英業達 (2356)-元大-竹山券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

英業達 (2356)籌碼相關－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	48.95	0	0.00	49.65	1	30,646	0.00%
2024/12/16	17.7	49.20	5	48.70	48.50	12.7	30,656	0.04%
2024/12/13	26.3	50.19	4	49.55	49.60	22.3	30,552	0.07%
2024/12/12	0	0.00	18	50.68	51.00	-18	30,400	-0.06%
2024/12/11	1	49.60	4	49.68	49.60	-3	30,181	-0.01%
2024/12/10	18	49.50	0	0.00	49.40	18	30,126	0.06%
2024/12/09	6	51.05	0	0.00	50.30	6	30,164	0.02%
2024/12/06	1	50.70	2	50.35	50.50	-1	30,307	0.00%
2024/12/05	19	50.74	5	50.80	50.20	14	30,450	0.05%
2024/12/04	14	49.97	19	50.30	50.60	-5	30,463	-0.02%
2024/12/03	2	49.85	4.3	49.93	50.00	-2.3	30,712	-0.01%
2024/12/02	4.3	49.01	1	49.55	48.95	3.3	30,725	0.01%
2024/11/29	3	48.60	5.3	48.91	49.00	-2.3	30,623	-0.01%
2024/11/28	8.3	48.64	3	48.67	48.20	5.3	30,579	0.02%
2024/11/27	20.3	49.80	7	49.37	48.85	13.3	30,501	0.04%
2024/11/26	2	51.00	17	51.06	50.80	-15	30,200	-0.05%
2024/11/25	11	50.83	3	50.77	50.20	8	29,971	0.03%
2024/11/22	30	51.54	49	51.38	50.70	-19	29,784	-0.06%
2024/11/21	15	51.07	30.7	50.86	51.00	-15.7	29,252	-0.05%
2024/11/20	25	49.56	29	49.80	49.00	-4	28,476	-0.01%
2024/11/19	3	49.52	6.3	49.50	49.20	-3.3	28,204	-0.01%
2024/11/18	9	49.74	8.1	50.44	48.90	0.9	28,674	0.00%
2024/11/15	4	49.98	1	49.70	49.25	3	28,140	0.01%
2024/11/14	5.4	50.25	40.1	50.23	50.00	-34.7	27,995	-0.12%
2024/11/13	6.3	50.78	37	51.00	51.00	-30.7	27,733	-0.11%
2024/11/12	101.7	51.38	11	51.19	50.60	90.6	27,894	0.32%	大買/
2024/11/11	19	53.84	130.4	53.89	54.10	-111.4	26,518	-0.42%	大賣/鉅額交易
2024/11/08	29	52.96	51.2	53.32	52.40	-22.2	25,128	-0.09%
2024/11/07	55	52.30	63.7	52.55	52.50	-8.6	24,460	-0.04%
2024/11/06	40.9	52.17	125.4	52.35	52.10	-84.5	23,751	-0.36%	大賣/
2024/11/05	21	48.85	86	48.52	50.20	-65	21,681	-0.30%
2024/11/04	0.3	45.85	16	45.77	45.95	-15.7	20,493	-0.08%
2024/11/01	1.3	44.55	7	45.21	45.70	-5.8	20,988	-0.03%
2024/10/30	1	45.80	6	45.68	45.40	-5	21,234	-0.02%
2024/10/29	6	44.97	23	45.33	45.65	-17	21,508	-0.08%
2024/10/28	23.5	45.49	6	45.46	45.40	17.5	21,708	0.08%
2024/10/25	2	46.15	22	46.11	46.30	-20	21,819	-0.09%
2024/10/24	37.1	45.59	4	45.55	45.20	33.1	22,355	0.15%
2024/10/23	9	45.63	2	45.63	45.85	7	22,689	0.03%
2024/10/22	3	45.83	13	46.12	46.00	-10	22,828	-0.04%
2024/10/21	16.2	45.65	8	45.46	45.60	8.2	23,182	0.04%
2024/10/18	26	45.57	20	45.91	45.50	6	23,584	0.03%
2024/10/17	15	45.18	3	45.20	45.50	12	24,131	0.05%
2024/10/16	1	44.10	3.1	44.56	44.80	-2.1	24,748	-0.01%
2024/10/15	9	44.73	3.1	45.02	44.90	6	25,251	0.02%
2024/10/14	1.1	44.50	6	44.16	44.20	-5	27,071	-0.02%
2024/10/11	10.3	44.59	6.4	44.71	44.40	3.9	28,696	0.01%
2024/10/09	50	44.67	68.2	44.74	44.20	-18.2	30,194	-0.06%
2024/10/08	23	42.51	0	0.00	42.20	23	29,939	0.08%
2024/10/07	55	43.07	14	43.07	43.20	41	29,969	0.14%
2024/10/04	13	43.98	1	44.50	43.80	12	29,976	0.04%
2024/10/01	12	44.29	14	44.59	44.40	-2	30,763	-0.01%
2024/09/30	6	43.85	7.1	44.29	43.10	-1	30,877	0.00%
2024/09/27	0	0.00	3	44.35	44.35	-3	30,855	-0.01%
2024/09/26	5.1	43.67	0	0.00	43.65	5.1	30,817	0.02%
2024/09/25	3	44.07	15.3	44.05	43.85	-12.3	30,744	-0.04%
2024/09/24	4.1	43.06	3	43.30	43.30	1.1	30,618	0.00%
2024/09/23	3	43.50	5	43.70	43.70	-2	30,619	-0.01%
2024/09/20	27	43.74	10	43.55	43.20	17	30,808	0.06%
2024/09/19	0	43.15	3	43.42	43.85	-3	30,970	-0.01%
2024/09/18	15.2	42.62	0	0.00	42.50	15.2	31,322	0.05%
2024/09/16	0.3	43.50	3	43.33	43.55	-2.7	31,613	-0.01%
2024/09/13	2	43.05	1	42.80	43.05	1	32,530	0.00%
2024/09/12	0	0.00	15.5	42.85	42.85	-15.5	33,280	-0.05%
2024/09/11	3	41.50	0	0.00	41.35	3	33,209	0.01%
2024/09/10	8.2	42.00	3	41.68	41.45	5.2	33,436	0.02%
2024/09/09	28	42.08	0	0.00	42.25	28	33,539	0.08%
2024/09/06	3.3	43.08	6	43.17	43.30	-2.7	34,432	-0.01%
2024/09/05	19	42.40	7	41.91	41.80	12	34,826	0.03%
2024/09/04	44.1	42.36	0	0.00	42.25	44.1	35,387	0.12%
2024/09/03	9.8	44.90	4	45.00	44.60	5.8	35,390	0.02%
2024/09/02	15	45.80	12	45.53	45.45	3	35,440	0.01%
2024/08/30	6	45.78	4	45.84	45.60	2	35,672	0.01%
2024/08/29	22.2	45.50	18	45.89	45.80	4.2	35,878	0.01%
2024/08/28	28	46.23	11.5	46.29	46.60	16.5	36,494	0.05%
2024/08/27	1	45.80	2	45.88	46.00	-1	37,017	0.00%
2024/08/26	2	46.45	1	46.70	46.00	1	37,228	0.00%
2024/08/23	12	45.22	6	45.30	45.50	6	37,328	0.02%
2024/08/22	5	45.39	1	45.20	45.40	4	37,919	0.01%
2024/08/21	17	46.04	1	46.30	45.35	16	38,297	0.04%
2024/08/20	79.1	46.00	29	46.12	45.90	50.1	38,158	0.13%
2024/08/19	6.3	47.36	3	47.52	47.10	3.3	38,020	0.01%
2024/08/16	34	47.62	30	47.99	47.55	4	38,811	0.01%
2024/08/15	13	47.60	7	47.66	47.35	6	38,995	0.02%
2024/08/14	54.2	47.58	44	47.84	47.70	10.2	39,254	0.03%
2024/08/13	24	47.79	10	48.12	47.80	14	39,065	0.04%
2024/08/12	7	48.02	13.5	47.92	48.30	-6.5	40,003	-0.02%
2024/08/09	18	46.54	26	46.23	46.15	-8	41,267	-0.02%
2024/08/08	20.3	44.40	6	45.08	44.20	14.3	41,889	0.03%
2024/08/07	19	44.23	17	44.76	44.70	2	41,849	0.00%
2024/08/06	27	43.63	13	43.47	42.95	14	42,300	0.03%
2024/08/05	37.3	44.49	33	44.17	43.35	4.3	41,900	0.01%
2024/08/02	47	48.29	3	48.58	47.80	44	42,073	0.10%
2024/08/01	7.1	49.40	24	49.55	49.65	-16.9	41,833	-0.04%
2024/07/31	29	47.60	7.1	48.40	47.70	21.9	41,593	0.05%
2024/07/30	31	46.40	19	46.57	47.30	12	41,358	0.03%
2024/07/29	114.7	48.21	25	47.98	47.00	89.7	41,220	0.22%	大買/
2024/07/26	89.4	49.85	17	49.64	49.50	72.4	40,585	0.18%
2024/07/23	15	51.72	18	52.04	51.60	-3	40,254	-0.01%
2024/07/22	83.6	51.88	7	51.71	51.40	76.6	40,188	0.19%
2024/07/19	41.4	54.75	21.1	54.15	53.60	20.3	39,814	0.05%
2024/07/18	88	54.99	27.4	55.36	54.60	60.6	39,744	0.15%
2024/07/17	24	57.20	37	57.37	56.40	-13	38,942	-0.03%
2024/07/16	36	56.39	17	56.19	56.10	19	38,597	0.05%
2024/07/15	164.7	58.52	116	59.44	56.60	48.7	38,578	0.13%	大買/大賣/
2024/07/12	29	58.39	66.2	59.06	59.00	-37.1	36,813	-0.10%
2024/07/11	31	57.43	100.8	58.35	58.10	-69.7	35,424	-0.20%
2024/07/10	2	56.55	17.6	56.92	57.00	-15.6	34,222	-0.05%
2024/07/09	15.5	55.63	11	55.92	56.00	4.5	33,972	0.01%
2024/07/08	14	56.00	10	56.52	56.30	4	33,963	0.01%
2024/07/05	80.5	57.00	66	57.88	56.40	14.5	33,926	0.04%
2024/07/04	2	56.00	25.5	56.15	56.10	-23.5	33,249	-0.07%
2024/07/03	8.5	55.51	15	55.37	55.30	-6.5	33,468	-0.02%
2024/07/02	2	55.40	4	55.85	55.60	-2	33,806	-0.01%
2024/07/01	1	56.20	7	56.26	56.20	-6	34,337	-0.02%
2024/06/28	0	0.00	7	55.94	55.80	-7	34,737	-0.02%
2024/06/27	11.5	55.35	8	55.50	55.60	3.5	35,544	0.01%
2024/06/26	3	56.07	4.2	56.42	56.30	-1.2	38,810	0.00%
2024/06/25	15	55.85	19	55.91	56.70	-4	39,226	-0.01%
2024/06/24	20.5	56.73	10	56.78	57.00	10.5	39,599	0.03%
2024/06/21	14.3	56.14	9	56.58	56.60	5.3	40,663	0.01%
2024/06/20	20	56.85	35.3	56.70	57.20	-15.3	42,520	-0.04%
2024/06/19	18	56.21	51.3	56.13	56.20	-33.3	46,809	-0.07%
2024/06/18	2	54.85	24	54.70	54.80	-22	46,730	-0.05%
2024/06/17	32	54.58	9	54.77	54.50	23	47,715	0.05%
2024/06/14	9.1	55.17	8	55.25	55.40	1.1	48,556	0.00%
2024/06/13	28.1	55.78	132.3	55.98	55.70	-104.2	48,707	-0.21%	大賣/鉅額交易
2024/06/12	46	53.52	19	53.71	53.70	27	48,391	0.06%
2024/06/11	8	53.20	3	53.53	52.90	5	48,507	0.01%
2024/06/07	7.7	52.99	1.1	53.05	53.00	6.6	48,804	0.01%
2024/06/06	23	53.90	3	53.73	53.70	20	48,606	0.04%
2024/06/05	17.8	54.46	4	54.20	53.90	13.8	48,792	0.03%
2024/06/04	14	54.42	6	55.00	54.40	8	48,882	0.02%
2024/06/03	50.1	55.09	26.2	55.51	54.70	23.9	48,958	0.05%
2024/05/31	33.2	54.11	15	54.25	53.50	18.2	48,477	0.04%
2024/05/30	20.6	54.57	6	54.78	54.40	14.6	48,280	0.03%
2024/05/29	6.4	55.94	26.5	55.92	55.80	-20.1	48,366	-0.04%
2024/05/28	14	56.19	29	56.30	56.40	-15	48,393	-0.03%
2024/05/27	3	55.63	35.1	55.89	56.00	-32.1	47,940	-0.07%
2024/05/24	1	54.30	22.5	54.65	55.00	-21.5	47,884	-0.04%
2024/05/23	64.2	54.14	18	54.16	54.00	46.2	47,881	0.10%
2024/05/22	8	55.60	31.5	55.54	55.70	-23.5	48,095	-0.05%
2024/05/21	6.3	54.16	16	54.44	54.50	-9.7	48,281	-0.02%
2024/05/20	18.3	53.67	8.2	53.91	53.40	10.1	48,296	0.02%
2024/05/17	26	53.45	19	53.38	53.50	7	48,261	0.01%
2024/05/16	175.4	53.82	20	53.61	53.00	155.4	48,377	0.32%	大買/鉅額交易
2024/05/15	202	55.25	55.1	55.24	54.50	146.9	48,175	0.30%	大買/鉅額交易
2024/05/14	16	58.08	108.2	58.10	59.00	-92.2	48,292	-0.19%	大賣/
2024/05/13	37.6	56.66	15	56.73	56.80	22.6	47,778	0.05%
