1	24.00	24.00	9	9,164	0.10%
2020/12/04	0	0.00	17	23.71	23.75	-17	9,118	-0.19%
2020/12/03	3	23.55	1	23.70	23.65	2	9,059	0.02%
2020/12/02	0	0.00	7.4	23.47	23.55	-7.4	8,976	-0.08%
2020/12/01	1	23.20	0	0.00	23.35	1	9,015	0.01%
2020/11/27	0	0.00	3	23.18	23.35	-3	8,804	-0.03%
2020/11/26	0	0.00	2	23.10	23.15	-2	8,807	-0.02%
2020/11/25	11	23.15	2	23.15	23.15	9	9,013	0.10%
2020/11/24	2.7	23.24	1	23.25	23.20	1.7	9,154	0.02%
2020/11/23	4	23.11	0	0.00	23.15	4	9,077	0.04%
2020/11/20	1	22.90	0	0.00	22.90	1	9,038	0.01%
2020/11/19	9	23.02	30	23.00	23.00	-21	9,127	-0.23%
2020/11/18	3	22.97	14	23.07	23.10	-11	9,209	-0.12%
2020/11/17	0	0.00	45	22.95	22.85	-45	9,224	-0.49%
2020/11/16	1	22.90	6	22.98	22.90	-5	9,483	-0.05%
2020/11/13	51	22.75	3	22.57	22.90	48	9,559	0.50%
2020/11/12	14	22.75	0	0.00	22.80	14	9,589	0.15%
2020/11/11	4	22.61	5	22.78	23.00	-1	9,558	-0.01%
2020/11/10	20	22.25	1	22.25	22.30	19	9,411	0.20%
2020/11/05	1	22.20	0	0.00	22.30	1	9,855	0.01%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/03	2	22.40	2	22.38	22.50	0	9,919	0.00%
2020/11/02	5	22.24	0	0.00	22.45	5	9,985	0.05%
2020/10/30	2	22.45	5	22.50	22.60	-3	10,070	-0.03%
2020/10/29	6	22.38	0	0.00	22.40	6	10,107	0.06%
2020/10/28	5	22.25	0	0.00	22.25	5	10,076	0.05%
2020/10/27	1.3	22.00	16	21.98	21.95	-14.7	10,110	-0.15%
2020/10/26	15	21.85	10	21.90	21.90	5	10,169	0.05%
2020/10/22	6	21.62	0	0.00	21.60	6	10,520	0.06%
2020/10/21	2	21.70	0	0.00	21.65	2	10,603	0.02%
2020/10/20	5	21.82	2	21.80	21.75	3	10,733	0.03%
2020/10/19	5	21.83	10	21.88	21.75	-5	10,893	-0.05%
2020/10/16	2	21.85	1	21.80	21.80	1	11,094	0.01%
2020/10/15	8	22.11	0	0.00	22.15	8	11,217	0.07%
2020/10/14	4	22.10	0	0.00	22.00	4	11,312	0.04%
2020/10/13	3	21.75	0	0.00	21.75	3	11,503	0.03%
2020/10/12	3	21.87	0	0.00	22.00	3	11,797	0.03%
2020/10/08	2	22.00	0	0.00	22.05	2	12,236	0.02%
2020/10/07	4	22.08	0	0.00	22.00	4	12,667	0.03%
2020/09/28	10	22.33	1.4	22.24	22.30	8.6	13,582	0.06%
2020/09/25	4	21.90	0	0.00	22.00	4	13,772	0.03%
2020/09/24	6	21.96	0	0.00	21.70	6	13,923	0.04%
2020/09/22	1	22.60	0	0.00	22.55	1	14,044	0.01%
2020/09/18	3	22.85	0	0.00	23.05	3	14,270	0.02%
2020/09/17	1	22.85	0	0.00	22.90	1	14,279	0.01%
2020/09/16	5	23.00	2	23.05	23.00	3	14,363	0.02%
2020/09/15	3	22.95	0	0.00	22.95	3	14,454	0.02%
2020/09/11	10	22.70	0	0.00	22.75	10	14,834	0.07%
2020/09/10	13	22.80	1	22.85	22.85	12	14,878	0.08%
2020/09/09	2	22.58	0.4	22.80	22.60	1.6	14,990	0.01%
2020/09/07	0	0.00	2	22.95	23.00	-2	14,996	-0.01%
2020/09/04	2	22.65	0	0.00	22.80	2	15,093	0.01%
2020/09/01	0	0.00	6	22.80	22.85	-6	15,223	-0.04%
2020/08/28	8	23.06	2	22.95	23.05	6	15,099	0.04%
2020/08/26	8	22.83	0	0.00	22.90	8	15,073	0.05%
2020/08/25	5	22.80	2	23.05	22.90	3	15,050	0.02%
