英業達 (2356)-元大-桃興券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	155	51.11	157.1	50.99	50.70	-2.1	29,784	-0.01%	大買/大賣/
2024/11/21	108.3	50.85	90.3	50.84	51.00	18	29,252	0.06%	大買/
2024/11/20	31.3	49.81	42	49.52	49.00	-10.7	28,476	-0.04%
2024/11/19	30.1	49.61	16	49.71	49.20	14.1	28,204	0.05%
2024/11/18	54	50.38	22	50.33	48.90	32	28,674	0.11%
2024/11/15	25	49.76	8	49.81	49.25	17	28,140	0.06%
2024/11/14	42.1	50.18	87	50.24	50.00	-44.9	27,995	-0.16%
2024/11/13	54	50.97	25	50.95	51.00	29	27,733	0.10%
2024/11/12	153.5	51.34	65.4	51.02	50.60	88.1	27,894	0.32%	大買/
2024/11/11	82.2	53.88	116.4	53.96	54.10	-34.2	26,518	-0.13%	大賣/
2024/11/08	46.1	53.01	59.5	52.81	52.40	-13.4	25,128	-0.05%
2024/11/07	48.5	52.29	76.6	52.51	52.50	-28.1	24,460	-0.12%
2024/11/06	114.3	52.38	155.5	52.22	52.10	-41.2	23,751	-0.17%	大買/大賣/
2024/11/05	52.4	47.26	232.7	49.19	50.20	-180.3	21,681	-0.83%	大賣/鉅額交易
2024/11/04	1	45.80	4	45.78	45.95	-3	20,493	-0.01%
2024/11/01	11.3	45.16	19	45.31	45.70	-7.7	20,988	-0.04%
2024/10/30	9	45.83	39	45.99	45.40	-30	21,234	-0.14%
2024/10/29	15	45.27	8	45.34	45.65	7	21,508	0.03%
2024/10/28	29	45.43	11	45.41	45.40	18	21,708	0.08%
2024/10/25	32	46.08	42	45.99	46.30	-10	21,819	-0.05%
2024/10/24	10.1	45.46	19	45.56	45.20	-8.9	22,355	-0.04%
2024/10/23	19	45.56	1	45.75	45.85	18	22,689	0.08%
2024/10/22	4.1	45.98	15	45.89	46.00	-10.9	22,828	-0.05%
2024/10/21	19.3	45.48	39	45.66	45.60	-19.7	23,182	-0.08%
2024/10/18	43.3	45.72	45	45.61	45.50	-1.7	23,584	-0.01%
2024/10/17	10	45.09	31.5	45.24	45.50	-21.5	24,131	-0.09%
2024/10/16	50	44.28	22	44.72	44.80	28	24,748	0.11%
2024/10/15	46	44.98	40	45.11	44.90	6	25,251	0.02%
2024/10/14	11	44.36	38	44.38	44.20	-27	27,071	-0.10%
2024/10/11	34	44.62	42	44.79	44.40	-8	28,696	-0.03%
2024/10/09	49.6	44.60	125.5	44.39	44.20	-75.9	30,194	-0.25%	大賣/
2024/10/08	43.5	42.50	26	42.31	42.20	17.5	29,939	0.06%
2024/10/07	59	43.04	32.2	43.17	43.20	26.8	29,969	0.09%
2024/10/04	11	44.14	7	44.28	43.80	4	29,976	0.01%
2024/10/01	17	44.25	28	44.29	44.40	-11	30,763	-0.04%
2024/09/30	37	44.12	26	43.55	43.10	11	30,877	0.04%
2024/09/27	43	44.45	5	44.58	44.35	38	30,855	0.12%
2024/09/26	8	43.88	33.6	43.91	43.65	-25.6	30,817	-0.08%
2024/09/25	25	44.21	12	44.11	43.85	13	30,744	0.04%
2024/09/24	20	43.06	10	43.21	43.30	10	30,618	0.03%
2024/09/23	3.3	43.58	35	43.69	43.70	-31.7	30,619	-0.10%
2024/09/20	12	43.43	11	43.81	43.20	1	30,808	0.00%
2024/09/19	2	42.65	12.5	43.58	43.85	-10.5	30,970	-0.03%