2024/05/10	7	55.01	59.3	56.48	57.00	-52.3	47,990	-0.11%
2024/05/09	32	54.47	0	0.00	54.60	32	47,504	0.07%
2024/05/08	24.2	54.91	17	54.87	54.40	7.2	47,922	0.02%
2024/05/07	12	52.14	1	52.80	52.80	11	48,030	0.02%
2024/05/06	1	52.50	1	52.40	52.40	0	48,531	0.00%
2024/05/03	10	52.02	1	52.30	52.00	9	49,269	0.02%
2024/05/02	25.5	52.09	3	52.73	52.50	22.5	50,453	0.04%
2024/04/30	17	53.31	0.7	53.60	53.10	16.3	51,801	0.03%
2024/04/29	3	53.80	15	53.87	53.80	-12	54,286	-0.02%
2024/04/26	31	53.51	9	54.01	53.30	22	58,219	0.04%
2024/04/25	17	53.25	12	53.27	53.20	5	59,561	0.01%
2024/04/24	18	53.86	11	53.63	54.30	7	59,688	0.01%
2024/04/23	50	51.65	15	51.53	51.40	35	59,848	0.06%
2024/04/22	45	51.54	17	51.31	50.80	28	60,044	0.05%
2024/04/19	43	53.41	19.1	53.10	53.00	23.9	60,191	0.04%
2024/04/18	10	53.69	5.5	53.95	53.70	4.5	60,271	0.01%
2024/04/17	49.5	54.08	5	54.20	54.10	44.5	60,515	0.07%
2024/04/16	81.7	54.08	8.5	53.91	53.90	73.2	60,897	0.12%
2024/04/15	67	56.31	9	56.38	56.00	58	61,158	0.09%
2024/04/12	17.5	57.59	34.5	57.55	57.40	-17	61,335	-0.03%
2024/04/11	30.6	57.64	26.1	57.88	58.00	4.5	61,743	0.01%
2024/04/10	7	57.99	4.1	58.16	57.80	2.9	61,910	0.00%
2024/04/09	44.1	58.07	7	58.16	57.80	37.1	62,145	0.06%
2024/04/08	19.6	58.72	8	58.81	58.30	11.6	62,575	0.02%
2024/04/03	21	59.33	21.9	59.26	59.20	-0.8	63,174	0.00%
2024/04/02	28	59.16	16	58.92	59.00	12	64,211	0.02%
2024/04/01	37.6	59.26	23.4	59.60	58.80	14.2	64,903	0.02%
2024/03/29	85.4	60.25	165.5	60.59	59.70	-80.1	65,111	-0.12%	大賣/
2024/03/28	7.8	58.20	7.4	58.27	58.50	0.5	63,677	0.00%
2024/03/27	30.4	58.01	33.1	58.30	58.70	-2.7	64,941	0.00%
2024/03/26	115.6	57.86	56	57.76	57.30	59.6	67,153	0.09%	大買/
2024/03/25	166.1	59.45	32.5	59.16	59.00	133.6	68,852	0.19%	大買/鉅額交易
2024/03/22	113.4	60.73	239.6	60.83	61.10	-126.2	67,978	-0.19%	大買/大賣/鉅額交易
2024/03/21	18	54.95	44.1	55.77	56.20	-26.1	64,559	-0.04%
2024/03/20	107.2	54.96	14	55.20	54.30	93.2	70,266	0.13%	大買/
2024/03/19	27.3	55.94	52.8	56.12	56.10	-25.5	69,501	-0.04%
2024/03/18	10	54.30	53.1	54.96	55.70	-43.1	68,858	-0.06%
2024/03/15	50.1	54.81	42	55.34	54.10	8.1	68,641	0.01%
2024/03/14	32.3	54.80	21	55.26	54.90	11.3	68,074	0.02%
2024/03/13	46.5	56.35	20	56.02	54.70	26.5	67,758	0.04%
2024/03/12	16	55.16	9	55.29	55.60	7	66,957	0.01%
2024/03/11	7	55.21	4.3	55.86	54.90	2.7	67,023	0.00%
2024/03/08	16.4	55.26	13	54.61	54.20	3.4	66,858	0.01%
2024/03/07	17.7	56.07	7	55.24	55.10	10.7	66,625	0.02%
2024/03/06	30.2	56.33	30.8	56.37	56.60	-0.6	66,404	0.00%
2024/03/05	41.7	56.25	30	56.44	56.50	11.7	67,155	0.02%
2024/03/04	21	56.01	28	56.60	55.60	-7	66,969	-0.01%
2024/03/01	8	55.74	11	56.14	56.00	-3	66,771	0.00%
2024/02/29	29.1	54.40	23.3	54.77	55.00	5.8	66,756	0.01%
2024/02/27	64.4	53.87	11	54.23	54.10	53.4	66,677	0.08%
2024/02/26	30	55.22	22	55.01	55.00	8	66,400	0.01%
2024/02/23	43.3	56.30	21	56.44	55.10	22.3	66,815	0.03%
2024/02/22	49.1	56.93	11	56.48	56.30	38.1	67,141	0.06%
2024/02/21	6.1	56.69	16	56.54	56.60	-9.9	66,636	-0.01%
2024/02/20	5.3	56.75	32	56.81	57.00	-26.7	66,559	-0.04%
2024/02/19	38.2	56.89	5.1	57.06	56.50	33.1	66,604	0.05%
2024/02/16	11	58.03	24.8	57.92	58.10	-13.8	66,459	-0.02%
2024/02/15	43.4	58.09	119	58.36	58.00	-75.6	65,602	-0.12%	大賣/
2024/02/05	33	56.54	15.2	56.50	56.50	17.8	64,313	0.03%
2024/02/02	21.2	56.17	33	56.29	56.30	-11.8	63,794	-0.02%
2024/02/01	27.9	54.60	50	54.69	55.30	-22.2	63,288	-0.04%
2024/01/31	11	55.29	14	55.02	54.90	-3	63,318	0.00%
2024/01/30	28.1	55.90	25	56.02	56.10	3.1	62,977	0.00%
2024/01/29	13	55.92	28.6	55.99	55.80	-15.6	62,250	-0.03%
2024/01/26	45.1	55.43	37.1	55.77	55.40	8	61,744	0.01%
2024/01/25	62.5	56.93	83	56.83	56.20	-20.5	61,265	-0.03%
2024/01/24	94	57.31	65	57.23	56.50	29	60,233	0.05%
2024/01/23	146	56.62	140.1	56.63	57.20	5.9	59,201	0.01%	大買/大賣/
2024/01/22	112.4	54.64	233.4	55.20	56.00	-121	57,007	-0.21%	大買/大賣/鉅額交易
2024/01/19	48	51.06	71	51.14	51.90	-23	53,081	-0.04%
2024/01/18	11	49.05	8.1	49.26	49.25	2.9	51,791	0.01%
2024/01/17	9	49.41	5	49.82	49.05	4	51,676	0.01%
2024/01/16	9	50.37	7	50.46	50.10	2	51,325	0.00%
2024/01/15	42	50.93	64	50.87	50.50	-22	51,180	-0.04%
2024/01/12	33.1	51.29	13	51.59	51.10	20.1	51,059	0.04%
2024/01/11	22	50.00	47	50.39	51.00	-25	50,796	-0.05%
2024/01/10	29	49.38	15	50.12	49.05	14	51,164	0.03%
2024/01/09	50	51.27	25	51.36	50.20	25	51,011	0.05%
2024/01/08	14	51.66	13	51.63	51.20	1	50,501	0.00%
2024/01/05	20	51.35	7	51.37	50.80	13	50,575	0.03%
2024/01/04	29	50.73	16	50.78	51.00	13	50,266	0.03%
2024/01/03	10	50.93	30	50.51	50.80	-20	50,643	-0.04%
2024/01/02	26	51.55	26	51.15	51.10	0	50,296	0.00%
2023/12/29	26	52.34	20.3	52.97	52.80	5.7	49,571	0.01%
2023/12/28	174	52.77	167	52.67	52.60	7	48,728	0.01%	大買/大賣/
2023/12/27	16	51.94	34	51.85	51.90	-18	47,463	-0.04%
2023/12/26	40.5	51.62	20	51.51	51.30	20.5	47,306	0.04%
2023/12/25	169	51.50	174	51.44	51.60	-5	46,552	-0.01%	大買/大賣/
2023/12/22	109	50.57	98.4	50.66	50.60	10.6	44,661	0.02%	大買/
2023/12/21	83	49.73	136.2	49.47	50.00	-53.2	42,887	-0.12%	大賣/
2023/12/20	106	47.56	137.3	47.87	49.00	-31.3	40,136	-0.08%	大買/大賣/
2023/12/19	86.9	45.92	31	46.05	45.05	55.9	37,140	0.15%
2023/12/18	77	46.96	26	47.02	46.65	51	36,202	0.14%
2023/12/15	236.9	51.35	152	51.88	48.40	84.9	34,823	0.24%	大買/大賣/
2023/12/14	0	0.00	57.1	51.70	51.70	-57.1	28,816	-0.20%
2023/12/13	1	47.00	75	47.00	47.00	-74	28,862	-0.26%
2023/12/12	5.1	42.66	2	42.80	42.75	3.1	28,910	0.01%
2023/12/11	4	42.38	1.2	42.44	42.45	2.8	28,988	0.01%
2023/12/08	9	43.04	31	42.67	42.30	-22	29,031	-0.08%
2023/12/07	7.5	41.75	1	41.45	41.70	6.5	29,074	0.02%
2023/12/06	1	41.65	10	42.00	41.50	-9	29,570	-0.03%
2023/12/05	11.5	40.74	0	0.00	40.70	11.5	29,603	0.04%
2023/12/04	1	41.65	10	42.30	41.60	-9	29,667	-0.03%
2023/12/01	7.2	41.88	2	41.73	41.95	5.2	30,018	0.02%
2023/11/30	12.6	41.20	2	41.78	42.40	10.6	30,138	0.04%
2023/11/29	2	41.53	0	0.00	41.60	2	29,278	0.01%
2023/11/28	14	41.09	12	41.60	41.65	2	29,644	0.01%
2023/11/27	70.5	41.04	11	41.19	40.85	59.5	30,121	0.20%
2023/11/24	26	41.73	2	41.65	41.80	24	30,133	0.08%
2023/11/23	16	42.28	1	42.65	42.10	15	30,282	0.05%
2023/11/22	24	42.46	4	42.44	42.35	20	30,547	0.07%
2023/11/21	44	44.15	41.1	43.94	44.00	2.9	30,794	0.01%
2023/11/20	23.2	41.41	1	41.75	42.15	22.2	31,088	0.07%
2023/11/17	0.5	42.90	0	0.00	42.65	0.5	31,104	0.00%
2023/11/16	2.3	43.58	2	43.53	43.05	0.3	31,872	0.00%
2023/11/15	20	43.64	19	43.45	42.70	1	32,226	0.00%
2023/11/14	6	43.48	3	43.35	43.40	3	33,091	0.01%
2023/11/13	3	43.30	2	43.68	43.55	1	34,516	0.00%
2023/11/09	6	42.65	5	42.80	42.65	1	36,700	0.00%
2023/11/08	19	43.54	7	43.72	43.20	12	38,185	0.03%
2023/11/07	32	41.96	31	41.82	42.00	1	38,708	0.00%
2023/11/06	3	42.32	0	0.00	42.20	3	39,818	0.01%
2023/11/03	0	0.00	3	41.60	41.50	-3	40,818	-0.01%
2023/11/02	8.2	42.23	5	41.72	41.75	3.2	43,217	0.01%
2023/11/01	1	40.65	6	40.50	40.70	-5	44,417	-0.01%
2023/10/31	127	41.45	103	41.72	40.20	24	46,049	0.05%	大買/大賣/
2023/10/30	4	42.45	4	42.53	41.90	0	46,089	0.00%
2023/10/27	2	43.15	1	43.15	42.95	1	46,194	0.00%
2023/10/26	11	43.21	3	43.40	43.00	8	46,717	0.02%
2023/10/25	8	44.29	1	43.95	43.95	7	47,083	0.01%
2023/10/24	12.5	44.14	9	44.17	44.60	3.5	47,368	0.01%
2023/10/23	79	43.67	78	43.74	43.45	1	47,566	0.00%
2023/10/20	6	43.52	61	43.10	43.65	-55	48,120	-0.11%
2023/10/19	5	43.63	3	43.40	43.45	2	48,500	0.00%
2023/10/18	72.1	44.07	110	44.12	44.50	-38	48,672	-0.08%	大賣/
2023/10/17	69.2	45.23	35	45.78	44.95	34.2	48,432	0.07%
2023/10/16	36.5	46.24	14	46.71	46.20	22.5	52,411	0.04%
2023/10/13	32	47.12	16	46.86	47.35	16	56,858	0.03%
2023/10/12	117	48.51	114	48.51	48.25	3	57,896	0.01%	大買/大賣/
2023/10/11	41.1	49.00	4	49.09	48.10	37.1	61,021	0.06%
2023/10/06	2	51.30	10	51.06	51.10	-8	62,855	-0.01%
2023/10/05	1	50.70	4	50.73	50.80	-3	65,797	0.00%
2023/10/04	39	49.39	6	49.83	50.10	33	67,357	0.05%
2023/10/03	87.1	51.76	15	51.09	50.60	72.1	67,729	0.11%
2023/10/02	74	51.45	46	50.95	52.20	28	68,251	0.04%
2023/09/28	10	49.18	6	50.06	49.00	4	68,352	0.01%
2023/09/27	1	48.41	6	48.34	48.85	-5	69,479	-0.01%
2023/09/26	5.4	49.37	8	49.13	48.70	-2.6	72,260	0.00%
2023/09/25	5	49.50	7	49.59	49.45	-2	73,332	0.00%