2020/08/24	6	22.70	0	0.00	22.75	6	15,084	0.04%
2020/08/21	1	22.90	0	0.00	22.85	1	15,000	0.01%
2020/08/20	1	22.60	0	0.00	22.50	1	14,923	0.01%
2020/08/19	3	23.30	0	0.00	23.25	3	14,684	0.02%
2020/08/18	2	23.45	0	0.00	23.50	2	14,525	0.01%
2020/08/14	15	23.64	0	0.00	23.65	15	14,423	0.10%
2020/08/13	3	23.73	0	0.00	23.95	3	14,310	0.02%
2020/08/12	13	24.13	0	0.00	23.90	13	14,116	0.09%
2020/08/11	1	24.15	0	0.00	24.15	1	14,196	0.01%
2020/08/10	3	24.53	0	0.00	24.75	3	14,068	0.02%
2020/08/07	3	24.48	0	0.00	24.50	3	14,027	0.02%
2020/08/06	2	24.70	2	24.55	24.60	0	14,076	0.00%
2020/08/05	10	24.75	0	0.00	24.50	10	14,026	0.07%
2020/08/04	6	24.33	0	0.00	24.35	6	13,895	0.04%
2020/08/03	10	24.59	0	0.00	24.35	10	13,933	0.07%
2020/07/31	0	0.00	7	24.74	25.00	-7	13,780	-0.05%
2020/07/30	12	24.55	0	0.00	24.85	12	13,651	0.09%
2020/07/29	2	24.60	0	0.00	24.60	2	13,592	0.01%
2020/07/28	2	24.25	0	0.00	24.65	2	13,528	0.01%
2020/07/27	2	24.38	21	24.43	24.40	-19	13,405	-0.14%
2020/07/24	4	24.81	2	24.70	24.80	2	13,342	0.01%
2020/07/23	5	25.05	1	25.00	25.00	4	13,156	0.03%
2020/07/22	6	24.82	0	0.00	24.80	6	13,031	0.05%
2020/07/21	3	25.00	1	25.20	25.05	2	12,833	0.02%
2020/07/20	9	24.95	0	0.00	25.15	9	12,715	0.07%
2020/07/17	25	25.03	0	0.00	24.75	25	12,575	0.20%
2020/07/16	3	25.10	0	0.00	25.15	3	12,331	0.02%
2020/07/15	6	25.78	8	25.41	25.60	-2	12,009	-0.02%
2020/07/14	0	0.00	35	28.00	27.70	-35	11,463	-0.31%
2020/07/13	6	27.51	9	27.53	27.45	-3	11,018	-0.03%
2020/07/10	1	26.80	6	26.85	27.25	-5	10,893	-0.05%
2020/07/09	13.4	27.92	11	28.08	27.70	2.4	10,775	0.02%
2020/07/08	0	0.00	2	27.20	27.25	-2	10,480	-0.02%
2020/07/07	2	27.25	1	27.60	27.25	1	10,340	0.01%
2020/07/06	1	27.55	2	27.20	27.60	-1	10,047	-0.01%
2020/07/03	6	27.57	27	27.30	27.50	-21	9,873	-0.21%
2020/07/02	4	26.40	1	26.40	27.15	3	9,802	0.03%
2020/07/01	0	0.00	13	25.94	25.95	-13	9,703	-0.13%
2020/06/30	4	25.55	10	25.40	25.10	-6	9,641	-0.06%
2020/06/29	1	25.45	0	0.00	25.45	1	9,638	0.01%
2020/06/24	0	0.00	11	26.05	25.70	-11	9,564	-0.12%
2020/06/23	6	25.88	2	26.05	25.90	4	9,486	0.04%
2020/06/22	34	25.92	32	26.07	26.00	2	9,464	0.02%
2020/06/19	5	25.68	1	25.60	25.80	4	9,486	0.04%
2020/06/18	6	25.70	0	0.00	25.80	6	9,160	0.07%
2020/06/17	0	0.00	1	25.90	25.95	-1	9,094	-0.01%
2020/06/16	0	0.00	3	25.68	25.80	-3	9,196	-0.03%
2020/06/15	3	25.23	0.2	25.15	25.15	2.8	9,246	0.03%
2020/06/12	2	25.00	1	25.50	25.60	1	9,247	0.01%
2020/06/11	3	26.00	0	0.00	25.55	3	9,301	0.03%
2020/06/10	2	25.95	3	26.02	26.05	-1	9,278	-0.01%
2020/06/05	1	25.40	2	25.35	25.50	-1	9,283	-0.01%
2020/06/04	0	0.00	1.5	25.28	25.40	-1.5	9,301	-0.02%
2020/06/03	1	25.25	1	25.20	25.25	0	9,265	0.00%
2020/06/02	0	0.00	10	24.95	24.90	-10	9,135	-0.11%
2020/05/29	1	24.30	0	0.00	24.40	1	9,060	0.01%