2024/09/18	18.2	43.03	1	43.00	42.50	17.2	31,322	0.05%
2024/09/16	13	43.37	7	43.40	43.55	6	31,613	0.02%
2024/09/13	7	43.00	11	42.94	43.05	-4	32,530	-0.01%
2024/09/12	62	42.65	21	42.87	42.85	41	33,280	0.12%
2024/09/11	37.4	41.72	2	41.55	41.35	35.4	33,209	0.11%
2024/09/10	7.3	41.88	3.5	41.69	41.45	3.8	33,436	0.01%
2024/09/09	23	42.03	10	42.45	42.25	13	33,539	0.04%
2024/09/06	0	42.49	8.1	42.90	43.30	-8	34,432	-0.02%
2024/09/05	10.1	42.36	24	42.06	41.80	-13.9	34,826	-0.04%
2024/09/04	49.4	42.51	1	42.25	42.25	48.4	35,387	0.14%
2024/09/03	33.1	45.01	40	44.72	44.60	-6.9	35,390	-0.02%
2024/09/02	25	45.64	8	45.63	45.45	17	35,440	0.05%
2024/08/30	18	45.89	7	45.79	45.60	11	35,672	0.03%
2024/08/29	13	45.68	4	45.95	45.80	9	35,878	0.03%
2024/08/28	8	45.96	14	46.27	46.60	-6	36,494	-0.02%
2024/08/27	16.1	45.85	10	45.93	46.00	6.1	37,017	0.02%
2024/08/26	12	46.28	27	46.37	46.00	-15	37,228	-0.04%
2024/08/23	20.5	44.83	3	45.45	45.50	17.5	37,328	0.05%
2024/08/22	27.1	45.31	6	45.24	45.40	21.1	37,919	0.06%
2024/08/21	45.1	45.90	38	46.25	45.35	7.1	38,297	0.02%
2024/08/20	136.5	45.97	56	45.92	45.90	80.5	38,158	0.21%	大買/
2024/08/19	10.3	47.37	8	47.53	47.10	2.3	38,020	0.01%
2024/08/16	16.1	47.93	52	47.90	47.55	-36	38,811	-0.09%
2024/08/15	12	47.66	5	47.86	47.35	7	38,995	0.02%
2024/08/14	64.2	47.85	31	47.69	47.70	33.2	39,254	0.08%
2024/08/13	22.3	47.93	32	47.98	47.80	-9.7	39,065	-0.02%
2024/08/12	11.5	47.95	36	47.76	48.30	-24.5	40,003	-0.06%
2024/08/09	52	46.62	41	46.44	46.15	11	41,267	0.03%
2024/08/08	52.1	44.47	25	44.70	44.20	27.1	41,889	0.06%
2024/08/07	75.2	43.86	39.1	44.62	44.70	36.2	41,849	0.09%
2024/08/06	50	43.36	13.2	43.41	42.95	36.8	42,300	0.09%
2024/08/05	121.4	43.75	54	43.64	43.35	67.4	41,900	0.16%	大買/
2024/08/02	19.6	48.20	16	48.13	47.80	3.6	42,073	0.01%
2024/08/01	38	49.61	46	49.33	49.65	-8	41,833	-0.02%
2024/07/31	18	47.56	20.1	47.96	47.70	-2	41,593	0.00%
2024/07/30	12.2	46.60	1.2	46.51	47.30	11	41,358	0.03%
2024/07/29	60.8	48.23	18	47.91	47.00	42.8	41,220	0.10%
2024/07/26	51.3	49.81	10.1	49.60	49.50	41.2	40,585	0.10%
2024/07/23	22	51.76	19.5	51.88	51.60	2.5	40,254	0.01%
2024/07/22	52.1	52.02	0	0.00	51.40	52.1	40,188	0.13%
2024/07/19	53.2	54.39	6	54.45	53.60	47.2	39,814	0.12%
2024/07/18	137.9	54.90	15	54.66	54.60	122.9	39,744	0.31%	大買/鉅額交易
2024/07/17	46	57.01	33	57.48	56.40	13	38,942	0.03%
2024/07/16	36.4	56.18	19.5	56.61	56.10	16.8	38,597	0.04%
2024/07/15	117.4	58.39	63.4	59.20	56.60	54	38,578	0.14%	大買/