2023/09/22	18	49.14	2	48.45	49.35	16	73,654	0.02%
2023/09/21	18.1	48.13	10	47.71	48.30	8.1	73,761	0.01%
2023/09/20	10	48.74	20	48.57	48.50	-10	73,935	-0.01%
2023/09/19	14.1	49.05	94.3	49.03	48.50	-80.1	74,044	-0.11%
2023/09/18	14.1	50.24	2	50.15	49.65	12.1	74,353	0.02%
2023/09/15	11.2	52.00	1	52.30	52.10	10.2	75,217	0.01%
2023/09/14	4	52.10	6	52.23	52.10	-2	75,876	0.00%
2023/09/13	7.1	51.18	14	51.08	51.00	-6.9	76,812	-0.01%
2023/09/12	7.8	51.66	5	51.74	51.30	2.8	78,697	0.00%
2023/09/11	16.1	52.09	14.7	51.92	52.10	1.3	80,801	0.00%
2023/09/08	11.3	54.26	8	54.30	54.00	3.3	83,063	0.00%
2023/09/07	10.3	54.99	0.5	55.30	54.80	9.8	84,842	0.01%
2023/09/06	20.2	56.83	19	56.95	56.60	1.2	85,170	0.00%
2023/09/05	15.9	55.12	23	54.86	55.90	-7.1	85,974	-0.01%
2023/09/04	34.1	54.26	50.4	54.14	54.70	-16.3	85,837	-0.02%
2023/09/01	105	54.92	81	54.33	53.60	24	85,883	0.03%	大買/
2023/08/31	14.3	54.54	18	54.93	56.40	-3.7	85,586	0.00%
2023/08/30	33	55.25	36.5	55.48	54.60	-3.5	85,125	0.00%
2023/08/29	8	54.54	18.6	54.48	54.60	-10.6	85,733	-0.01%
2023/08/28	44	55.35	61	55.38	54.50	-17	85,958	-0.02%
2023/08/25	72	56.22	42	56.31	55.80	30	86,562	0.03%
2023/08/24	260	59.98	227	59.52	58.60	33	87,756	0.04%	大買/大賣/
2023/08/23	114.2	58.94	126.2	59.23	59.20	-12	87,011	-0.01%	大買/大賣/
2023/08/22	59.2	59.21	58	58.48	58.20	1.2	87,524	0.00%
2023/08/21	17	58.21	26	58.23	57.90	-9	87,458	-0.01%
2023/08/18	72	58.28	61	57.39	57.00	11	86,941	0.01%
2023/08/17	31	58.21	33.3	58.39	59.50	-2.3	85,817	0.00%
2023/08/16	163.5	56.78	159	56.22	58.00	4.5	84,487	0.01%	大買/大賣/
2023/08/15	16	55.63	24	55.88	54.60	-8	83,213	-0.01%
2023/08/14	47	54.63	29	53.87	53.10	18	82,167	0.02%
2023/08/11	17	58.39	33	58.75	57.50	-16	80,782	-0.02%
2023/08/10	76	57.03	56	56.68	57.50	20	80,145	0.02%
2023/08/09	47	60.06	40.8	60.29	59.50	6.2	79,227	0.01%
2023/08/08	176.5	63.11	48.4	61.42	60.90	128.1	78,243	0.16%	大買/鉅額交易
2023/08/07	35.3	61.29	30.5	62.39	63.80	4.7	75,718	0.01%
2023/08/04	41.5	57.67	38	57.58	58.00	3.5	74,143	0.00%
2023/08/02	17.3	60.56	13.2	58.88	58.90	4.1	72,302	0.01%
2023/08/01	15.2	63.25	15	62.85	64.10	0.2	71,804	0.00%
2023/07/31	48.1	67.59	29	66.86	63.70	19.1	71,306	0.03%
2023/07/28	20	66.44	14.1	66.08	69.90	5.9	70,716	0.01%
2023/07/27	13.2	68.88	14	70.46	68.10	-0.8	70,096	0.00%
2023/07/26	22	70.32	2.2	70.42	70.00	19.8	69,645	0.03%
2023/07/25	9	72.64	17.9	71.65	72.00	-8.9	69,272	-0.01%
2023/07/24	20.1	69.91	40.4	69.33	70.20	-20.3	68,595	-0.03%
2023/07/21	10.5	65.03	14.8	64.10	67.00	-4.3	67,841	-0.01%
2023/07/20	11.6	62.01	100.4	62.20	62.30	-88.7	67,291	-0.13%
2023/07/19	218.4	67.31	247.2	67.14	63.60	-28.8	66,682	-0.04%	大買/大賣/
2023/07/18	178.5	64.46	177	64.67	65.50	1.5	62,257	0.00%	大買/大賣/
2023/07/17	93	58.89	54.1	60.84	61.30	38.9	57,471	0.07%
2023/07/14	120.1	54.13	136.1	54.73	55.80	-16	56,001	-0.03%	大買/大賣/
2023/07/13	70.1	51.04	82.8	51.11	50.80	-12.7	52,594	-0.02%
2023/07/12	146	47.88	134.8	48.04	47.60	11.2	49,977	0.02%	大買/大賣/
2023/07/11	58	46.33	57	46.38	47.25	1	47,003	0.00%
2023/07/10	19	44.62	22	44.58	44.40	-3	45,407	-0.01%
2023/07/07	56	45.07	45	45.31	44.60	11	44,877	0.02%
2023/07/06	47.5	45.30	60	45.51	44.70	-12.5	44,048	-0.03%
2023/07/05	90.5	45.84	96.6	45.57	45.20	-6.1	43,005	-0.01%
2023/07/04	68	46.47	94.8	46.27	47.15	-26.8	41,826	-0.06%
2023/07/03	35	44.63	16	44.81	44.15	19	39,339	0.05%
2023/06/30	9.5	43.07	6	43.23	43.20	3.5	38,238	0.01%
2023/06/29	12.5	42.74	19	43.02	43.15	-6.5	37,877	-0.02%
2023/06/28	23.3	43.23	18	43.81	42.70	5.3	37,617	0.01%
2023/06/27	75.5	43.25	55	43.54	42.90	20.5	37,121	0.06%
2023/06/26	98	44.37	39	44.35	44.35	59	36,726	0.16%
2023/06/21	48	44.74	57	44.18	44.75	-9	36,181	-0.02%
2023/06/20	86.1	43.11	57	43.10	43.10	29.1	35,260	0.08%
2023/06/19	108.1	44.44	85	44.66	44.10	23.1	34,319	0.07%	大買/
2023/06/16	104	46.01	80	46.22	45.50	24	33,315	0.07%	大買/
2023/06/15	103.1	44.17	110	44.75	46.00	-6.9	31,181	-0.02%	大買/大賣/
2023/06/14	208	41.80	222.1	42.45	42.95	-14.1	28,940	-0.05%	大買/大賣/
2023/06/13	100	39.17	66.1	39.95	40.60	33.9	26,175	0.13%
2023/06/12	33	37.79	20	37.50	36.95	13	24,184	0.05%
2023/06/09	24	38.40	27	38.08	38.65	-3	23,616	-0.01%
2023/06/08	4	36.26	13	36.28	36.40	-9	22,474	-0.04%
2023/06/07	2	36.55	1	36.80	36.75	1	22,362	0.00%
2023/06/06	1	35.40	0	0.00	36.20	1	22,047	0.00%
2023/06/05	4	36.26	4	36.21	36.25	0	21,671	0.00%
2023/06/02	19	36.86	31	36.62	36.25	-12	21,387	-0.06%
2023/06/01	30	35.79	20	35.64	35.55	10	20,473	0.05%
2023/05/31	28	36.91	22.1	36.86	36.85	5.9	19,836	0.03%
2023/05/30	139	37.80	116	37.80	37.70	23	18,765	0.12%	大買/大賣/
2023/05/29	7	36.67	11	36.48	37.50	-4	16,715	-0.02%
2023/05/26	20.1	33.49	13	33.67	34.10	7.1	15,970	0.04%
2023/05/25	15	31.72	26	32.48	33.25	-11	14,823	-0.07%
2023/05/24	4	30.49	1	30.65	30.85	3	13,858	0.02%
2023/05/23	4.7	30.77	23	30.79	31.00	-18.3	13,517	-0.14%
2023/05/22	29	30.82	0	0.00	30.55	29	13,328	0.22%
2023/05/19	1	31.30	3	31.40	31.45	-2	13,051	-0.02%
2023/05/18	2	30.45	0	0.00	30.55	2	12,907	0.02%
2023/05/17	2	29.83	0	0.00	30.45	2	12,691	0.02%
2023/05/16	23	29.84	24	30.18	30.80	-1	12,377	-0.01%
2023/05/15	37.1	30.76	33	31.12	30.95	4.1	11,959	0.03%
2023/05/12	6	32.50	1	33.15	32.75	5	11,532	0.04%
2023/05/11	0	0.00	5	32.45	32.25	-5	11,303	-0.04%
2023/05/10	6	32.07	0	0.00	31.75	6	11,233	0.05%
2023/05/09	12	32.45	10	32.60	32.70	2	11,191	0.02%
2023/05/08	0	0.00	1	32.70	32.75	-1	11,238	-0.01%
2023/05/04	14	32.33	10	32.40	32.35	4	11,200	0.04%
2023/05/02	0	0.00	10	33.10	33.05	-10	11,248	-0.09%
2023/04/28	10	32.85	0	0.00	33.10	10	11,367	0.09%
2023/04/27	0	0.00	1	32.95	32.95	-1	11,262	-0.01%
2023/04/25	1	31.95	0	0.00	31.70	1	11,027	0.01%
2023/04/24	0	0.00	6	33.08	33.15	-6	10,974	-0.05%
2023/04/21	0	0.00	2	32.60	32.40	-2	10,852	-0.02%
2023/04/19	0	0.00	2	32.75	32.50	-2	10,702	-0.02%
2023/04/18	0	0.00	10.2	31.75	32.20	-10.2	10,416	-0.10%
2023/04/17	0	0.00	3	31.80	31.70	-3	10,260	-0.03%
2023/04/14	18	31.37	12	31.59	31.60	6	10,164	0.06%
2023/04/13	0	0.00	2	32.30	32.35	-2	9,986	-0.02%
2023/04/11	0	0.00	5	32.85	32.70	-5	9,721	-0.05%
2023/04/10	2	32.05	31	32.05	32.40	-29	9,573	-0.30%
2023/04/07	37	32.49	6	31.83	31.50	31	9,433	0.33%
2023/04/06	2	33.45	6	33.63	33.90	-4	9,086	-0.04%
2023/03/30	0	0.00	2	31.75	31.80	-2	8,866	-0.02%
2023/03/29	3	31.00	2	30.95	31.10	1	9,034	0.01%
2023/03/27	6	30.87	1	31.00	30.80	5	9,646	0.05%
2023/03/24	0	0.00	11	30.59	30.75	-11	9,992	-0.11%
2023/03/23	0	0.00	11.6	31.00	31.15	-11.6	9,873	-0.12%
2023/03/22	0	0.00	19	30.13	30.20	-19	9,624	-0.20%
2023/03/21	5	28.94	1	29.00	29.40	4	9,451	0.04%
2023/03/17	2	28.05	6	28.03	28.15	-4	9,191	-0.04%
2023/03/16	4	27.73	16	27.87	28.00	-12	8,909	-0.13%
2023/03/14	0.1	27.15	11	27.09	27.15	-10.9	8,709	-0.13%
2023/03/10	0	0.00	1	27.05	27.05	-1	8,648	-0.01%
2023/03/07	0	0.00	4	27.20	27.25	-4	9,541	-0.04%
2023/03/06	0	0.00	1	27.20	27.15	-1	9,643	-0.01%
2023/03/02	2	26.65	0	0.00	26.75	2	9,839	0.02%
2023/03/01	0	0.00	15	26.96	26.95	-15	9,858	-0.15%
2023/02/24	6	26.63	0	0.00	26.60	6	9,986	0.06%
2023/02/23	4	26.80	0	0.00	26.80	4	10,027	0.04%
2023/02/22	0	0.00	1	26.80	26.80	-1	10,049	-0.01%
2023/02/21	0	0.00	1	26.50	26.55	-1	10,064	-0.01%
2023/02/16	0	0.00	2	26.35	26.25	-2	10,728	-0.02%
2023/02/15	0	0.00	65	26.14	26.10	-65	10,693	-0.61%
2023/02/14	0.3	26.00	0	0.00	26.05	0.3	10,663	0.00%
2023/02/10	16	25.71	0	0.00	25.60	16	10,636	0.15%
2023/02/09	11	25.82	0	0.00	25.80	11	10,605	0.10%
2023/02/08	15	25.95	0	0.00	25.95	15	10,590	0.14%
2023/02/07	0	0.00	1	25.90	25.90	-1	10,605	-0.01%
2023/02/06	1	25.65	2	25.83	25.65	-1	10,592	-0.01%
2023/02/03	5	25.45	2.1	25.69	25.65	2.9	10,494	0.03%
2023/02/02	6.1	25.40	2	25.68	25.45	4.1	10,576	0.04%
2023/02/01	15	25.33	2	25.53	25.50	13	10,504	0.12%
2023/01/31	5	25.30	0	0.00	25.25	5	10,513	0.05%
2023/01/30	2	25.43	5.3	25.68	25.55	-3.3	10,439	-0.03%
2023/01/13	0.3	25.90	4	25.95	25.90	-3.7	10,331	-0.04%
2023/01/12	5	25.55	6	25.88	25.60	-1	10,624	-0.01%
2023/01/11	5	26.55	0	0.00	26.20	5	10,671	0.05%
2023/01/10	0	0.00	10	26.48	26.55	-10	10,812	-0.09%
2022/12/30	0	0.00	3	26.35	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	2	26.10	26.10	-2	11,293	-0.02%
2022/12/27	0	0.00	1	26.00	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	1	26.00	26.10	-1	11,377	-0.01%