2020/05/27	0	0.00	3	24.25	24.40	-3	9,035	-0.03%
2020/05/26	0	0.00	1	24.15	24.15	-1	9,082	-0.01%
2020/05/25	0	0.00	2	23.90	24.10	-2	8,993	-0.02%
2020/05/21	3	24.00	0	0.00	24.15	3	9,050	0.03%
2020/05/20	0	0.00	1	24.05	23.95	-1	9,034	-0.01%
2020/05/19	0.1	23.75	0	0.00	23.75	0.1	9,061	0.00%
2020/05/18	10	23.60	10	24.10	23.60	0	9,018	0.00%
2020/05/15	10	23.34	8	23.43	23.60	2	8,869	0.02%
2020/05/14	6.1	23.23	9	23.49	23.55	-2.9	8,810	-0.03%
2020/05/13	38	23.27	36	23.43	23.50	2	8,735	0.02%
2020/05/11	0	0.00	2	23.53	23.50	-2	8,665	-0.02%
2020/05/08	0	0.00	20	23.48	23.45	-20	8,685	-0.23%
2020/05/07	0	0.00	2	23.05	23.00	-2	8,550	-0.02%
2020/05/06	4	22.98	2	23.00	22.85	2	8,618	0.02%
2020/05/05	1	23.30	0	0.00	23.05	1	8,581	0.01%
2020/05/04	8	23.06	0	0.00	23.10	8	8,578	0.09%
2020/04/30	1	23.50	2	23.50	23.50	-1	8,531	-0.01%
2020/04/27	5	23.66	1	23.60	23.50	4	8,752	0.05%
2020/04/24	0	0.00	3	23.05	23.10	-3	8,652	-0.03%
2020/04/23	5	22.95	0	0.00	23.00	5	8,677	0.06%
2020/04/15	2	23.40	51	23.45	23.65	-49	8,456	-0.58%
2020/04/14	50	23.75	0	0.00	23.55	50	8,368	0.60%
2020/04/13	1	23.40	0	0.00	23.45	1	8,312	0.01%
2020/04/08	0	0.00	2	23.25	23.20	-2	8,285	-0.02%
2020/04/07	0	0.00	2	23.70	23.30	-2	8,251	-0.02%
2020/04/06	0	0.00	58	23.28	23.60	-58	8,128	-0.71%
2020/04/01	0.3	23.00	5	23.00	23.00	-4.7	7,953	-0.06%
2020/03/31	2	22.10	6	22.15	23.30	-4	7,818	-0.05%
2020/03/30	50	21.80	1	22.10	22.10	49	7,646	0.64%
2020/03/27	0	0.00	0	21.75	21.75	0	7,627	0.00%
2020/03/26	0	0.00	4	21.75	21.60	-4	7,590	-0.05%
2020/03/25	5	22.06	0	0.00	21.60	5	7,666	0.07%
2020/03/24	0	0.00	1	21.35	21.00	-1	7,515	-0.01%
2020/03/19	0	0.00	2	19.50	18.75	-2	7,398	-0.03%
2020/03/18	0.2	19.90	0	0.00	19.90	0.2	7,231	0.00%
2020/03/17	1	19.70	0	0.00	19.90	1	7,139	0.01%
2020/03/16	36	20.51	0	0.00	20.35	36	6,995	0.51%
2020/03/13	16	20.98	6	20.90	21.20	10	6,904	0.14%
2020/03/11	2	22.40	0	0.00	22.70	2	6,561	0.03%
2020/03/10	2.2	22.43	47	22.45	22.50	-44.8	6,500	-0.69%
2020/03/09	1	22.75	0.3	22.90	22.85	0.7	6,390	0.01%
2020/03/05	0	0.00	2	23.25	23.20	-2	6,282	-0.03%
2020/03/04	0	0.00	30	22.90	23.15	-30	6,270	-0.48%
2020/03/02	6	22.47	2	22.60	22.70	4	6,246	0.06%
2020/02/27	1	22.90	5	23.00	22.95	-4	6,269	-0.06%
2020/02/26	1	22.80	1.5	23.03	23.05	-0.5	6,200	-0.01%
2020/02/24	11	23.09	1	23.00	22.95	10	6,201	0.16%
2020/02/21	1	23.30	21	23.21	23.35	-20	6,084	-0.33%
2020/02/20	0	0.00	5	23.15	23.35	-5	6,037	-0.08%
2020/02/19	1	22.85	4	23.05	23.05	-3	6,029	-0.05%
2020/02/18	1	23.00	0	0.00	23.00	1	6,064	0.02%
2020/02/14	0	0.00	4	23.00	23.05	-4	6,178	-0.06%
2020/02/13	0	0.00	17	23.01	22.90	-17	6,189	-0.27%
2020/02/12	3	22.85	6	22.95	22.85	-3	6,216	-0.05%
2020/02/11	3	22.87	0	0.00	22.85	3	6,200	0.05%
2020/02/10	0	0.00	9	23.07	23.25	-9	6,182	-0.15%