2024/07/12	58.2	57.93	126	58.91	59.00	-67.8	36,813	-0.18%	大賣/
2024/07/11	66.1	57.92	148.2	58.30	58.10	-82.1	35,424	-0.23%	大賣/
2024/07/10	20.1	56.91	69.3	56.42	57.00	-49.2	34,222	-0.14%
2024/07/09	44	55.89	22	55.41	56.00	22	33,972	0.06%
2024/07/08	27.2	55.99	20.1	56.69	56.30	7.1	33,963	0.02%
2024/07/05	76.4	57.08	49.3	57.50	56.40	27.1	33,926	0.08%
2024/07/04	13.5	56.09	30.6	56.18	56.10	-17.1	33,249	-0.05%
2024/07/03	43	55.46	22.2	55.33	55.30	20.8	33,468	0.06%
2024/07/02	19.2	55.59	11	55.77	55.60	8.2	33,806	0.02%
2024/07/01	1	56.20	14	56.34	56.20	-13	34,337	-0.04%
2024/06/28	4	56.00	9	56.02	55.80	-5	34,737	-0.01%
2024/06/27	24.4	55.43	40	55.51	55.60	-15.6	35,544	-0.04%
2024/06/26	37.2	56.24	29.2	56.29	56.30	8	38,810	0.02%
2024/06/25	35.2	55.91	12	56.37	56.70	23.2	39,226	0.06%
2024/06/24	18.5	56.60	31.5	56.85	57.00	-13	39,599	-0.03%
2024/06/21	20.2	56.29	69	56.61	56.60	-48.8	40,663	-0.12%
2024/06/20	23.2	56.90	61.7	56.96	57.20	-38.5	42,520	-0.09%
2024/06/19	26	55.94	97.1	56.09	56.20	-71.1	46,809	-0.15%
2024/06/18	9.1	54.55	21.4	55.14	54.80	-12.3	46,730	-0.03%
2024/06/17	27.6	54.48	13	54.56	54.50	14.6	47,715	0.03%
2024/06/14	12	55.34	5.2	55.15	55.40	6.8	48,556	0.01%
2024/06/13	32.2	55.77	57.3	55.79	55.70	-25.2	48,707	-0.05%
2024/06/12	60.1	53.50	86	53.83	53.70	-25.9	48,391	-0.05%
2024/06/11	39.4	53.37	31.3	53.75	52.90	8	48,507	0.02%
2024/06/07	55.4	53.01	11	53.08	53.00	44.4	48,804	0.09%
2024/06/06	22.4	53.84	7	54.09	53.70	15.4	48,606	0.03%
2024/06/05	21.1	54.43	9	54.63	53.90	12.1	48,792	0.02%
2024/06/04	30.1	54.53	26	54.88	54.40	4.1	48,882	0.01%
2024/06/03	58.3	55.20	50.6	55.62	54.70	7.7	48,958	0.02%
2024/05/31	37	54.22	6	54.67	53.50	31	48,477	0.06%
2024/05/30	40.2	54.54	4.2	54.23	54.40	36	48,280	0.07%
2024/05/29	22.2	55.73	61	55.91	55.80	-38.8	48,366	-0.08%
2024/05/28	18.3	56.10	36.3	56.55	56.40	-18	48,393	-0.04%
2024/05/27	11.1	55.65	65	55.79	56.00	-53.9	47,940	-0.11%
2024/05/24	11	54.25	25.1	54.66	55.00	-14.1	47,884	-0.03%
2024/05/23	46.7	54.30	19.1	54.15	54.00	27.6	47,881	0.06%
2024/05/22	54	55.53	62	55.64	55.70	-8	48,095	-0.02%
2024/05/21	9.1	54.43	27.4	54.41	54.50	-18.4	48,281	-0.04%
2024/05/20	34.3	54.10	11	54.05	53.40	23.3	48,296	0.05%
2024/05/17	23	53.47	11	53.40	53.50	12	48,261	0.02%
2024/05/16	142.2	53.66	69	53.34	53.00	73.2	48,377	0.15%	大買/
2024/05/15	171.7	55.27	27.2	55.18	54.50	144.5	48,175	0.30%	大買/鉅額交易
2024/05/14	37.6	57.44	114.2	58.06	59.00	-76.6	48,292	-0.16%	大賣/