2022/12/22	0	0.00	1	25.95	25.95	-1	11,717	-0.01%
2022/12/21	0	0.00	2	25.80	25.75	-2	11,571	-0.02%
2022/12/19	0	0.00	0.3	25.70	25.85	-0.3	11,060	0.00%
2022/12/16	0	0.00	1	25.70	25.70	-1	10,546	-0.01%
2022/12/14	0	0.00	4	25.05	25.15	-4	10,184	-0.04%
2022/12/12	0	0.00	141	24.64	24.80	-141	10,099	-1.40%	大賣/鉅額交易
2022/12/08	0	0.00	1	24.15	24.35	-1	10,237	-0.01%
2022/12/02	28	23.86	0	0.00	23.90	28	10,136	0.28%
2022/12/01	45	24.35	0	0.00	24.20	45	10,069	0.45%
2022/11/30	10	24.25	31	24.79	24.80	-21	9,912	-0.21%
2022/11/29	5	24.10	30	24.70	24.70	-25	9,347	-0.27%
2022/11/28	0	0.00	1	24.05	24.40	-1	9,318	-0.01%
2022/11/25	2	23.70	1	24.00	24.00	1	9,430	0.01%
2022/11/24	5	23.55	2	24.00	24.40	3	9,410	0.03%
2022/11/23	12	23.40	0	0.00	23.40	12	9,562	0.13%
2022/11/22	65	23.68	0	0.00	23.50	65	9,674	0.67%
2022/11/21	22	24.55	0	0.00	24.50	22	9,440	0.23%
2022/11/18	25	24.92	0	0.00	25.00	25	9,440	0.26%
2022/11/17	20	24.78	25	25.19	25.35	-5	9,496	-0.05%
2022/11/16	5	25.35	1	25.50	25.35	4	9,488	0.04%
2022/11/14	0	0.00	11	24.77	25.70	-11	9,372	-0.12%
2022/11/11	0	0.00	1	24.10	24.10	-1	8,895	-0.01%
2022/11/08	0	0.00	2	23.80	24.00	-2	8,999	-0.02%
2022/11/07	11	23.51	0	0.00	23.80	11	9,009	0.12%
2022/11/04	1	23.40	0	0.00	23.65	1	9,049	0.01%
2022/11/03	1	23.45	0	0.00	23.40	1	9,079	0.01%
2022/11/02	0	0.00	11	23.95	23.85	-11	9,070	-0.12%
2022/10/31	0	0.00	2	24.40	24.40	-2	9,057	-0.02%
2022/10/27	0	0.00	20	23.55	23.55	-20	9,008	-0.22%
2022/10/26	0	0.00	37	23.54	23.50	-37	8,992	-0.41%
2022/10/25	0.9	23.30	1	23.30	23.45	-0.1	8,981	0.00%
2022/10/21	1	22.90	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	3	23.23	23.50	-3	8,949	-0.03%
2022/10/19	2.2	22.46	2	22.65	22.65	0.2	8,683	0.00%
2022/10/18	7.3	22.66	0	0.00	22.75	7.3	8,572	0.09%
2022/10/14	10	23.25	2	23.35	23.15	8	8,328	0.10%
2022/10/13	0	0.00	52	23.35	23.25	-52	8,296	-0.63%
2022/10/12	0	0.00	16	23.19	23.25	-16	8,198	-0.20%
2022/10/06	1	22.85	0	0.00	22.85	1	8,378	0.01%
2022/10/05	10	23.00	0	0.00	22.85	10	8,514	0.12%
2022/10/04	0	0.00	3	23.12	23.05	-3	8,562	-0.04%
2022/10/03	1	22.70	1	22.85	22.70	0	8,622	0.00%
2022/09/30	1	23.05	0	0.00	22.90	1	8,562	0.01%
2022/09/29	0	0.00	10	23.50	23.40	-10	8,545	-0.12%
2022/09/28	0	0.00	1	22.90	22.85	-1	8,323	-0.01%
2022/09/27	1	22.75	4	22.65	22.65	-3	8,155	-0.04%
2022/09/26	2	22.60	0	0.00	22.55	2	8,126	0.02%
2022/09/21	1	22.85	0	0.00	22.85	1	7,988	0.01%
2022/09/16	0	0.00	0.1	23.00	22.90	-0.1	7,787	0.00%
2022/09/12	1	23.45	0	0.00	23.35	1	8,073	0.01%
2022/09/08	3.1	22.91	4	23.50	23.50	-0.9	8,254	-0.01%
2022/09/07	4	22.65	0	0.00	22.80	4	8,205	0.05%
2022/09/05	2	22.70	0	0.00	22.95	2	8,192	0.02%
2022/09/02	4	22.75	0	0.00	22.70	4	8,215	0.05%
2022/09/01	13	22.68	1	22.90	22.75	12	8,075	0.15%
2022/08/31	3	22.93	2	23.15	23.15	1	7,847	0.01%
2022/08/30	6	22.98	1	23.15	23.00	5	7,752	0.06%
2022/08/29	37	23.17	2	23.40	23.20	35	7,534	0.46%
2022/08/26	41	23.75	0	0.00	23.75	41	7,441	0.55%
2022/08/25	35	23.74	31	23.86	23.80	4	7,436	0.05%
2022/08/24	13	23.83	0.1	23.95	24.05	12.9	7,420	0.17%
2022/08/23	1	23.95	0	0.00	23.90	1	8,050	0.01%
2022/08/16	0.5	24.00	0	0.00	24.15	0.5	8,097	0.01%
2022/08/12	0	0.00	4	24.53	24.50	-4	8,025	-0.05%
2022/08/11	0	0.00	1	24.50	24.55	-1	8,034	-0.01%
2022/08/08	0	0.00	1	24.25	24.20	-1	8,341	-0.01%
2022/08/05	1	24.35	4	24.28	24.15	-3	8,425	-0.04%
2022/07/29	0	0.00	2	23.55	23.70	-2	8,666	-0.02%
2022/07/27	2.5	23.14	0.4	23.35	23.40	2.1	8,692	0.02%
2022/07/26	2.2	22.82	0	0.00	23.00	2.2	8,683	0.03%
2022/07/25	0.4	23.35	0	0.00	23.30	0.4	8,689	0.00%
2022/07/21	1.2	22.52	1	22.70	22.75	0.2	8,727	0.00%
2022/07/18	0.1	22.29	0	0.00	22.20	0.1	8,777	0.00%
2022/07/15	2	22.35	0	0.00	22.45	2	8,674	0.02%
2022/07/14	0	23.00	0	0.00	22.70	0	8,603	0.00%
2022/07/13	0	0.00	6	24.00	24.00	-6	8,414	-0.07%
2022/07/12	3	23.62	1	23.75	23.70	2	8,238	0.02%
2022/07/08	3	23.92	1	24.05	24.00	2	8,092	0.02%
2022/07/07	4	24.13	1	24.10	24.00	3	8,154	0.04%
2022/07/06	1	24.75	0	0.00	24.10	1	8,154	0.01%
2022/07/05	2	24.75	0	0.00	24.75	2	8,155	0.02%
2022/06/28	2	25.40	0	0.00	25.45	2	8,194	0.02%
2022/06/23	0	0.00	0.5	24.95	24.85	-0.5	8,336	-0.01%
2022/06/20	0	0.00	4	24.65	24.70	-4	7,981	-0.05%
2022/06/17	8	24.86	1	25.00	25.15	7	7,839	0.09%
2022/06/15	1	25.60	0	0.00	25.30	1	7,760	0.01%
2022/06/13	2.4	25.18	0	0.00	25.45	2.4	7,832	0.03%
2022/06/10	2	25.45	20	25.50	25.45	-18	7,756	-0.23%
2022/06/07	1	25.80	0	0.00	25.85	1	7,701	0.01%
2022/06/06	3	26.02	5	25.94	26.10	-2	7,638	-0.03%
2022/06/02	1	25.70	0	0.00	25.50	1	7,663	0.01%
2022/06/01	9	25.61	1	25.70	25.55	8	7,829	0.10%
2022/05/30	1	26.00	1	26.10	26.15	0	7,130	0.00%
2022/05/24	1	25.40	1	25.50	25.40	0	7,206	0.00%
2022/05/20	1	26.00	0	0.00	25.95	1	7,256	0.01%
2022/05/19	0	0.00	3	26.17	26.15	-3	7,222	-0.04%
2022/05/18	0	0.00	3	26.18	26.20	-3	7,176	-0.04%
2022/05/17	0	0.00	3	26.27	26.00	-3	7,112	-0.04%
2022/05/16	1	26.25	14	25.96	26.45	-13	7,037	-0.18%
2022/05/12	2	25.30	0	0.00	25.20	2	6,825	0.03%
2022/05/10	3	25.47	5	25.66	25.85	-2	6,680	-0.03%
2022/05/09	0	0.00	1	25.60	25.85	-1	6,614	-0.02%
2022/05/06	4	25.60	4	25.75	25.80	0	6,552	0.00%
2022/05/05	0	0.00	5	25.64	25.90	-5	6,538	-0.08%
2022/05/04	0	0.00	1	25.80	25.60	-1	6,533	-0.02%
2022/05/03	0	0.00	3	25.35	25.35	-3	6,571	-0.05%
2022/04/29	2	25.15	5	25.12	25.40	-3	6,646	-0.05%
2022/04/28	1	24.80	0	0.00	24.85	1	6,805	0.01%
2022/04/27	1	24.90	0	0.00	24.90	1	6,792	0.01%
2022/04/26	0	0.00	1	25.05	25.25	-1	6,766	-0.01%
2022/04/25	2	24.68	1	24.90	24.80	1	6,759	0.01%
2022/04/22	3	24.98	3	25.23	25.10	0	6,722	0.00%
2022/04/21	4	25.28	3	25.25	25.25	1	6,731	0.01%
2022/04/15	0	0.00	2	25.30	25.35	-2	6,690	-0.03%
2022/04/14	2	25.50	19	25.45	25.55	-17	6,686	-0.25%
2022/04/13	1	25.10	0	0.00	25.40	1	6,670	0.01%
2022/04/12	1	24.80	4.3	24.86	24.80	-3.3	6,648	-0.05%
2022/04/11	0	0.00	7.2	24.88	24.85	-7.2	6,556	-0.11%
2022/04/07	1.2	24.62	0	0.00	24.55	1.2	6,430	0.02%
2022/04/06	2	24.58	2	24.85	24.90	0	6,304	0.00%
2022/04/01	2.2	24.59	1	24.75	24.85	1.2	6,233	0.02%
2022/03/30	8	24.80	0	0.00	24.80	8	6,112	0.13%
2022/03/29	4	24.95	0	0.00	24.85	4	6,077	0.07%
2022/03/28	10	25.05	0	0.00	25.10	10	6,060	0.16%
2022/03/25	1	24.95	0	0.00	25.30	1	6,098	0.02%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/23	7	25.10	0	0.00	25.05	7	6,337	0.11%
2022/03/21	4	24.96	0	0.00	25.20	4	6,285	0.06%
2022/03/16	1	24.65	1	24.90	25.05	0	6,044	0.00%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/11	0	0.00	1	25.15	25.15	-1	6,074	-0.02%
2022/03/09	3	24.82	0	0.00	24.75	3	6,249	0.05%
2022/03/08	0	0.00	2	24.75	24.65	-2	6,565	-0.03%
2022/03/07	5.3	24.75	4	24.95	24.80	1.3	6,480	0.02%
2022/03/04	4.2	25.35	0	0.00	25.30	4.2	6,550	0.06%
2022/03/03	1	25.80	1	25.95	25.85	0	6,527	0.00%
2022/03/02	0	0.00	2	25.95	25.85	-2	6,538	-0.03%
2022/03/01	2	25.95	0	0.00	25.95	2	6,516	0.03%
2022/02/25	1.2	25.42	0	0.00	25.65	1.2	6,476	0.02%
2022/02/24	1.1	25.38	0	0.00	25.45	1.1	6,424	0.02%
2022/02/23	0.3	25.90	2	25.95	25.80	-1.7	6,320	-0.03%
2022/02/22	0.3	25.50	1	25.95	25.95	-0.7	6,313	-0.01%
2022/02/18	0	0.00	1	25.80	25.70	-1	6,347	-0.02%
2022/02/16	0	0.00	35	25.70	25.70	-35	6,579	-0.53%
2022/02/15	37	25.26	0	0.00	25.20	37	6,557	0.56%
2022/02/14	2	25.30	2	25.55	25.40	0	6,546	0.00%
2022/02/10	1	25.65	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	4	25.78	25.85	-4	6,591	-0.06%
2022/02/08	0	0.00	1	25.60	25.50	-1	6,565	-0.02%
2022/01/26	2	25.28	2	25.63	25.20	0	6,552	0.00%
2022/01/25	2	25.03	16	25.44	25.45	-14	6,548	-0.21%
2022/01/24	1	25.40	9	25.42	25.45	-8	6,480	-0.12%
2022/01/21	11	25.06	46	25.46	25.15	-35	6,444	-0.54%
2022/01/20	0	0.00	62	25.35	25.45	-62	6,241	-0.99%
2022/01/19	0	0.00	30	25.25	25.15	-30	6,277	-0.48%
2022/01/14	1	25.00	0	0.00	25.00	1	6,525	0.02%
2022/01/13	11	25.25	0	0.00	25.40	11	6,619	0.17%
2022/01/12	2	25.08	0	0.00	25.20	2	6,710	0.03%
2022/01/11	2	25.15	0	0.00	25.25	2	6,826	0.03%
2022/01/10	0	0.00	52	25.44	25.45	-52	6,862	-0.76%
2022/01/07	0	0.00	1	25.05	24.95	-1	6,894	-0.01%
2022/01/05	8	24.82	0	0.00	24.75	8	6,948	0.12%
2022/01/03	0	0.00	1	25.05	25.00	-1	7,311	-0.01%
2021/12/30	2	25.00	0	0.00	24.95	2	7,612	0.03%
2021/12/28	0	0.00	3	24.90	25.00	-3	7,923	-0.04%