2020/02/07	31	23.10	29	23.14	23.05	2	6,138	0.03%
2020/02/06	0	0.00	7	22.98	23.05	-7	6,166	-0.11%
2020/02/05	1	22.80	7	22.93	22.80	-6	6,209	-0.10%
2020/02/04	3	22.70	11	22.99	22.95	-8	6,164	-0.13%
2020/02/03	4	22.63	3	22.90	22.95	1	6,137	0.02%
2020/01/31	2	23.00	6	23.12	22.95	-4	6,105	-0.07%
2020/01/30	9	22.51	26	22.66	22.95	-17	5,977	-0.28%
2020/01/20	12.4	22.93	0	0.00	22.90	12.4	5,750	0.22%
2020/01/17	31	22.93	0	0.00	23.00	31	5,738	0.54%
2020/01/14	0	0.00	3	23.10	23.20	-3	5,851	-0.05%
2020/01/13	0.2	23.15	1	23.15	23.15	-0.8	5,887	-0.01%
2020/01/10	0	0.00	4	23.08	23.10	-4	5,959	-0.07%
2020/01/08	2	22.65	0	0.00	22.60	2	5,965	0.03%
2020/01/03	1	22.90	0	0.00	22.95	1	6,164	0.02%
2019/12/31	8	22.92	0	0.00	22.85	8	6,160	0.13%
2019/12/26	0	0.00	8	23.32	23.35	-8	6,075	-0.13%
2019/12/23	0	0.00	3	23.23	23.30	-3	6,235	-0.05%
2019/12/20	15	22.97	7	23.17	22.90	8	6,232	0.13%
2019/12/19	5	23.15	10	23.15	23.20	-5	6,083	-0.08%
2019/12/18	0	0.00	25	23.11	23.25	-25	6,090	-0.41%
2019/12/17	2	22.75	6	22.83	22.90	-4	6,143	-0.07%
2019/12/16	0	0.00	3	23.05	22.80	-3	6,162	-0.05%
2019/12/13	0	0.00	1	22.95	22.95	-1	6,266	-0.02%
2019/12/10	6	22.93	0	0.00	22.90	6	6,324	0.09%
2019/12/09	0	0.00	0.7	23.10	23.15	-0.7	6,335	-0.01%
2019/12/05	0	0.00	110	23.14	23.05	-110	6,390	-1.72%	大賣/鉅額交易
2019/12/03	0	0.00	9	23.14	23.15	-9	6,432	-0.14%
2019/12/02	0	0.00	1	22.85	22.90	-1	6,497	-0.02%
2019/11/29	4	22.99	0	0.00	22.85	4	6,507	0.06%
2019/11/28	0	0.00	7	23.14	23.10	-7	6,493	-0.11%
2019/11/27	21	23.20	3	23.25	23.05	18	6,577	0.27%
2019/11/26	0	0.00	2	23.35	23.40	-2	6,568	-0.03%
2019/11/25	1	23.25	0	0.00	23.30	1	6,450	0.02%
2019/11/22	2	23.20	0	0.00	23.25	2	6,551	0.03%
2019/11/20	1	23.15	1	23.10	23.15	0	6,650	0.00%
2019/11/19	1	23.10	5	23.12	23.25	-4	6,746	-0.06%
2019/11/18	1	23.10	2	23.15	23.15	-1	6,860	-0.01%
2019/11/15	6.4	22.63	21	22.70	22.80	-14.6	6,899	-0.21%
2019/11/14	2	22.33	4.3	22.32	22.40	-2.3	6,960	-0.03%
2019/11/13	6	22.37	5	22.36	22.30	1	7,091	0.01%
2019/11/12	13	22.79	0	0.00	22.85	13	7,548	0.17%
2019/11/11	5	22.81	4	22.81	22.90	1	7,841	0.01%
2019/11/08	7	22.70	0	0.00	22.75	7	7,801	0.09%
2019/11/07	0	0.00	4	22.68	22.70	-4	7,776	-0.05%
2019/11/06	5	22.75	0	0.00	22.75	5	7,766	0.06%
2019/11/05	16	22.77	2	22.70	22.90	14	7,772	0.18%
2019/11/04	0	0.00	1	22.35	22.40	-1	7,762	-0.01%
2019/10/29	10	22.20	0	0.00	22.10	10	7,970	0.13%
2019/10/28	0	0.00	0	22.15	22.15	0	7,938	0.00%
2019/10/25	3	21.95	0	0.00	22.10	3	7,920	0.04%
2019/10/23	0	0.00	5	22.05	22.15	-5	7,802	-0.06%
2019/10/22	2	21.95	1	22.00	21.95	1	7,754	0.01%
2019/10/16	0	0.00	1	21.70	21.70	-1	7,619	-0.01%
2019/10/15	0	0.00	40.2	21.30	21.40	-40.2	7,606	-0.53%
2019/10/14	6	21.29	0	0.00	21.30	6	7,612	0.08%
2019/10/01	3.2	21.81	0	0.00	21.85	3.2	8,137	0.04%