2024/05/13	28	56.80	31.7	56.78	56.80	-3.7	47,778	-0.01%
2024/05/10	30.6	56.11	70.5	56.24	57.00	-39.8	47,990	-0.08%
2024/05/09	14	54.43	22	54.52	54.60	-8	47,504	-0.02%
2024/05/08	134	55.13	137.5	55.52	54.40	-3.5	47,922	-0.01%	大買/大賣/
2024/05/07	3	52.43	29.1	52.27	52.80	-26.1	48,030	-0.05%
2024/05/06	12	52.53	9.1	52.64	52.40	2.9	48,531	0.01%
2024/05/03	14.8	52.44	0.2	52.20	52.00	14.6	49,269	0.03%
2024/05/02	8.1	52.46	5	52.40	52.50	3.1	50,453	0.01%
2024/04/30	11.1	53.27	7.2	53.53	53.10	3.9	51,801	0.01%
2024/04/29	21	53.82	16.3	53.93	53.80	4.7	54,286	0.01%
2024/04/26	20	53.97	28	53.73	53.30	-8	58,219	-0.01%
2024/04/25	8.6	53.39	6	53.32	53.20	2.6	59,561	0.00%
2024/04/24	27.1	53.85	43.6	53.88	54.30	-16.5	59,688	-0.03%
2024/04/23	5	51.30	11.2	51.68	51.40	-6.2	59,848	-0.01%
2024/04/22	31.7	51.31	32	51.35	50.80	-0.3	60,044	0.00%
2024/04/19	61.6	53.19	21	52.97	53.00	40.6	60,191	0.07%
2024/04/18	15.3	53.74	10.4	53.62	53.70	4.8	60,271	0.01%
2024/04/17	21.1	54.17	7	54.17	54.10	14.1	60,515	0.02%
2024/04/16	70.2	54.15	10	54.26	53.90	60.2	60,897	0.10%
2024/04/15	41.8	56.38	9	56.26	56.00	32.8	61,158	0.05%
2024/04/12	45.1	57.64	6	57.65	57.40	39.1	61,335	0.06%
2024/04/11	25.4	57.55	17.5	57.68	58.00	7.9	61,743	0.01%
2024/04/10	19.8	58.03	28	58.10	57.80	-8.2	61,910	-0.01%
2024/04/09	44.1	58.36	52.1	58.42	57.80	-8	62,145	-0.01%
2024/04/08	54.6	58.65	26	58.97	58.30	28.6	62,575	0.05%
2024/04/03	23	59.22	46.1	59.56	59.20	-23.1	63,174	-0.04%
2024/04/02	34	59.04	72.2	58.98	59.00	-38.2	64,211	-0.06%
2024/04/01	31.2	59.49	15	59.63	58.80	16.2	64,903	0.02%
2024/03/29	205	60.22	323.8	60.52	59.70	-118.8	65,111	-0.18%	大買/大賣/鉅額交易
2024/03/28	35.7	58.14	35	58.08	58.50	0.7	63,677	0.00%
2024/03/27	108.1	58.01	142.1	58.28	58.70	-34	64,941	-0.05%	大買/大賣/
2024/03/26	141.9	57.58	91.6	57.64	57.30	50.3	67,153	0.07%	大買/
2024/03/25	192.6	59.39	119	59.14	59.00	73.6	68,852	0.11%	大買/大賣/
2024/03/22	194	60.65	395.5	60.73	61.10	-201.5	67,978	-0.30%	大買/大賣/鉅額交易
2024/03/21	9.2	55.22	82.4	55.56	56.20	-73.2	64,559	-0.11%
2024/03/20	143	55.28	69.1	56.12	54.30	73.9	70,266	0.11%	大買/
2024/03/19	42.1	55.94	33.2	56.09	56.10	8.9	69,501	0.01%
2024/03/18	18	55.07	20.8	55.19	55.70	-2.8	68,858	0.00%
2024/03/15	37.6	54.82	21.1	55.14	54.10	16.5	68,641	0.02%
2024/03/14	25.5	54.89	28.1	55.48	54.90	-2.6	68,074	0.00%
2024/03/13	68	56.11	45.4	56.76	54.70	22.6	67,758	0.03%
2024/03/12	16.6	55.25	12.2	55.32	55.60	4.5	66,957	0.01%