2021/12/27	10	24.90	0	0.00	25.00	10	8,077	0.12%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/22	1	24.80	1	25.10	24.90	0	8,529	0.00%
2021/12/21	1	24.70	1	24.85	24.95	0	8,708	0.00%
2021/12/20	32	24.80	1	24.95	24.95	31	8,879	0.35%
2021/12/17	51	25.20	0	0.00	25.30	51	8,975	0.57%
2021/12/16	20	25.28	0	0.00	25.50	20	9,149	0.22%
2021/12/15	61	25.33	0	0.00	25.30	61	9,408	0.65%
2021/12/13	0	0.00	4	25.65	25.70	-4	9,548	-0.04%
2021/12/08	25	25.46	1	25.65	25.45	24	9,645	0.25%
2021/12/07	0	0.00	1	25.55	25.65	-1	9,574	-0.01%
2021/12/06	0	0.00	1	25.85	25.55	-1	9,541	-0.01%
2021/12/03	25	25.36	60	25.77	25.65	-35	9,526	-0.37%
2021/12/02	42	25.33	35	25.69	25.55	7	9,556	0.07%
2021/11/30	0	0.00	4	26.36	25.80	-4	9,270	-0.04%
2021/11/29	21	25.57	30	26.07	26.05	-9	9,038	-0.10%
2021/11/26	31	25.82	0	0.00	25.80	31	9,017	0.34%
2021/11/25	1	26.05	0	0.00	26.00	1	9,068	0.01%
2021/11/24	1	25.85	0	0.00	25.95	1	9,098	0.01%
2021/11/23	3	25.83	0.3	26.00	25.80	2.7	9,094	0.03%
2021/11/22	1	26.10	2	26.13	26.10	-1	9,070	-0.01%
2021/11/19	1	26.15	2	26.15	26.10	-1	9,093	-0.01%
2021/11/18	7.2	26.33	1	26.60	26.45	6.2	9,151	0.07%
2021/11/17	1.1	26.70	0	0.00	26.85	1.1	9,175	0.01%
2021/11/16	1	26.90	8	26.89	27.00	-7	9,197	-0.08%
2021/11/15	20	26.55	7	26.61	26.65	13	9,150	0.14%
2021/11/12	0	0.00	4	26.55	26.50	-4	9,215	-0.04%
2021/11/10	3	26.05	0	0.00	26.35	3	9,346	0.03%
2021/11/09	11	26.15	0	0.00	26.30	11	9,436	0.12%
2021/11/05	3	26.25	3	26.30	26.50	0	9,609	0.00%
2021/11/04	0	0.00	12	26.51	26.55	-12	9,646	-0.12%
2021/11/03	2	26.33	0	0.00	26.25	2	9,681	0.02%
2021/11/02	0	0.00	6	26.56	26.60	-6	9,722	-0.06%
2021/10/29	3	26.40	2	26.55	26.55	1	9,733	0.01%
2021/10/28	2	26.90	0	0.00	26.90	2	9,736	0.02%
2021/10/27	0	0.00	11	26.90	26.95	-11	9,796	-0.11%
2021/10/25	6	26.71	6.2	26.76	26.75	-0.2	9,864	0.00%
2021/10/22	0	0.00	16	26.65	26.90	-16	9,923	-0.16%
2021/10/21	10	26.45	13	26.46	26.35	-3	9,742	-0.03%
2021/10/20	1	26.45	12	26.55	26.45	-11	9,819	-0.11%
2021/10/19	2	26.30	13	26.27	26.20	-11	9,844	-0.11%
2021/10/18	0	0.00	2	26.55	26.45	-2	9,968	-0.02%
2021/10/15	0	0.00	27.1	26.63	26.55	-27.1	10,109	-0.27%
2021/10/14	0	0.00	5.2	26.51	26.50	-5.2	10,215	-0.05%
2021/10/13	0	0.00	7	26.65	26.50	-7	10,491	-0.07%
2021/10/12	16	26.51	8	26.68	26.65	8	10,884	0.07%
2021/10/08	0	0.00	4	26.61	26.70	-4	11,941	-0.03%
2021/10/07	0	0.00	3	26.60	26.30	-3	12,287	-0.02%
2021/10/06	2	25.90	13	25.95	26.20	-11	12,402	-0.09%
2021/10/05	6	25.80	0	0.00	25.75	6	12,498	0.05%
2021/10/04	0	0.00	17	25.88	25.85	-17	12,695	-0.13%
2021/10/01	4	25.35	3	25.33	25.55	1	12,818	0.01%
2021/09/30	25	25.69	9	25.81	25.80	16	13,111	0.12%
2021/09/29	20	26.00	28	25.89	26.00	-8	13,206	-0.06%
2021/09/28	2	26.35	14	26.26	26.40	-12	13,201	-0.09%
2021/09/27	8	26.06	8	26.14	26.10	0	13,252	0.00%
2021/09/24	10	25.80	11	25.75	25.75	-1	13,157	-0.01%
2021/09/23	8	25.78	8	25.53	25.50	0	13,117	0.00%
2021/09/22	0	0.00	4	24.96	25.40	-4	12,870	-0.03%
2021/09/17	0	0.00	2	24.90	24.90	-2	12,619	-0.02%
2021/09/16	2	24.65	4	24.93	24.90	-2	12,526	-0.02%
2021/09/15	0	0.00	14	24.75	24.85	-14	12,619	-0.11%
2021/09/14	2	24.70	6	24.75	24.65	-4	12,677	-0.03%
2021/09/13	1	24.60	6	24.62	24.70	-5	12,802	-0.04%
2021/09/10	0	0.00	5	24.47	24.55	-5	12,981	-0.04%
2021/09/09	2	24.40	0	0.00	24.50	2	13,274	0.02%
2021/09/08	0	0.00	1	24.40	24.45	-1	13,390	-0.01%
2021/09/07	5.1	24.39	13	24.43	24.75	-7.9	13,396	-0.06%
2021/09/06	3.1	24.30	0	0.00	24.15	3.1	13,313	0.02%
2021/09/03	3	24.20	10	24.42	24.45	-7	13,358	-0.05%
2021/09/02	0	0.00	2	24.35	24.35	-2	13,409	-0.01%
2021/09/01	0.2	24.35	2	24.30	24.35	-1.8	13,557	-0.01%
2021/08/31	2	24.25	1	24.25	24.30	1	13,532	0.01%
2021/08/30	3	23.98	0	0.00	24.35	3	13,500	0.02%
2021/08/27	0	0.00	1	24.15	24.20	-1	13,513	-0.01%
2021/08/25	3	24.20	0	0.00	24.20	3	13,489	0.02%
2021/08/24	5	24.15	0	0.00	24.30	5	13,505	0.04%
2021/08/23	4	24.23	3	24.03	24.15	1	13,481	0.01%
2021/08/20	0	0.00	2	23.90	23.90	-2	13,484	-0.01%
2021/08/19	0	0.00	1	23.80	23.80	-1	13,678	-0.01%
2021/08/18	4	23.50	4	23.65	23.75	0	13,702	0.00%
2021/08/17	0	0.00	3	23.72	23.70	-3	13,637	-0.02%
2021/08/16	2	23.65	8	23.68	23.75	-6	13,582	-0.04%
2021/08/13	5	23.30	81	23.68	23.75	-76	13,581	-0.56%
2021/08/12	0	0.00	2	23.20	23.50	-2	13,564	-0.01%
2021/08/11	10.2	23.16	0	0.00	23.20	10.2	13,529	0.08%
2021/08/10	1	23.40	2	23.45	23.55	-1	13,486	-0.01%
2021/08/09	6	23.42	0	0.00	23.40	6	13,633	0.04%
2021/08/05	7	23.44	0	0.00	23.40	7	13,996	0.05%
2021/08/03	21	23.38	0	0.00	23.60	21	14,654	0.14%
2021/08/02	1	23.40	1	23.40	23.55	0	14,750	0.00%
2021/07/30	15	23.40	1	23.45	23.45	14	14,758	0.09%
2021/07/29	3	23.68	0	0.00	23.55	3	14,764	0.02%
2021/07/28	20.6	23.66	2	23.65	23.65	18.6	14,866	0.13%
2021/07/27	3	23.78	0	0.00	23.85	3	15,167	0.02%
2021/07/26	1	23.90	21	24.00	24.00	-20	15,295	-0.13%
2021/07/23	5	23.75	3	23.70	23.65	2	15,175	0.01%
2021/07/22	2.1	23.63	0	0.00	23.80	2.1	15,149	0.01%
2021/07/21	2	23.70	7	23.74	23.80	-5	15,040	-0.03%
2021/07/20	1	23.60	4	23.65	23.55	-3	15,016	-0.02%
2021/07/19	19	23.52	0	0.00	23.55	19	14,951	0.13%
2021/07/16	32	23.77	2	23.80	23.85	30	14,964	0.20%
2021/07/15	33	24.08	0	0.00	24.05	33	14,831	0.22%
2021/07/14	6	27.13	9.2	27.13	27.15	-3.2	13,800	-0.02%
2021/07/13	21	27.02	26	27.01	27.05	-5	13,424	-0.04%
2021/07/12	2	27.15	5.2	27.21	27.15	-3.2	13,140	-0.02%
2021/07/09	1	27.30	1	27.50	27.50	0	12,945	0.00%
2021/07/08	3	27.43	3	27.52	27.45	0	12,913	0.00%
2021/07/07	2	27.25	61	27.42	27.40	-59	12,932	-0.46%
2021/07/06	0	0.00	167	27.13	27.20	-167	12,823	-1.30%	大賣/鉅額交易
2021/07/05	0	0.00	100	27.00	27.00	-100	13,021	-0.77%
2021/07/02	2	26.90	19	26.81	26.75	-17	13,328	-0.13%
2021/07/01	2	26.25	1	26.35	26.20	1	13,347	0.01%
2021/06/30	1	26.20	3	26.20	26.25	-2	13,631	-0.01%
2021/06/29	0	0.00	1	25.70	25.70	-1	14,084	-0.01%
2021/06/28	0	0.00	2	25.75	25.75	-2	15,538	-0.01%
2021/06/25	10	25.78	6	25.80	25.70	4	16,044	0.02%
2021/06/23	1	25.45	2	25.50	25.70	-1	16,586	-0.01%
2021/06/21	10.2	25.65	0	0.00	25.50	10.2	16,698	0.06%
2021/06/18	4.1	25.85	1	25.95	26.15	3.1	16,852	0.02%
2021/06/17	3	26.10	2	26.10	26.10	1	17,017	0.01%
2021/06/16	2	25.35	1	25.30	25.35	1	18,026	0.01%
2021/06/11	1	25.20	0	0.00	25.25	1	18,595	0.01%
2021/06/09	24	25.21	2	25.40	25.20	22	18,933	0.12%
2021/06/08	1	25.70	0.1	25.70	25.70	0.9	18,954	0.00%
2021/06/07	6	25.65	0	0.00	25.70	6	19,183	0.03%
2021/06/04	26	25.82	3	25.85	25.80	23	19,438	0.12%
2021/06/03	1	26.10	1	26.15	26.15	0	20,076	0.00%
2021/06/02	25	26.04	0	0.00	26.05	25	20,621	0.12%
2021/06/01	0	0.00	3	26.05	26.20	-3	20,850	-0.01%
2021/05/28	7	25.80	0.2	25.85	25.70	6.8	21,031	0.03%
2021/05/27	5	25.65	0	0.00	25.65	5	21,174	0.02%
2021/05/25	10	25.55	0	0.00	25.75	10	21,521	0.05%
2021/05/24	1	25.45	3	25.47	25.65	-2	22,109	-0.01%
2021/05/21	0	0.00	6	25.75	25.75	-6	23,142	-0.03%
2021/05/20	7	25.28	3	25.67	25.30	4	23,252	0.02%
2021/05/18	4	25.00	13	24.66	25.15	-9	23,373	-0.04%
2021/05/17	3	24.48	12	24.31	24.35	-9	23,614	-0.04%
2021/05/14	33	24.97	2.4	25.01	24.95	30.6	23,481	0.13%
2021/05/13	24	24.95	6	25.05	24.80	18	23,351	0.08%
2021/05/12	6	25.21	7.4	25.74	25.55	-1.4	23,026	-0.01%
2021/05/11	0.1	26.35	2	26.55	26.30	-1.9	22,649	-0.01%
2021/05/10	0	0.00	6	26.57	26.55	-6	22,416	-0.03%
2021/05/07	1	26.80	0.1	26.90	26.85	0.9	22,510	0.00%
2021/05/06	4	26.78	0	0.00	26.60	4	22,746	0.02%
2021/05/05	3	26.63	3	26.90	26.70	0	22,990	0.00%
2021/05/04	7	26.30	15	26.31	26.55	-8	22,920	-0.03%
2021/05/03	49.3	26.96	16	27.00	26.70	33.3	22,624	0.15%
2021/04/29	3	27.22	1	27.25	27.15	2	22,537	0.01%
2021/04/28	24.8	27.17	0	0.00	27.25	24.8	22,563	0.11%
2021/04/27	31	27.06	0	0.00	27.15	31	22,683	0.14%
2021/04/26	3	27.13	12	27.18	27.15	-9	22,628	-0.04%
2021/04/23	18	27.08	5	27.19	27.10	13	22,588	0.06%
2021/04/22	38	27.32	25	27.57	27.30	13	22,673	0.06%
2021/04/21	6	27.38	4	27.44	27.45	2	22,526	0.01%
2021/04/20	13	27.24	6	27.29	27.35	7	22,278	0.03%
2021/04/19	39	27.14	5	27.15	27.30	34	22,218	0.15%
2021/04/16	0	0.00	1	27.05	27.10	-1	22,104	0.00%
2021/04/15	1	26.75	1	26.90	26.90	0	22,159	0.00%
2021/04/14	2.3	26.88	9	26.77	26.75	-6.7	22,145	-0.03%
2021/04/13	10.3	27.13	2	27.13	27.00	8.3	22,064	0.04%
2021/04/12	5	27.28	0	0.00	27.30	5	21,876	0.02%