2019/09/27	5	21.49	0	0.00	21.40	5	8,093	0.06%
2019/09/26	1	21.90	0	0.00	21.90	1	8,100	0.01%
2019/09/25	3	21.82	0	0.00	21.90	3	8,101	0.04%
2019/09/24	2	21.83	0	0.00	21.90	2	8,195	0.02%
2019/09/23	6	21.73	0	0.00	21.80	6	8,214	0.07%
2019/09/20	3	21.60	0	0.00	21.65	3	8,432	0.04%
2019/09/18	1	21.50	1	21.55	21.45	0	8,242	0.00%
2019/09/17	2	21.75	2	21.78	21.75	0	8,090	0.00%
2019/09/12	3	22.00	0	0.00	21.90	3	8,227	0.04%
2019/09/11	2	22.05	0	0.00	21.95	2	8,298	0.02%
2019/09/09	0	0.00	30	21.80	21.80	-30	8,272	-0.36%
2019/09/06	43	21.75	0	0.00	21.80	43	8,242	0.52%
2019/09/04	2	21.35	0	0.00	21.50	2	8,148	0.02%
2019/09/03	7	21.55	1	21.55	21.55	6	8,087	0.07%
2019/09/02	5	21.60	0	0.00	21.55	5	8,167	0.06%
2019/08/30	0	0.00	5	21.45	21.50	-5	8,194	-0.06%
2019/08/28	33	21.39	0	0.00	21.30	33	8,085	0.41%
2019/08/27	0	0.00	1	21.20	21.30	-1	8,182	-0.01%
2019/08/26	21	20.75	0	0.00	20.75	21	8,157	0.26%
2019/08/22	2	20.95	1	21.10	21.00	1	8,052	0.01%
2019/08/21	7	20.89	0	0.00	20.90	7	8,058	0.09%
2019/08/20	6	20.79	0	0.00	20.70	6	7,918	0.08%
2019/08/19	3	20.85	0	0.00	20.80	3	7,801	0.04%
2019/08/16	11	20.66	10	20.65	20.80	1	7,683	0.01%
2019/08/15	13	20.81	0	0.00	20.65	13	7,504	0.17%
2019/08/14	2	21.88	0	0.00	21.70	2	6,959	0.03%
2019/08/12	0	0.00	1	22.60	22.50	-1	6,677	-0.01%
2019/08/08	11	22.24	0	0.00	22.35	11	6,822	0.16%
2019/08/07	1	22.00	0	0.00	22.00	1	6,838	0.01%
2019/08/06	1	22.00	0	0.00	22.35	1	6,882	0.01%
2019/08/05	11	22.38	0	0.00	22.40	11	6,793	0.16%
2019/08/02	28	22.85	0	0.00	22.90	28	6,747	0.41%
2019/07/26	3	23.63	1	23.65	23.60	2	6,729	0.03%
2019/07/22	0	0.00	1	23.55	23.45	-1	6,647	-0.02%
2019/07/19	1	23.30	0	0.00	23.40	1	6,621	0.02%
2019/07/17	0	0.00	1	23.50	23.40	-1	6,704	-0.01%
2019/07/16	1	23.55	0	0.00	23.55	1	6,673	0.01%
2019/07/15	1	23.70	0	0.00	23.70	1	6,625	0.02%
2019/07/12	2	23.93	0	0.00	23.85	2	6,713	0.03%
2019/07/11	21	23.90	0	0.00	23.65	21	6,810	0.31%
2019/07/10	0	0.00	6	25.45	25.50	-6	6,579	-0.09%
2019/07/09	11	25.30	0	0.00	25.25	11	6,430	0.17%
2019/07/04	0	0.00	37	25.36	25.50	-37	6,382	-0.58%
2019/07/01	0	0.00	2	25.30	25.25	-2	6,346	-0.03%
2019/06/28	1	24.80	0	0.00	24.70	1	6,269	0.02%
2019/06/27	12	24.96	9	24.99	25.00	3	6,284	0.05%
2019/06/21	2	24.20	0	0.00	24.20	2	6,585	0.03%
2019/06/20	1	24.00	6	24.10	24.05	-5	6,529	-0.08%
2019/06/18	4	23.50	0	0.00	23.60	4	6,416	0.06%
2019/06/13	1	23.70	0	0.00	23.90	1	6,576	0.02%
2019/06/12	0	0.00	1	23.95	24.00	-1	6,722	-0.01%
2019/06/10	0	0.00	2.2	23.70	23.80	-2.2	6,763	-0.03%
2019/06/03	41	23.10	41	23.49	23.10	0	6,704	0.00%
2019/05/28	0.6	23.35	0	0.00	23.35	0.6	6,427	0.01%
2019/05/27	1	23.45	0	0.00	23.55	1	6,411	0.02%
2019/05/22	0	0.00	1	23.85	23.85	-1	6,535	-0.02%
2019/05/16	0	0.00	3	23.92	23.85	-3	6,493	-0.05%