2024/03/11	35.7	55.17	15.5	55.07	54.90	20.2	67,023	0.03%
2024/03/08	37.2	54.84	15	54.49	54.20	22.2	66,858	0.03%
2024/03/07	56.2	55.80	83	55.34	55.10	-26.8	66,625	-0.04%
2024/03/06	25.1	56.22	99	56.48	56.60	-73.9	66,404	-0.11%
2024/03/05	30	56.24	73.3	56.38	56.50	-43.3	67,155	-0.06%
2024/03/04	42.9	56.43	57.2	56.43	55.60	-14.3	66,969	-0.02%
2024/03/01	53	55.86	16.2	55.96	56.00	36.8	66,771	0.06%
2024/02/29	11.6	54.61	16	54.81	55.00	-4.4	66,756	-0.01%
2024/02/27	42.2	53.91	33	54.02	54.10	9.2	66,677	0.01%
2024/02/26	121.4	54.88	11	55.30	55.00	110.4	66,400	0.17%	大買/鉅額交易
2024/02/23	102.3	55.96	66.5	56.54	55.10	35.7	66,815	0.05%	大買/
2024/02/22	81.5	57.30	66.1	57.06	56.30	15.4	67,141	0.02%
2024/02/21	23.2	56.46	17.3	56.76	56.60	5.9	66,636	0.01%
2024/02/20	31.1	56.51	52	56.80	57.00	-20.9	66,559	-0.03%
2024/02/19	78.4	57.26	97.1	56.90	56.50	-18.7	66,604	-0.03%
2024/02/16	46	57.90	114.6	57.78	58.10	-68.6	66,459	-0.10%	大賣/
2024/02/15	126.2	58.13	124.1	58.21	58.00	2.1	65,602	0.00%	大買/大賣/
2024/02/05	79.2	56.41	105.2	56.60	56.50	-26	64,313	-0.04%	大賣/
2024/02/02	82.6	55.98	87	56.29	56.30	-4.4	63,794	-0.01%
2024/02/01	52	54.59	93.9	54.57	55.30	-41.9	63,288	-0.07%
2024/01/31	128.7	55.25	28	55.19	54.90	100.7	63,318	0.16%	大買/
2024/01/30	100.3	56.09	128	56.08	56.10	-27.7	62,977	-0.04%	大賣/
2024/01/29	129.1	55.78	168.4	55.72	55.80	-39.3	62,250	-0.06%	大買/大賣/
2024/01/26	69.3	55.61	92.3	55.68	55.40	-23	61,744	-0.04%
2024/01/25	115.3	56.83	71	56.64	56.20	44.3	61,265	0.07%	大買/
2024/01/24	125.5	57.19	137.2	56.79	56.50	-11.7	60,233	-0.02%	大買/大賣/
2024/01/23	208.4	56.46	197.8	56.60	57.20	10.6	59,201	0.02%	大買/大賣/
2024/01/22	324.5	54.70	353.9	54.74	56.00	-29.5	57,007	-0.05%	大買/大賣/
2024/01/19	109	51.50	156.6	50.96	51.90	-47.6	53,081	-0.09%	大買/大賣/
2024/01/18	20	49.13	16	49.28	49.25	4	51,791	0.01%
2024/01/17	101.8	49.54	40.5	49.34	49.05	61.3	51,676	0.12%	大買/
2024/01/16	46	50.47	22	50.45	50.10	24	51,325	0.05%
2024/01/15	101.7	50.91	52.1	50.80	50.50	49.6	51,180	0.10%	大買/
2024/01/12	48.1	51.20	20	51.31	51.10	28.1	51,059	0.05%
2024/01/11	55.2	49.62	55.3	50.07	51.00	-0.1	50,796	0.00%
2024/01/10	57.5	49.54	59.2	49.44	49.05	-1.7	51,164	0.00%
2024/01/09	41.4	51.13	44	51.41	50.20	-2.6	51,011	-0.01%
2024/01/08	30.1	51.55	56	51.61	51.20	-25.9	50,501	-0.05%
2024/01/05	77.5	51.24	73.6	51.14	50.80	3.9	50,575	0.01%
2024/01/04	94.1	50.76	64.1	50.75	51.00	30	50,266	0.06%
2024/01/03	108.3	50.82	140.8	50.42	50.80	-32.5	50,643	-0.06%	大買/大賣/