2021/04/09	14	27.44	16.2	27.40	27.55	-2.2	21,705	-0.01%
2021/04/08	8	27.06	73	27.20	27.35	-65	21,322	-0.30%
2021/04/07	12	26.88	3	26.92	26.95	9	20,878	0.04%
2021/04/06	2.1	26.80	15	26.80	27.10	-12.9	20,638	-0.06%
2021/04/01	18.2	26.78	4	26.79	26.75	14.2	20,256	0.07%
2021/03/31	68	27.37	17	27.42	27.00	51	19,621	0.26%
2021/03/30	3	27.25	62	27.45	27.50	-59	18,180	-0.32%
2021/03/29	6.1	26.95	13	27.23	27.25	-6.9	17,750	-0.04%
2021/03/26	7	26.59	0	0.00	26.60	7	17,386	0.04%
2021/03/25	0	0.00	11	26.79	26.80	-11	17,290	-0.06%
2021/03/24	6	26.81	0	0.00	26.95	6	17,247	0.03%
2021/03/23	6	26.57	2	26.60	27.00	4	17,127	0.02%
2021/03/22	28	26.97	3	26.87	26.85	25	16,911	0.15%
2021/03/19	129.1	27.10	14.4	27.12	27.05	114.7	16,544	0.69%	大買/鉅額交易
2021/03/18	1	26.55	20	26.50	26.55	-19	15,502	-0.12%
2021/03/17	47	26.17	27	26.32	26.35	20	15,351	0.13%
2021/03/16	0	0.00	2	26.00	25.85	-2	15,256	-0.01%
2021/03/15	2.2	25.71	0	0.00	25.65	2.2	15,143	0.01%
2021/03/12	1	25.70	3	25.75	25.90	-2	15,044	-0.01%
2021/03/11	1	25.65	5	25.78	25.80	-4	15,014	-0.03%
2021/03/10	7	25.89	1	26.05	25.65	6	14,885	0.04%
2021/03/09	4	25.85	12.6	26.04	26.00	-8.6	14,709	-0.06%
2021/03/08	2	25.45	11	25.52	25.70	-9	14,136	-0.06%
2021/03/05	0	0.00	9.1	24.91	25.20	-9.1	13,665	-0.07%
2021/03/04	2	24.85	1	24.85	24.85	1	13,713	0.01%
2021/03/03	1	24.75	2	24.80	24.80	-1	13,675	-0.01%
2021/03/02	6	24.80	3.3	24.72	24.60	2.7	13,577	0.02%
2021/02/26	6	24.70	1	24.90	24.80	5	13,429	0.04%
2021/02/25	2.4	24.89	12	24.94	25.00	-9.6	13,189	-0.07%
2021/02/24	47	25.06	41	24.85	25.00	6	12,939	0.05%
2021/02/23	11	24.71	15	24.65	24.90	-4	12,318	-0.03%
2021/02/22	1	23.60	2	23.73	23.80	-1	11,305	-0.01%
2021/02/19	1	23.30	19	23.25	23.60	-18	11,220	-0.16%
2021/02/18	3	23.23	11	23.25	23.20	-8	11,179	-0.07%
2021/02/17	4	23.08	0	0.00	23.15	4	11,127	0.04%
2021/02/04	0	0.00	2	23.30	23.25	-2	10,989	-0.02%
2021/02/03	1	23.25	0	0.00	23.30	1	11,318	0.01%
2021/02/02	0	0.00	1	23.35	23.30	-1	11,332	-0.01%
2021/02/01	2	23.23	1	23.20	23.30	1	11,356	0.01%
2021/01/29	44	23.66	0	0.00	23.25	44	11,330	0.39%
2021/01/28	4	23.98	4	24.00	24.00	0	11,137	0.00%
2021/01/27	0	0.00	2	23.98	23.95	-2	10,909	-0.02%
2021/01/26	12	23.20	1	23.05	23.10	11	10,568	0.10%
2021/01/25	2	23.05	0	0.00	23.35	2	10,576	0.02%
2021/01/21	9	22.83	0	0.00	22.80	9	10,726	0.08%
2021/01/20	27	23.06	5	23.05	22.90	22	10,762	0.20%
2021/01/19	3.2	23.52	0	0.00	23.50	3.2	10,574	0.03%
2021/01/18	4	23.38	1	23.40	23.50	3	10,529	0.03%
2021/01/15	4	23.76	0	0.00	23.70	4	10,413	0.04%
2021/01/14	2	23.80	0	0.00	23.80	2	10,280	0.02%
2021/01/13	10	23.73	2	23.75	23.70	8	10,194	0.08%
2021/01/12	7	23.69	15	23.65	23.65	-8	10,194	-0.08%
2021/01/11	2	23.70	1	23.70	23.75	1	10,101	0.01%
2021/01/08	2	23.75	2	23.75	23.85	0	10,102	0.00%
2021/01/07	2	23.75	3	23.77	23.75	-1	9,987	-0.01%
2021/01/06	2	23.80	3	23.83	23.80	-1	9,970	-0.01%
2021/01/05	2	23.95	0	0.00	24.00	2	9,888	0.02%
2021/01/04	5	24.10	0	0.00	24.05	5	9,984	0.05%
2020/12/31	3	23.88	0	0.00	24.00	3	9,917	0.03%
2020/12/29	3	24.00	16	24.00	24.00	-13	9,957	-0.13%
2020/12/25	0	0.00	3	23.95	23.95	-3	9,977	-0.03%
2020/12/24	0	0.00	1	23.85	23.90	-1	9,970	-0.01%
2020/12/23	0	0.00	3	23.50	23.75	-3	9,929	-0.03%
2020/12/22	4	23.83	0	0.00	23.60	4	9,902	0.04%
2020/12/21	0	0.00	2	23.78	23.85	-2	10,031	-0.02%
2020/12/18	0	0.00	3	24.00	23.70	-3	10,012	-0.03%
2020/12/16	0	0.00	1	24.25	24.25	-1	9,836	-0.01%
2020/12/15	12	24.30	1	23.90	23.90	11	9,814	0.11%
2020/12/14	5	24.15	4	24.24	24.20	1	9,753	0.01%
2020/12/11	2	24.05	2	23.83	24.00	0	9,696	0.00%
2020/12/10	6	24.16	4	24.25	24.10	2	9,600	0.02%
2020/12/09	6	24.22	0	0.00	24.20	6	9,390	0.06%
2020/12/08	4	24.10	5	24.14	24.10	-1	9,296	-0.01%
2020/12/07	4	23.90	7	24.00	24.00	-3	9,164	-0.03%
2020/12/04	2	23.55	12	23.66	23.75	-10	9,118	-0.11%
2020/12/03	9	23.63	8	23.65	23.65	1	9,059	0.01%
2020/12/02	0	0.00	1	23.50	23.55	-1	8,976	-0.01%
2020/12/01	2	23.25	0	0.00	23.35	2	9,015	0.02%
2020/11/30	12	23.41	1	23.45	23.30	11	9,031	0.12%
2020/11/27	1	23.15	4	23.21	23.35	-3	8,804	-0.03%
2020/11/26	1	23.05	0	0.00	23.15	1	8,807	0.01%
2020/11/25	1	23.10	4	23.30	23.15	-3	9,013	-0.03%
2020/11/24	1	23.20	21.1	23.20	23.20	-20.1	9,154	-0.22%
2020/11/20	1	22.95	0	0.00	22.90	1	9,038	0.01%
2020/11/19	2	23.00	1	23.05	23.00	1	9,127	0.01%
2020/11/18	0	0.00	6	22.95	23.10	-6	9,209	-0.07%
2020/11/17	2	22.90	0	0.00	22.85	2	9,224	0.02%
2020/11/16	1	22.90	0	0.00	22.90	1	9,483	0.01%
2020/11/13	4	22.63	1	22.60	22.90	3	9,559	0.03%
2020/11/12	1	22.75	1	22.65	22.80	0	9,589	0.00%
2020/11/11	3	22.83	15	22.64	23.00	-12	9,558	-0.13%
2020/11/10	0	0.00	6	22.23	22.30	-6	9,411	-0.06%
2020/11/09	4	22.20	4	22.30	22.25	0	9,643	0.00%
2020/11/06	1	22.25	1	22.20	22.30	0	9,692	0.00%
2020/11/04	8	22.28	0	0.00	22.20	8	9,932	0.08%
2020/11/02	1	22.25	1	22.40	22.45	0	9,985	0.00%
2020/10/30	0	0.00	2	22.45	22.60	-2	10,070	-0.02%
2020/10/28	0	0.00	1	22.30	22.25	-1	10,076	-0.01%
2020/10/26	5	21.81	0.5	21.95	21.90	4.5	10,169	0.04%
2020/10/22	1	21.60	0	0.00	21.60	1	10,520	0.01%
2020/10/21	1	21.65	0	0.00	21.65	1	10,603	0.01%
2020/10/20	4.3	21.73	0	0.00	21.75	4.3	10,733	0.04%
2020/10/19	1	21.80	0	0.00	21.75	1	10,893	0.01%
2020/10/15	4	22.04	0	0.00	22.15	4	11,217	0.04%
2020/10/14	3	22.12	1	22.10	22.00	2	11,312	0.02%
2020/10/13	1.3	21.78	0	0.00	21.75	1.3	11,503	0.01%
2020/10/12	4	21.95	1	21.90	22.00	3	11,797	0.03%
2020/10/07	1	22.05	0	0.00	22.00	1	12,667	0.01%
2020/10/05	3	22.08	1	22.10	22.05	2	12,939	0.02%
2020/09/30	0	0.00	2	22.33	22.45	-2	13,158	-0.02%
2020/09/29	5	22.29	1	22.30	22.25	4	13,288	0.03%
2020/09/28	0	0.00	1	22.45	22.30	-1	13,582	-0.01%
2020/09/25	3	21.87	0	0.00	22.00	3	13,772	0.02%
2020/09/24	6	21.76	0	0.00	21.70	6	13,923	0.04%
2020/09/23	1	22.40	0	0.00	22.35	1	13,982	0.01%
2020/09/22	3	22.58	2	22.55	22.55	1	14,044	0.01%
2020/09/21	5	22.98	0	0.00	22.80	5	14,169	0.04%
2020/09/18	0	0.00	20	22.95	23.05	-20	14,270	-0.14%
2020/09/16	1	23.00	0	0.00	23.00	1	14,363	0.01%
2020/09/15	1	23.00	0	0.00	22.95	1	14,454	0.01%
2020/09/11	1	22.75	1	22.80	22.75	0	14,834	0.00%
2020/09/10	1	22.80	0	0.00	22.85	1	14,878	0.01%
2020/09/08	20	22.90	0	0.00	22.80	20	14,955	0.13%
2020/09/07	0	0.00	2	22.90	23.00	-2	14,996	-0.01%
2020/09/04	2	22.60	2	22.65	22.80	0	15,093	0.00%
2020/09/03	1	23.00	3	23.00	22.95	-2	15,063	-0.01%
2020/09/02	0	0.00	3	23.00	23.10	-3	15,202	-0.02%
2020/09/01	2	22.78	1	22.85	22.85	1	15,223	0.01%
2020/08/27	4	22.78	0	0.00	22.85	4	15,041	0.03%
2020/08/26	1	22.80	1	22.85	22.90	0	15,073	0.00%
2020/08/25	2	22.88	0	0.00	22.90	2	15,050	0.01%
2020/08/24	1	22.75	1	22.80	22.75	0	15,084	0.00%
2020/08/21	2	22.95	11	22.81	22.85	-9	15,000	-0.06%
2020/08/20	8	22.50	0	22.70	22.50	8	14,923	0.05%
2020/08/19	4	23.30	25	23.20	23.25	-21	14,684	-0.14%
2020/08/18	5	23.60	2	23.43	23.50	3	14,525	0.02%
2020/08/17	5	23.65	0	0.00	23.60	5	14,438	0.03%
2020/08/14	7	23.69	0	0.00	23.65	7	14,423	0.05%
2020/08/13	11	23.83	2	23.75	23.95	9	14,310	0.06%
2020/08/12	2	24.03	3	24.22	23.90	-1	14,116	-0.01%
2020/08/11	8	24.41	0	0.00	24.15	8	14,196	0.06%
2020/08/10	0	0.00	7	24.63	24.75	-7	14,068	-0.05%
2020/08/07	8	24.46	0	0.00	24.50	8	14,027	0.06%
2020/08/06	4	24.58	1	24.70	24.60	3	14,076	0.02%
2020/08/05	2	24.50	0	0.00	24.50	2	14,026	0.01%
2020/08/04	11	24.30	0	0.00	24.35	11	13,895	0.08%
2020/08/03	8	24.41	6	24.40	24.35	2	13,933	0.01%
2020/07/31	6	24.66	0	0.00	25.00	6	13,780	0.04%
2020/07/30	0	0.00	11	24.57	24.85	-11	13,651	-0.08%
2020/07/29	3	24.70	0	0.00	24.60	3	13,592	0.02%
2020/07/28	0	0.00	62	24.60	24.65	-62	13,528	-0.46%
2020/07/27	1	24.55	6	24.35	24.40	-5	13,405	-0.04%
2020/07/24	17	24.85	12	24.93	24.80	5	13,342	0.04%
2020/07/23	13	24.88	10	25.10	25.00	3	13,156	0.02%
2020/07/22	52	24.81	0	0.00	24.80	52	13,031	0.40%
2020/07/21	12	25.05	1	25.10	25.05	11	12,833	0.09%
2020/07/20	2	24.75	1	25.15	25.15	1	12,715	0.01%
2020/07/17	11	24.81	5	24.88	24.75	6	12,575	0.05%
2020/07/16	21	25.27	2	25.23	25.15	19	12,331	0.15%
2020/07/15	12	25.65	3	25.58	25.60	9	12,009	0.07%
2020/07/14	23	27.95	2	27.95	27.70	21	11,463	0.18%
2020/07/13	4	27.53	11	27.41	27.45	-7	11,018	-0.06%
2020/07/10	7	27.11	22	27.29	27.25	-15	10,893	-0.14%
2020/07/09	21	27.80	0	0.00	27.70	21	10,775	0.19%