2019/05/14	3	22.98	1	23.00	23.10	2	6,416	0.03%
2019/05/09	0	0.00	111	23.49	23.45	-111	6,367	-1.74%	大賣/鉅額交易
2019/05/06	3	23.83	0	0.00	23.85	3	6,540	0.05%
2019/04/25	6	24.62	0	0.00	24.70	6	6,556	0.09%
2019/04/22	1	24.60	0	0.00	24.60	1	6,544	0.02%
2019/04/19	0	0.00	4	24.70	24.65	-4	6,617	-0.06%
2019/04/17	0	0.00	31	24.71	25.00	-31	6,925	-0.45%
2019/04/09	0	0.00	30	24.20	24.20	-30	6,773	-0.44%
2019/03/29	2	23.60	2	23.60	23.45	0	6,682	0.00%
2019/03/28	11	23.64	0	0.00	23.45	11	6,606	0.17%
2019/03/26	20	24.55	0	0.00	24.60	20	6,412	0.31%
2019/03/25	0	0.00	3	24.30	24.35	-3	6,638	-0.05%
2019/03/21	0	0.00	2	24.05	24.10	-2	6,590	-0.03%
2019/03/19	50	24.03	0	0.00	24.15	50	6,616	0.76%
2019/03/18	1	23.70	0	0.00	23.75	1	6,456	0.02%
2019/03/15	2	23.60	0	0.00	23.40	2	6,544	0.03%
2019/03/14	3	23.70	0	0.00	23.60	3	6,428	0.05%
2019/03/13	20	23.80	1	23.80	23.75	19	6,534	0.29%
2019/03/12	21	23.79	1	23.70	23.65	20	6,642	0.30%
2019/03/11	1	23.80	0	0.00	23.65	1	6,712	0.01%
2019/03/07	0	0.00	1	23.80	23.70	-1	6,913	-0.01%
2019/03/04	50	23.75	0	0.00	23.70	50	7,462	0.67%
2019/02/26	0	0.00	1	23.60	23.65	-1	7,515	-0.01%
2019/02/25	0	0.00	3	23.50	23.60	-3	7,407	-0.04%
2019/02/22	3	23.20	19	23.05	23.35	-16	7,501	-0.21%
2019/02/21	1	23.45	0	0.00	23.55	1	7,569	0.01%
2019/02/20	0	0.00	3	23.55	23.60	-3	7,572	-0.04%
2019/02/19	1	23.40	0	0.00	23.30	1	7,602	0.01%
2019/02/15	2	23.35	0	0.00	23.30	2	8,118	0.02%
2019/02/14	7	23.40	10	23.35	23.25	-3	8,489	-0.04%
2019/02/13	2	23.55	6	23.56	23.40	-4	8,479	-0.05%
2019/02/11	0	0.00	1	23.65	23.55	-1	8,469	-0.01%
2019/01/29	1	23.60	0	0.00	23.50	1	8,483	0.01%
2019/01/28	2	24.05	6	23.71	23.85	-4	8,535	-0.05%
2019/01/23	3	22.77	0	0.00	22.90	3	8,475	0.04%
2019/01/22	2	22.78	0	0.00	22.85	2	8,495	0.02%
2019/01/17	10	22.65	1	22.75	22.90	9	8,588	0.10%
2019/01/14	0	0.00	20	22.60	22.50	-20	8,692	-0.23%
2019/01/11	0	0.00	2	22.60	22.60	-2	8,996	-0.02%
2019/01/10	0	0.00	1	22.45	22.50	-1	8,969	-0.01%
2019/01/04	0	0.00	1	21.85	21.80	-1	8,870	-0.01%
2019/01/03	12	22.26	6	22.32	22.25	6	9,173	0.07%
2018/12/28	2	22.10	0	0.00	22.05	2	9,330	0.02%
2018/12/27	10	22.05	0	0.00	22.10	10	9,458	0.11%
2018/12/26	20	22.05	0	0.00	22.05	20	9,470	0.21%
2018/12/25	1	21.75	0	0.00	21.60	1	9,492	0.01%
2018/12/22	1	22.05	0	0.00	22.05	1	9,517	0.01%
2018/12/21	0	0.00	2	21.75	21.80	-2	9,645	-0.02%
2018/12/20	2	21.75	2	21.60	21.70	0	9,733	0.00%
2018/12/19	4	21.38	0	0.00	21.20	4	9,707	0.04%
2018/12/18	3	21.40	0	0.00	21.00	3	9,647	0.03%
2018/12/13	4	21.85	0	0.00	21.85	4	9,673	0.04%
2018/12/07	0	0.00	1	22.40	22.35	-1	10,539	-0.01%
2018/12/06	1	22.05	0	0.00	21.95	1	10,715	0.01%
2018/12/05	0	0.00	1	23.20	23.00	-1	10,733	-0.01%
2018/12/03	20	22.95	55	22.93	22.70	-35	10,776	-0.32%
2018/11/30	25	22.40	2	22.40	22.10	23	10,851	0.21%