2024/01/02	140.5	51.62	124.5	51.15	51.10	15.9	50,296	0.03%	大買/大賣/
2023/12/29	67	52.44	152.5	52.84	52.80	-85.5	49,571	-0.17%	大賣/
2023/12/28	175.2	52.76	86.6	52.58	52.60	88.7	48,728	0.18%	大買/
2023/12/27	50.6	51.56	81.4	51.68	51.90	-30.7	47,463	-0.06%
2023/12/26	53.1	51.49	67	51.56	51.30	-13.9	47,306	-0.03%
2023/12/25	194.4	51.68	231	51.75	51.60	-36.6	46,552	-0.08%	大買/大賣/
2023/12/22	236.2	50.77	162.5	50.66	50.60	73.7	44,661	0.17%	大買/大賣/
2023/12/21	122.1	49.08	150.4	49.39	50.00	-28.4	42,887	-0.07%	大買/大賣/
2023/12/20	244.1	48.00	260.3	47.65	49.00	-16.2	40,136	-0.04%	大買/大賣/
2023/12/19	107.9	46.06	114.2	46.13	45.05	-6.3	37,140	-0.02%	大買/大賣/
2023/12/18	104.5	47.07	51	46.91	46.65	53.5	36,202	0.15%	大買/
2023/12/15	421.6	51.89	247.5	51.33	48.40	174.1	34,823	0.50%	大買/大賣/鉅額交易
2023/12/14	6	51.70	6.3	51.70	51.70	-0.2	28,816	0.00%
2023/12/13	2	47.00	32.6	47.00	47.00	-30.6	28,862	-0.11%
2023/12/12	15	42.68	30	42.77	42.75	-15	28,910	-0.05%
2023/12/11	26.5	42.20	24.3	43.00	42.45	2.2	28,988	0.01%
2023/12/08	28.3	42.37	42.1	42.66	42.30	-13.8	29,031	-0.05%
2023/12/07	13	41.58	6	41.92	41.70	7	29,074	0.02%
2023/12/06	29.1	41.70	28	41.69	41.50	1.1	29,570	0.00%
2023/12/05	17.4	40.70	5	40.81	40.70	12.4	29,603	0.04%
2023/12/04	19.2	41.84	19	42.23	41.60	0.2	29,667	0.00%
2023/12/01	37.1	42.04	29.2	41.97	41.95	8	30,018	0.03%
2023/11/30	25.1	41.31	42.1	41.78	42.40	-17	30,138	-0.06%
2023/11/29	10.1	41.66	2.6	41.71	41.60	7.5	29,278	0.03%
2023/11/28	16.1	41.26	6	41.60	41.65	10.1	29,644	0.03%
2023/11/27	43.9	41.12	22.1	40.86	40.85	21.8	30,121	0.07%
2023/11/24	25.6	41.81	14	41.64	41.80	11.6	30,133	0.04%
2023/11/23	32.2	42.29	11.2	42.19	42.10	21	30,282	0.07%
2023/11/22	50.1	42.53	13.3	42.37	42.35	36.7	30,547	0.12%
2023/11/21	60.5	44.36	50.1	44.25	44.00	10.4	30,794	0.03%
2023/11/20	56.4	41.75	42.1	42.12	42.15	14.4	31,088	0.05%
2023/11/17	16.1	42.60	10	42.89	42.65	6.1	31,104	0.02%
2023/11/16	17	43.15	11	43.17	43.05	6	31,872	0.02%
2023/11/15	29	43.36	38.9	42.88	42.70	-9.9	32,226	-0.03%
2023/11/14	16	43.31	8	43.33	43.40	8	33,091	0.02%
2023/11/13	15	43.56	23.3	43.38	43.55	-8.3	34,516	-0.02%
2023/11/10	4	42.47	7	42.41	42.50	-3	35,548	-0.01%
2023/11/09	10	42.66	5	42.65	42.65	5	36,700	0.01%
2023/11/08	24.1	43.39	76.1	43.05	43.20	-52.1	38,185	-0.14%
2023/11/07	36	41.56	38	41.81	42.00	-2	38,708	-0.01%
2023/11/06	62.1	42.35	62	42.68	42.20	0.1	39,818	0.00%
2023/11/03	7.1	41.48	12	41.68	41.50	-5	40,818	-0.01%
2023/11/02	43	42.16	44	42.39	41.75	-1	43,217	0.00%