2020/07/08	0	0.00	10	27.00	27.25	-10	10,480	-0.10%
2020/07/07	0	0.00	6	27.52	27.25	-6	10,340	-0.06%
2020/07/06	12	27.49	1	27.70	27.60	11	10,047	0.11%
2020/07/03	14	27.42	14	27.48	27.50	0	9,873	0.00%
2020/07/02	2	27.00	2	27.00	27.15	0	9,802	0.00%
2020/07/01	2	26.00	2	26.00	25.95	0	9,703	0.00%
2020/06/30	1	25.20	22	25.23	25.10	-21	9,641	-0.22%
2020/06/29	1	25.60	2	25.55	25.45	-1	9,638	-0.01%
2020/06/24	1	25.95	14	25.94	25.70	-13	9,564	-0.14%
2020/06/23	2	25.90	0	0.00	25.90	2	9,486	0.02%
2020/06/19	1	25.75	1	25.60	25.80	0	9,486	0.00%
2020/06/18	1	25.70	0	0.00	25.80	1	9,160	0.01%
2020/06/17	14	25.78	2	25.85	25.95	12	9,094	0.13%
2020/06/16	1	25.70	1	25.75	25.80	0	9,196	0.00%
2020/06/15	9	25.33	1	25.30	25.15	8	9,246	0.09%
2020/06/12	2	25.40	0	0.00	25.60	2	9,247	0.02%
2020/06/11	0	0.00	2	25.88	25.55	-2	9,301	-0.02%
2020/06/10	1	25.95	0	0.00	26.05	1	9,278	0.01%
2020/06/09	1	26.05	11	25.98	26.15	-10	9,398	-0.11%
2020/06/08	14	25.62	0	0.00	25.65	14	9,302	0.15%
2020/06/05	1	25.40	1	25.50	25.50	0	9,283	0.00%
2020/06/04	11	25.24	3	25.30	25.40	8	9,301	0.09%
2020/06/03	4	25.11	0	0.00	25.25	4	9,265	0.04%
2020/06/01	2	24.60	1	24.75	24.70	1	9,080	0.01%
2020/05/29	0	0.00	2	24.40	24.40	-2	9,060	-0.02%
2020/05/28	1	24.45	0	0.00	24.30	1	8,916	0.01%
2020/05/27	0	0.00	1	24.30	24.40	-1	9,035	-0.01%
2020/05/26	20	24.20	1	24.30	24.15	19	9,082	0.21%
2020/05/22	3	24.00	4.7	23.89	23.70	-1.7	8,987	-0.02%
2020/05/21	1	23.95	2	23.95	24.15	-1	9,050	-0.01%
2020/05/20	2	23.95	1	24.00	23.95	1	9,034	0.01%
2020/05/18	3	23.90	5	23.78	23.60	-2	9,018	-0.02%
2020/05/08	2	23.53	1	23.50	23.45	1	8,685	0.01%
2020/05/07	0	0.00	1	23.25	23.00	-1	8,550	-0.01%
2020/05/06	0	0.00	0.3	22.90	22.85	-0.3	8,618	0.00%
2020/05/04	1	23.10	0	0.00	23.10	1	8,578	0.01%
2020/04/30	0	0.00	2	23.45	23.50	-2	8,531	-0.02%
2020/04/28	0	0.00	5	23.45	23.30	-5	8,528	-0.06%
2020/04/27	11	23.72	13	23.64	23.50	-2	8,752	-0.02%
2020/04/23	2	23.10	0	0.00	23.00	2	8,677	0.02%
2020/04/21	0	0.00	2	23.30	23.40	-2	8,653	-0.02%
2020/04/17	1	23.50	5	23.40	23.60	-4	8,553	-0.05%
2020/04/16	2	23.45	0	0.00	23.55	2	8,536	0.02%
2020/04/15	3	23.60	0	0.00	23.65	3	8,456	0.04%
2020/04/14	5	23.65	0	0.00	23.55	5	8,368	0.06%
2020/04/13	1	23.45	0	0.00	23.45	1	8,312	0.01%
2020/04/10	0	0.00	2	23.25	23.15	-2	8,281	-0.02%
2020/04/07	1	23.35	1	23.90	23.30	0	8,251	0.00%
2020/04/01	0	0.00	2	22.95	23.00	-2	7,953	-0.03%
2020/03/31	1	22.30	0	0.00	23.30	1	7,818	0.01%
2020/03/30	0	0.00	4	22.13	22.10	-4	7,646	-0.05%
2020/03/25	10	22.30	0	0.00	21.60	10	7,666	0.13%
2020/03/24	0	0.00	6	21.33	21.00	-6	7,515	-0.08%
2020/03/23	2	20.05	0	0.00	19.85	2	7,513	0.03%
2020/03/20	1	19.90	0	0.00	20.60	1	7,543	0.01%
2020/03/19	0	0.00	14	19.35	18.75	-14	7,398	-0.19%
2020/03/18	0	0.00	4	20.00	19.90	-4	7,231	-0.06%
2020/03/17	5	19.80	1	20.15	19.90	4	7,139	0.06%
2020/03/13	1	20.10	2	20.15	21.20	-1	6,904	-0.01%
2020/03/12	2	21.70	3	22.05	21.65	-1	6,660	-0.02%
2020/03/10	0	0.00	1	22.35	22.50	-1	6,500	-0.02%
2020/03/06	0	0.00	2	23.25	23.05	-2	6,312	-0.03%
2020/03/03	0	0.00	3	22.90	22.85	-3	6,208	-0.05%
2020/02/25	0	0.00	1	23.00	23.00	-1	6,186	-0.02%
2020/02/21	0	0.00	1	23.25	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	4	23.15	23.35	-4	6,037	-0.07%
2020/02/13	2	22.90	0	0.00	22.90	2	6,189	0.03%
2020/02/10	0	0.00	1	22.95	23.25	-1	6,182	-0.02%
2020/02/07	3	23.10	4	23.10	23.05	-1	6,138	-0.02%
2020/02/06	1	23.00	1	23.00	23.05	0	6,166	0.00%
2020/02/03	1	22.60	1	22.65	22.95	0	6,137	0.00%
2020/01/31	2	23.08	1	23.05	22.95	1	6,105	0.02%
2020/01/30	5	22.95	0	0.00	22.95	5	5,977	0.08%
2020/01/15	1	23.15	0	0.00	23.20	1	5,785	0.02%
2020/01/10	0	0.00	2	23.10	23.10	-2	5,959	-0.03%
2020/01/07	1	22.85	0	0.00	22.80	1	5,979	0.02%
2020/01/06	1	22.80	0	0.00	22.75	1	6,084	0.02%
2020/01/02	8	22.96	0	0.00	22.95	8	6,138	0.13%
2019/12/31	1	22.85	2	22.95	22.85	-1	6,160	-0.02%
2019/12/30	4	23.09	0	0.00	23.00	4	6,149	0.07%
2019/12/27	0	0.00	1	23.40	23.40	-1	6,126	-0.02%
2019/12/25	0	0.00	2	23.35	23.30	-2	6,186	-0.03%
2019/12/24	1	23.25	0	0.00	23.15	1	6,241	0.02%
2019/12/20	1	23.10	19	23.11	22.90	-18	6,232	-0.29%
2019/12/18	0	0.00	2	23.03	23.25	-2	6,090	-0.03%
2019/12/17	1	22.80	0	0.00	22.90	1	6,143	0.02%
2019/12/13	0	0.00	1	23.00	22.95	-1	6,266	-0.02%
2019/12/06	0	0.00	2	23.00	23.20	-2	6,407	-0.03%
2019/11/27	2	23.30	0	0.00	23.05	2	6,577	0.03%
2019/11/22	0	0.00	2	23.25	23.25	-2	6,551	-0.03%
2019/11/19	0	0.00	10	23.25	23.25	-10	6,746	-0.15%
2019/11/15	18	22.85	0	0.00	22.80	18	6,899	0.26%
2019/11/13	0	0.00	4	22.35	22.30	-4	7,091	-0.06%
2019/11/12	12	22.92	0	0.00	22.85	12	7,548	0.16%
2019/11/11	1	22.70	1	22.90	22.90	0	7,841	0.00%
2019/11/07	0	0.00	2	22.70	22.70	-2	7,776	-0.03%
2019/11/06	1	22.90	5	22.74	22.75	-4	7,766	-0.05%
2019/11/05	0	0.00	1	22.90	22.90	-1	7,772	-0.01%
2019/11/01	0	0.00	5	22.10	22.05	-5	7,782	-0.06%
2019/10/30	0	0.00	20	21.95	22.00	-20	7,924	-0.25%
2019/10/29	0	0.00	2	22.10	22.10	-2	7,970	-0.03%
2019/10/28	22	22.12	0	0.00	22.15	22	7,938	0.28%
2019/10/23	3	22.05	10	22.30	22.15	-7	7,802	-0.09%
2019/10/22	1	21.95	13	22.00	21.95	-12	7,754	-0.15%
2019/10/21	1	21.80	0	0.00	21.90	1	7,708	0.01%
2019/10/17	1	21.75	0	0.00	21.80	1	7,650	0.01%
2019/10/15	10	21.30	1	21.40	21.40	9	7,606	0.12%
2019/10/14	2	21.30	0	0.00	21.30	2	7,612	0.03%
2019/10/07	0	0.00	4	21.85	21.85	-4	7,751	-0.05%
2019/10/02	1	21.75	15	21.80	21.85	-14	8,042	-0.17%
2019/09/20	1	21.55	0	0.00	21.65	1	8,432	0.01%
2019/09/18	2	21.60	0	0.00	21.45	2	8,242	0.02%
2019/09/17	0	0.00	1	21.75	21.75	-1	8,090	-0.01%
2019/09/16	0	0.00	1	21.85	21.85	-1	8,166	-0.01%
2019/09/11	2	22.00	0	0.00	21.95	2	8,298	0.02%
2019/09/09	4	21.80	2	21.80	21.80	2	8,272	0.02%
2019/09/05	3	21.65	0	0.00	21.75	3	8,186	0.04%
2019/09/02	1	21.50	0.4	21.55	21.55	0.6	8,167	0.01%
2019/08/30	0	0.00	2	21.45	21.50	-2	8,194	-0.02%
2019/08/29	1	21.10	10	21.10	21.10	-9	8,134	-0.11%
2019/08/27	10	21.20	1	21.10	21.30	9	8,182	0.11%
2019/08/22	3	20.98	0.6	21.10	21.00	2.4	8,052	0.03%
2019/08/21	0	0.00	2	20.85	20.90	-2	8,058	-0.02%
2019/08/20	15	20.75	0	0.00	20.70	15	7,918	0.19%
2019/08/16	1	20.85	0	0.00	20.80	1	7,683	0.01%
2019/08/15	36	20.84	0	0.00	20.65	36	7,504	0.48%
2019/08/14	4	21.80	12	21.85	21.70	-8	6,959	-0.11%
2019/08/13	3	22.15	0	0.00	22.15	3	6,670	0.04%
2019/08/08	11	22.25	0	0.00	22.35	11	6,822	0.16%
2019/08/07	4	22.30	30	22.10	22.00	-26	6,838	-0.38%
2019/08/05	1	22.25	0	0.00	22.40	1	6,793	0.01%
2019/07/31	2	23.30	10	23.40	23.30	-8	6,681	-0.12%
2019/07/30	1	23.40	0	0.00	23.65	1	6,636	0.02%
2019/07/29	11	23.49	2	23.60	23.60	9	6,709	0.13%
2019/07/25	1	23.75	1	23.80	23.70	0	6,727	0.00%
2019/07/17	2	23.40	0	0.00	23.40	2	6,704	0.03%
2019/07/15	4	23.65	0	0.00	23.70	4	6,625	0.06%
2019/07/12	0	0.00	2	23.88	23.85	-2	6,713	-0.03%
2019/07/11	3	23.65	0	0.00	23.65	3	6,810	0.04%
2019/07/10	1	25.45	0	0.00	25.50	1	6,579	0.02%
2019/07/08	4	25.15	0	0.00	25.40	4	6,351	0.06%
2019/07/01	3	25.13	0	0.00	25.25	3	6,346	0.05%
2019/06/28	0	0.00	1	25.05	24.70	-1	6,269	-0.02%
2019/06/27	0	0.00	1	25.00	25.00	-1	6,284	-0.02%
2019/06/26	1	24.45	1	24.30	24.30	0	6,169	0.00%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/18	1	23.50	0	0.00	23.60	1	6,416	0.02%
2019/06/14	0	0.00	4	23.78	23.75	-4	6,570	-0.06%
2019/06/13	0	0.00	3	23.70	23.90	-3	6,576	-0.05%
2019/06/12	2	23.95	0	0.00	24.00	2	6,722	0.03%
2019/06/11	2	23.80	0	0.00	23.90	2	6,747	0.03%
2019/06/10	3	23.60	6	23.70	23.80	-3	6,763	-0.04%
2019/06/03	2	23.05	6	23.03	23.10	-4	6,704	-0.06%
2019/05/30	1	23.50	4	23.55	23.85	-3	6,418	-0.05%
2019/05/29	5	23.58	0	0.00	23.30	5	6,428	0.08%
2019/05/28	1	23.50	0	0.00	23.35	1	6,427	0.02%
2019/05/27	6	23.60	0	0.00	23.55	6	6,411	0.09%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/21	0	0.00	3	23.90	23.85	-3	6,564	-0.05%
2019/05/17	1	23.90	6	23.83	23.95	-5	6,491	-0.08%
2019/05/16	7	23.80	5	23.90	23.85	2	6,493	0.03%
2019/05/15	2	23.13	1.8	23.00	22.90	0.2	6,396	0.00%
2019/05/10	2	23.40	0	0.00	23.35	2	6,389	0.03%
2019/05/09	2	23.50	0	0.00	23.45	2	6,367	0.03%
2019/05/08	10	23.69	0	0.00	23.70	10	6,360	0.16%
2019/05/07	8	24.00	0	0.00	24.00	8	6,497	0.12%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/02	4	24.80	4	24.65	24.65	0	6,484	0.00%