2018/11/28	0	0.00	11	21.82	22.20	-11	10,706	-0.10%
2018/11/27	17	21.42	0	0.00	21.45	17	10,595	0.16%
2018/11/23	0	0.00	1	21.95	22.00	-1	10,627	-0.01%
2018/11/21	2	21.70	0	0.00	21.75	2	10,928	0.02%
2018/11/20	4	22.10	2	22.38	22.10	2	10,987	0.02%
2018/11/19	10	22.80	5	22.75	22.55	5	11,034	0.05%
2018/11/16	0	0.00	8	22.70	22.75	-8	11,313	-0.07%
2018/11/15	19	22.34	16	22.56	22.60	3	11,434	0.03%
2018/11/14	9	22.81	7	23.06	22.60	2	11,460	0.02%
2018/11/13	10	23.63	0	0.00	23.35	10	11,254	0.09%
2018/11/12	2	26.25	2	25.80	25.80	0	11,099	0.00%
2018/11/08	1	26.00	1	26.25	26.30	0	11,693	0.00%
2018/11/07	2	25.80	5	26.30	26.00	-3	11,659	-0.03%
2018/11/06	3	25.80	0	0.00	26.00	3	11,639	0.03%
2018/11/05	0	0.00	30	25.30	26.10	-30	11,632	-0.26%
2018/10/30	0	0.00	3	24.80	24.35	-3	11,689	-0.03%
2018/10/29	3	24.50	0	0.00	24.55	3	11,651	0.03%
2018/10/26	0	0.00	5	25.00	24.90	-5	11,629	-0.04%
2018/10/15	3	24.10	0	0.00	24.10	3	11,581	0.03%
2018/10/11	1	23.80	1	24.25	23.80	0	11,555	0.00%
2018/10/09	57	25.57	0	0.00	25.30	57	11,273	0.51%
2018/10/08	0	0.00	3	26.20	25.95	-3	11,195	-0.03%
2018/10/05	1	25.60	6	25.39	25.75	-5	11,101	-0.05%
2018/10/04	1	25.35	0	0.00	25.30	1	11,139	0.01%
2018/10/01	5	26.90	0	0.00	26.90	5	11,253	0.04%
2018/09/28	0	0.00	6	27.23	27.40	-6	11,293	-0.05%
2018/09/27	6	26.78	3	26.90	27.10	3	11,241	0.03%
2018/09/26	3	27.00	0	0.00	26.80	3	11,094	0.03%
2018/09/25	0	0.00	13	27.18	27.20	-13	11,034	-0.12%
2018/09/19	2	27.00	0	0.00	27.00	2	10,909	0.02%
2018/09/18	2	27.45	6	27.16	27.45	-4	10,838	-0.04%
2018/09/14	1	26.60	0	0.00	26.65	1	10,640	0.01%
2018/09/13	13	26.15	48	25.46	25.85	-35	10,513	-0.33%
2018/09/06	13	27.63	8	27.93	27.75	5	10,126	0.05%
2018/09/05	0	0.00	1	27.65	27.40	-1	9,991	-0.01%
2018/09/03	0	0.00	1	27.30	27.35	-1	9,977	-0.01%
2018/08/30	20	27.15	0	0.00	27.40	20	9,871	0.20%
2018/08/29	0	0.00	5	26.90	27.05	-5	9,710	-0.05%
2018/08/28	0	0.00	20	26.90	26.90	-20	9,576	-0.21%
2018/08/27	0	0.00	20	27.45	27.40	-20	9,682	-0.21%
2018/08/24	28	26.90	0	0.00	27.05	28	9,565	0.29%
2018/08/23	0	0.00	15	26.63	26.90	-15	9,612	-0.16%
2018/08/20	4	25.80	11	25.90	25.90	-7	9,167	-0.08%
2018/08/17	0	0.00	1	25.95	25.90	-1	9,209	-0.01%
2018/08/16	35	25.41	30	25.47	25.50	5	9,012	0.06%
2018/08/15	5	24.20	20	24.90	25.00	-15	8,794	-0.17%
2018/08/14	0	0.00	1	24.55	24.65	-1	8,484	-0.01%
2018/08/07	0	0.00	1	24.60	24.65	-1	8,689	-0.01%
2018/08/06	0	0.00	50	24.71	24.80	-50	8,654	-0.58%
2018/08/02	20	24.40	1	24.35	24.40	19	8,632	0.22%
2018/08/01	0	0.00	10	24.30	24.40	-10	8,582	-0.12%
2018/07/27	1	24.30	0	0.00	24.30	1	8,522	0.01%
2018/07/26	0	0.00	30	24.40	24.50	-30	8,486	-0.35%
2018/07/13	1	23.05	0	0.00	23.20	1	7,842	0.01%
2018/07/11	0	0.00	10	24.40	24.30	-10	7,736	-0.13%