2023/11/01	28	40.51	23	40.61	40.70	5	44,417	0.01%
2023/10/31	55.2	41.50	59	41.14	40.20	-3.8	46,049	-0.01%
2023/10/30	84.1	42.21	43	41.94	41.90	41.1	46,089	0.09%
2023/10/27	39	43.13	35.8	43.21	42.95	3.2	46,194	0.01%
2023/10/26	23	42.99	19	43.13	43.00	4	46,717	0.01%
2023/10/25	15.2	44.46	15.1	44.15	43.95	0.1	47,083	0.00%
2023/10/24	31	43.81	37	44.24	44.60	-6	47,368	-0.01%
2023/10/23	50.1	43.64	52.1	43.56	43.45	-2	47,566	0.00%
2023/10/20	86.1	43.44	26	43.16	43.65	60.1	48,120	0.12%
2023/10/19	69.1	43.47	46	43.53	43.45	23.1	48,500	0.05%
2023/10/18	32.1	44.13	39.3	44.25	44.50	-7.1	48,672	-0.01%
2023/10/17	22	45.85	18	45.03	44.95	4	48,432	0.01%
2023/10/16	37.1	46.35	31	46.22	46.20	6.1	52,411	0.01%
2023/10/13	35.1	46.92	27	46.82	47.35	8.1	56,858	0.01%
2023/10/12	43	48.40	25.1	48.52	48.25	17.9	57,896	0.03%
2023/10/11	52.6	49.45	27.5	48.67	48.10	25.1	61,021	0.04%
2023/10/06	15	51.11	23.8	51.25	51.10	-8.8	62,855	-0.01%
2023/10/05	22	50.53	34.2	50.68	50.80	-12.2	65,797	-0.02%
2023/10/04	29.1	49.43	26	49.66	50.10	3.1	67,357	0.00%
2023/10/03	24	51.08	18	50.94	50.60	6	67,729	0.01%
2023/10/02	59	52.19	55.1	51.96	52.20	3.9	68,251	0.01%
2023/09/28	121	50.01	6	49.78	49.00	115	68,352	0.17%	大買/鉅額交易
2023/09/27	10	48.69	10.1	48.78	48.85	-0.1	69,479	0.00%
2023/09/26	25	49.28	14	48.78	48.70	11	72,260	0.02%
2023/09/25	7	49.27	10	49.54	49.45	-3	73,332	0.00%
2023/09/22	16.1	48.77	18.8	49.05	49.35	-2.7	73,654	0.00%
2023/09/21	18.1	47.41	25.1	47.89	48.30	-7	73,761	-0.01%
2023/09/20	31.5	48.81	18	48.82	48.50	13.5	73,935	0.02%
2023/09/19	7.1	49.42	40	49.23	48.50	-32.9	74,044	-0.04%
2023/09/18	36.1	50.31	11	49.81	49.65	25.1	74,353	0.03%
2023/09/15	15.2	51.62	12	51.81	52.10	3.2	75,217	0.00%
2023/09/14	13	52.08	3	52.33	52.10	10	75,876	0.01%
2023/09/13	12.2	51.00	8	51.19	51.00	4.2	76,812	0.01%
2023/09/12	27	51.49	15.5	51.78	51.30	11.5	78,697	0.01%
2023/09/11	60	52.61	48	52.15	52.10	12	80,801	0.01%
2023/09/08	22	54.29	9.5	54.19	54.00	12.5	83,063	0.02%
2023/09/07	27	55.20	16	55.12	54.80	11	84,842	0.01%
2023/09/06	27	56.69	24	56.75	56.60	3	85,170	0.00%
2023/09/05	53.3	55.02	18.6	55.33	55.90	34.7	85,974	0.04%
2023/09/04	7	53.89	11	54.23	54.70	-4	85,837	0.00%
2023/09/01	50.6	54.71	28	54.20	53.60	22.6	85,883	0.03%
2023/08/31	46	53.97	44.2	54.39	56.40	1.8	85,586	0.00%
2023/08/30	16	55.37	22	55.72	54.60	-6	85,125	-0.01%
2023/08/29	15	54.91	47.3	54.74	54.60	-32.3	85,733	-0.04%