2019/04/17	0	0.00	8	24.81	25.00	-8	6,925	-0.12%
2019/04/15	0	0.00	4	24.29	24.30	-4	6,807	-0.06%
2019/04/10	2	24.15	0	0.00	24.20	2	6,851	0.03%
2019/04/09	0	0.00	1	24.20	24.20	-1	6,773	-0.01%
2019/04/03	0	0.00	5	24.00	24.15	-5	6,809	-0.07%
2019/04/01	6	23.67	0	0.00	23.70	6	6,771	0.09%
2019/03/29	2	23.40	0	0.00	23.45	2	6,682	0.03%
2019/03/28	10	23.56	0	0.00	23.45	10	6,606	0.15%
2019/03/27	14	24.02	8	23.96	23.95	6	6,530	0.09%
2019/03/22	0	0.00	3	24.20	24.05	-3	6,601	-0.05%
2019/03/15	2	23.50	0	0.00	23.40	2	6,544	0.03%
2019/03/06	0	0.00	1	23.75	23.80	-1	7,022	-0.01%
2019/02/26	0	0.00	17	23.67	23.65	-17	7,515	-0.23%
2019/02/20	2	23.55	0	0.00	23.60	2	7,572	0.03%
2019/02/19	4	23.30	0	0.00	23.30	4	7,602	0.05%
2019/02/18	10	23.35	0	0.00	23.25	10	7,794	0.13%
2019/02/15	10	23.30	10	23.50	23.30	0	8,118	0.00%
2019/02/13	39	23.55	0	0.00	23.40	39	8,479	0.46%
2019/01/29	20	23.40	0	0.00	23.50	20	8,483	0.24%
2019/01/28	0	0.00	21	23.50	23.85	-21	8,535	-0.25%
2019/01/25	0	0.00	10	23.05	23.25	-10	8,415	-0.12%
2019/01/21	0	0.00	5	23.00	23.00	-5	8,531	-0.06%
2019/01/18	15	22.72	0	0.00	22.85	15	8,578	0.17%
2019/01/11	0	0.00	20	22.55	22.60	-20	8,996	-0.22%
2019/01/03	10	22.25	10	22.40	22.25	0	9,173	0.00%
2018/12/27	0	0.00	1	22.40	22.10	-1	9,458	-0.01%
2018/12/26	0	0.00	10	22.10	22.05	-10	9,470	-0.11%
2018/12/20	1	21.65	0	0.00	21.70	1	9,733	0.01%
2018/12/18	1	21.10	0	0.00	21.00	1	9,647	0.01%
2018/12/17	1	21.80	0	0.00	21.80	1	9,513	0.01%
2018/12/10	12	21.66	0	0.00	21.60	12	10,204	0.12%
2018/12/04	5	22.90	0	0.00	22.90	5	10,736	0.05%
2018/11/28	0	0.00	9	21.89	22.20	-9	10,706	-0.08%
2018/11/27	7	21.55	8	21.48	21.45	-1	10,595	-0.01%
2018/11/23	2	21.83	4	21.95	22.00	-2	10,627	-0.02%
2018/11/21	23	21.70	0	0.00	21.75	23	10,928	0.21%
2018/11/20	8	22.39	2	22.63	22.10	6	10,987	0.05%
2018/11/19	2	22.60	0	0.00	22.55	2	11,034	0.02%
2018/11/16	6	22.55	1	22.65	22.75	5	11,313	0.04%
2018/11/15	11	22.68	14	22.36	22.60	-3	11,434	-0.03%
2018/11/14	8	22.76	1	22.75	22.60	7	11,460	0.06%
2018/11/13	106	24.12	0	0.00	23.35	106	11,254	0.94%	大買/鉅額交易
2018/11/05	0	0.00	114	25.50	26.10	-114	11,632	-0.98%	大賣/鉅額交易
2018/11/02	10	24.95	0	0.00	25.10	10	11,581	0.09%
2018/11/01	0	0.00	1	25.40	25.40	-1	11,635	-0.01%
2018/10/26	0	0.00	1	25.00	24.90	-1	11,629	-0.01%
2018/10/25	0	0.00	1	24.85	24.75	-1	11,604	-0.01%
2018/10/16	0	0.00	6	24.51	25.05	-6	11,602	-0.05%
2018/10/15	15	24.23	0	0.00	24.10	15	11,581	0.13%
2018/10/12	0	0.00	10	24.68	24.60	-10	11,548	-0.09%
2018/10/11	2	23.80	0	0.00	23.80	2	11,555	0.02%
2018/10/05	15	25.35	15	25.65	25.75	0	11,101	0.00%
2018/10/04	1	25.35	0	0.00	25.30	1	11,139	0.01%
2018/09/25	0	0.00	4	27.10	27.20	-4	11,034	-0.04%
2018/09/19	10	27.10	0	0.00	27.00	10	10,909	0.09%
2018/09/18	0	0.00	1	27.45	27.45	-1	10,838	-0.01%
2018/09/14	0	0.00	2	26.60	26.65	-2	10,640	-0.02%
2018/09/13	2	25.85	2	25.75	25.85	0	10,513	0.00%
2018/09/12	0	0.00	1	27.40	27.00	-1	10,219	-0.01%
2018/09/11	4	27.45	1	27.40	27.75	3	10,120	0.03%
2018/09/10	0	0.00	5	27.19	26.90	-5	10,148	-0.05%
2018/09/07	2	27.03	0	0.00	27.20	2	10,171	0.02%
2018/09/06	2	27.55	0	0.00	27.75	2	10,126	0.02%
2018/09/04	2	27.53	51	27.50	27.60	-49	9,943	-0.49%
2018/09/03	0	0.00	1	27.30	27.35	-1	9,977	-0.01%
2018/08/29	0	0.00	2	26.70	27.05	-2	9,710	-0.02%
2018/08/28	0	0.00	4	27.10	26.90	-4	9,576	-0.04%
2018/08/27	0	0.00	5	27.25	27.40	-5	9,682	-0.05%
2018/08/24	3	27.00	0	0.00	27.05	3	9,565	0.03%
2018/08/23	0	0.00	5	26.62	26.90	-5	9,612	-0.05%
2018/08/22	2	26.25	2	26.10	26.25	0	9,370	0.00%
2018/08/21	0	0.00	1	25.90	25.90	-1	9,313	-0.01%
2018/08/20	7	25.80	9	26.13	25.90	-2	9,167	-0.02%
2018/08/17	0	0.00	10	25.85	25.90	-10	9,209	-0.11%
2018/08/16	4	25.43	5	25.41	25.50	-1	9,012	-0.01%
2018/08/15	6	24.83	1	24.80	25.00	5	8,794	0.06%
2018/08/13	0	0.00	2	24.60	24.60	-2	8,542	-0.02%
2018/08/09	0	0.00	2	24.75	24.65	-2	8,570	-0.02%
2018/08/06	0	0.00	4	24.74	24.80	-4	8,654	-0.05%
2018/08/02	1	24.45	2	24.35	24.40	-1	8,632	-0.01%
2018/07/31	0	0.00	1	24.45	24.45	-1	8,588	-0.01%
2018/07/30	1	24.45	0	0.00	24.40	1	8,526	0.01%
2018/07/26	0	0.00	15	24.18	24.50	-15	8,486	-0.18%
2018/07/24	0	0.00	13	24.08	24.10	-13	8,247	-0.16%
2018/07/19	0	0.00	1	24.15	24.00	-1	8,108	-0.01%
2018/07/17	0	0.00	5	23.35	23.50	-5	7,918	-0.06%
2018/07/13	0	0.00	6	23.30	23.20	-6	7,842	-0.08%
2018/07/12	6	22.79	1	22.95	23.10	5	7,832	0.06%
2018/07/11	6	24.20	40	24.20	24.30	-34	7,736	-0.44%
2018/07/10	26	24.40	0	0.00	24.40	26	7,751	0.34%
2018/07/09	0	0.00	2	24.10	24.25	-2	7,726	-0.03%
2018/07/02	1	24.00	0	0.00	23.75	1	7,949	0.01%
2018/06/29	0	0.00	3	23.70	23.95	-3	7,945	-0.04%
2018/06/28	50	23.80	0	0.00	23.70	50	7,857	0.64%
2018/06/27	0	0.00	1	24.05	24.25	-1	7,864	-0.01%
2018/06/26	11	23.70	46	23.75	23.75	-35	7,971	-0.44%
2018/06/25	5	24.30	0.9	24.20	24.20	4.1	8,001	0.05%
2018/06/22	0	0.00	1	24.85	24.80	-1	7,981	-0.01%
2018/06/21	3	24.85	1	24.90	24.90	2	7,879	0.03%
2018/06/07	2	24.70	0	0.00	24.70	2	7,531	0.03%
2018/06/04	0	0.00	1	24.20	24.50	-1	7,534	-0.01%
2018/06/01	0	0.00	4	24.20	23.90	-4	7,368	-0.05%
2018/05/31	0	0.00	2	24.25	24.25	-2	7,278	-0.03%
2018/05/29	0	0.00	3	23.95	24.05	-3	7,165	-0.04%
2018/05/28	0	0.00	4	23.74	23.70	-4	7,118	-0.06%
2018/05/25	0	0.00	2	23.65	23.65	-2	7,132	-0.03%
2018/05/24	0	0.00	2	23.38	23.45	-2	7,043	-0.03%
2018/05/23	0	0.00	2	23.28	23.25	-2	7,064	-0.03%
2018/05/21	1	23.20	4	23.10	23.15	-3	7,090	-0.04%
2018/05/18	1	22.85	1	22.95	22.85	0	7,055	0.00%
2018/05/17	1	22.85	3	22.95	22.90	-2	7,083	-0.03%
2018/05/16	14	22.95	3	22.97	23.05	11	7,047	0.16%
2018/05/15	5	23.10	4	23.10	23.15	1	7,032	0.01%
2018/05/11	2	23.10	0	0.00	23.10	2	7,156	0.03%
2018/05/09	7	22.79	0	0.00	22.75	7	7,077	0.10%
2018/05/08	0	0.00	2	22.85	22.90	-2	7,156	-0.03%
2018/05/07	2	22.60	0	0.00	22.55	2	7,217	0.03%
2018/05/04	1	22.50	0	0.00	22.65	1	7,310	0.01%
2018/05/03	6	22.42	0	0.00	22.50	6	7,373	0.08%
2018/04/27	0	0.00	10	22.40	22.40	-10	7,698	-0.13%
2018/04/26	1	22.25	20	22.25	22.25	-19	7,990	-0.24%
2018/04/24	5	22.50	0	0.00	22.45	5	8,314	0.06%
2018/04/19	10	22.60	0	0.00	22.80	10	8,568	0.12%
2018/04/18	1	22.45	0	0.00	22.50	1	8,646	0.01%
2018/04/16	3	22.55	0	0.00	22.55	3	8,827	0.03%
2018/04/13	3	22.85	2	22.90	22.75	1	8,767	0.01%
2018/04/12	1	22.95	1	22.85	22.95	0	8,711	0.00%
2018/04/11	0	0.00	24.9	23.19	23.10	-24.9	8,625	-0.29%
2018/04/10	0	0.00	2	23.05	23.05	-2	8,663	-0.02%
2018/04/03	1	23.10	0	0.00	23.10	1	8,781	0.01%
2018/04/02	1	23.10	0	0.00	23.35	1	8,918	0.01%
2018/03/31	1	23.20	0	0.00	23.15	1	8,924	0.01%
2018/03/29	7	23.06	0	0.00	23.10	7	8,916	0.08%
2018/03/27	2	23.45	5	23.45	23.35	-3	8,698	-0.03%
2018/03/22	0	0.00	1	23.40	23.40	-1	8,794	-0.01%
2018/03/21	2	23.25	0	0.00	23.35	2	8,944	0.02%
2018/03/20	5	23.30	0	0.00	23.30	5	8,991	0.06%
2018/03/16	0	0.00	25	23.05	23.05	-25	9,093	-0.27%
2018/03/12	20	23.00	5	23.10	22.95	15	8,973	0.17%
2018/03/09	2	23.05	0	0.00	23.10	2	8,909	0.02%
2018/03/08	5	22.90	0	0.00	22.90	5	8,909	0.06%
2018/03/05	5	22.85	0	0.00	22.85	5	9,134	0.05%
2018/03/02	1	23.10	0	0.00	23.10	1	9,083	0.01%
2018/03/01	5	23.30	3	23.40	23.35	2	9,015	0.02%
2018/02/26	1	23.70	0	0.00	23.55	1	8,887	0.01%
2018/02/22	0	0.00	1	23.20	23.25	-1	8,882	-0.01%
2018/02/21	0	0.00	6	23.14	23.35	-6	8,937	-0.07%
2018/02/12	5	22.65	0	0.00	22.65	5	8,954	0.06%
2018/02/07	5	22.82	0	0.00	22.80	5	9,245	0.05%
2018/02/06	3	22.75	20	22.25	22.45	-17	9,131	-0.19%
2018/02/05	1	23.20	0	0.00	23.25	1	9,198	0.01%
2018/02/02	2	23.55	0	0.00	23.70	2	9,230	0.02%
2018/01/31	13	23.61	1	23.75	23.80	12	9,440	0.13%
2018/01/30	0	0.00	2	23.80	23.55	-2	9,389	-0.02%
2018/01/29	0	0.00	1	24.25	24.10	-1	9,310	-0.01%
2018/01/26	0	0.00	12	24.31	24.35	-12	9,200	-0.13%
2018/01/25	11	24.37	10	24.25	24.25	1	9,096	0.01%
2018/01/23	11	23.98	3	24.00	23.95	8	9,028	0.09%
2018/01/22	4	23.95	24	24.08	24.05	-20	8,946	-0.22%
2018/01/19	10	23.55	3	23.57	23.60	7	8,714	0.08%
2018/01/18	13	23.83	0	0.00	23.75	13	8,662	0.15%
2018/01/17	15	23.58	0	0.00	23.50	15	8,442	0.18%
2018/01/15	2	23.23	0	0.00	23.30	2	8,203	0.02%
2018/01/11	47	22.93	0	0.00	22.85	47	8,311	0.57%
2018/01/08	1	24.20	0	0.00	24.40	1	8,215	0.01%
2018/01/04	2	24.30	0	0.00	24.40	2	8,231	0.02%
2018/01/03	27	24.39	0	0.00	24.40	27	8,300	0.33%