2018/07/03	0	0.00	5	23.75	23.75	-5	7,912	-0.06%
2018/07/02	0	0.00	1	24.10	23.75	-1	7,949	-0.01%
2018/06/29	1	23.55	1	23.95	23.95	0	7,945	0.00%
2018/06/25	10	24.80	0	0.00	24.20	10	8,001	0.12%
2018/06/15	0	0.00	2	24.40	24.45	-2	7,749	-0.03%
2018/06/14	2	24.10	0	0.00	24.20	2	7,677	0.03%
2018/06/08	0	0.00	19	24.82	24.60	-19	7,559	-0.25%
2018/06/07	0	0.00	21	24.68	24.70	-21	7,531	-0.28%
2018/06/06	0	0.00	10	24.65	24.70	-10	7,572	-0.13%
2018/06/05	20	24.50	20	24.50	24.65	0	7,572	0.00%
2018/06/01	0	0.00	3	24.25	23.90	-3	7,368	-0.04%
2018/05/29	1	23.95	0	0.00	24.05	1	7,165	0.01%
2018/05/25	0	0.00	2	23.80	23.65	-2	7,132	-0.03%
2018/05/21	0	0.00	3	23.20	23.15	-3	7,090	-0.04%
2018/05/18	1	22.90	0	0.00	22.85	1	7,055	0.01%
2018/05/16	3	22.80	0	0.00	23.05	3	7,047	0.04%
2018/05/10	4	22.90	3	23.00	23.00	1	7,157	0.01%
2018/05/08	0	0.00	1	22.80	22.90	-1	7,156	-0.01%
2018/05/07	3	22.50	0	0.00	22.55	3	7,217	0.04%
2018/05/04	0	0.00	2	22.80	22.65	-2	7,310	-0.03%
2018/05/02	1	22.80	3	22.80	22.80	-2	7,485	-0.03%
2018/04/27	1	22.35	0	0.00	22.40	1	7,698	0.01%
2018/04/25	1	22.25	0	0.00	22.40	1	8,005	0.01%
2018/04/13	4	22.78	0	0.00	22.75	4	8,767	0.05%
2018/04/12	1	22.90	5	22.93	22.95	-4	8,711	-0.05%
2018/04/10	0	0.00	50	23.15	23.05	-50	8,663	-0.58%
2018/04/03	0	0.00	2	23.15	23.10	-2	8,781	-0.02%
2018/03/29	5	23.04	0	0.00	23.10	5	8,916	0.06%
2018/03/28	2	23.10	0	0.00	23.30	2	8,757	0.02%
2018/03/27	0	0.00	10	23.45	23.35	-10	8,698	-0.11%
2018/03/26	10	22.95	0	0.00	23.15	10	8,654	0.12%
2018/03/22	0	0.00	1	23.30	23.40	-1	8,794	-0.01%
2018/03/21	3	23.25	0	0.00	23.35	3	8,944	0.03%
2018/03/16	30	22.85	0	0.00	23.05	30	9,093	0.33%
2018/03/12	2	23.00	0	0.00	22.95	2	8,973	0.02%
2018/03/08	50	22.95	0	0.00	22.90	50	8,909	0.56%
2018/03/07	0	0.00	0.6	22.95	22.90	-0.6	8,869	-0.01%
2018/02/23	1	23.55	0	0.00	23.55	1	8,807	0.01%
2018/02/12	1	22.55	0	0.00	22.65	1	8,954	0.01%
2018/02/07	0	0.00	50	22.95	22.80	-50	9,245	-0.54%
2018/02/06	1	22.30	0	0.00	22.45	1	9,131	0.01%
2018/02/05	50	23.20	0	0.00	23.25	50	9,198	0.54%
2018/02/02	1	23.55	1	23.55	23.70	0	9,230	0.00%
2018/02/01	1	23.65	0	0.00	23.65	1	9,432	0.01%
2018/01/31	2	23.70	0	0.00	23.80	2	9,440	0.02%
2018/01/29	5	24.45	5	24.05	24.10	0	9,310	0.00%
2018/01/25	0	0.00	10	24.20	24.25	-10	9,096	-0.11%
2018/01/24	1	24.00	0	0.00	24.10	1	8,976	0.01%
2018/01/22	61	23.91	88	23.97	24.05	-27	8,946	-0.30%
2018/01/18	8	23.76	2	23.85	23.75	6	8,662	0.07%
2018/01/11	8	23.01	0	0.00	22.85	8	8,311	0.10%
2018/01/10	27	23.45	0	0.00	23.45	27	8,202	0.33%
2018/01/09	0	0.00	8	24.14	24.10	-8	8,141	-0.10%
2018/01/08	1	24.20	2	24.35	24.40	-1	8,215	-0.01%
2018/01/04	0	0.00	1	24.30	24.40	-1	8,231	-0.01%
2018/01/03	1	24.25	10	24.35	24.40	-9	8,300	-0.11%
2018/01/02	14	24.13	2	24.25	24.25	12	8,168	0.15%