2023/08/28	33.5	55.05	15.2	54.88	54.50	18.3	85,958	0.02%
2023/08/25	61.5	55.95	16.3	56.10	55.80	45.2	86,562	0.05%
2023/08/24	97.3	60.57	90.1	60.08	58.60	7.2	87,756	0.01%
2023/08/23	27	58.13	70.3	59.07	59.20	-43.3	87,011	-0.05%
2023/08/22	85	58.58	27	59.11	58.20	58	87,524	0.07%
2023/08/21	48	58.28	63.7	58.36	57.90	-15.7	87,458	-0.02%
2023/08/18	110.4	57.60	88	57.52	57.00	22.4	86,941	0.03%	大買/
2023/08/17	128.6	58.07	160.1	58.51	59.50	-31.5	85,817	-0.04%	大買/大賣/
2023/08/16	99.3	56.73	99.1	57.11	58.00	0.2	84,487	0.00%
2023/08/15	46.2	55.59	62.7	55.67	54.60	-16.5	83,213	-0.02%
2023/08/14	127	54.38	81	54.39	53.10	46	82,167	0.06%	大買/
2023/08/11	53	58.41	48	58.49	57.50	5	80,782	0.01%
2023/08/10	40.3	57.29	34.6	56.68	57.50	5.7	80,145	0.01%
2023/08/09	27.3	60.23	24	60.59	59.50	3.3	79,227	0.00%
2023/08/08	183.1	62.56	140.4	62.06	60.90	42.7	78,243	0.05%	大買/大賣/
2023/08/07	63.4	61.70	103.7	61.36	63.80	-40.4	75,718	-0.05%	大賣/
2023/08/04	121.3	57.86	60	57.87	58.00	61.3	74,143	0.08%	大買/
2023/08/02	46	59.08	26.7	58.96	58.90	19.3	72,302	0.03%
2023/08/01	27.1	63.17	30	61.79	64.10	-2.9	71,804	0.00%
2023/07/31	48	65.28	30.7	67.61	63.70	17.3	71,306	0.02%
2023/07/28	27.4	66.37	38	66.18	69.90	-10.7	70,716	-0.02%
2023/07/27	31	69.68	41	70.02	68.10	-10	70,096	-0.01%
2023/07/26	39.4	70.52	15	70.41	70.00	24.4	69,645	0.04%
2023/07/25	34.5	72.72	35	72.36	72.00	-0.5	69,272	0.00%
2023/07/24	54.2	69.63	51.4	69.59	70.20	2.9	68,595	0.00%
2023/07/21	21.1	64.56	40.3	63.74	67.00	-19.1	67,841	-0.03%
2023/07/20	22.1	62.23	58.2	61.78	62.30	-36.1	67,291	-0.05%
2023/07/19	363.1	67.38	423.2	66.96	63.60	-60.1	66,682	-0.09%	大買/大賣/
2023/07/18	221.6	64.67	198	64.15	65.50	23.6	62,257	0.04%	大買/大賣/
2023/07/17	110.2	59.82	72.1	60.14	61.30	38.1	57,471	0.07%	大買/
2023/07/14	144.3	54.15	195.4	54.77	55.80	-51.1	56,001	-0.09%	大買/大賣/
2023/07/13	155.1	51.28	158.4	51.30	50.80	-3.3	52,594	-0.01%	大買/大賣/
2023/07/12	266.8	47.82	170.8	47.73	47.60	96	49,977	0.19%	大買/大賣/
2023/07/11	125.3	46.35	209	46.56	47.25	-83.7	47,003	-0.18%	大買/大賣/
2023/07/10	25.3	44.74	11	45.01	44.40	14.3	45,407	0.03%
2023/07/07	35.2	45.16	38.1	44.97	44.60	-2.9	44,877	-0.01%
2023/07/06	56.4	45.09	20	45.01	44.70	36.4	44,048	0.08%
2023/07/05	52.1	45.76	40.2	45.70	45.20	11.9	43,005	0.03%
2023/07/04	129.3	47.14	129.2	46.52	47.15	0.1	41,826	0.00%	大買/大賣/
2023/07/03	166	44.42	131	44.89	44.15	35	39,339	0.09%	大買/大賣/
2023/06/30	42	43.25	24	43.20	43.20	18	38,238	0.05%
2023/06/29	60	42.66	62	43.00	43.15	-2	37,877	-0.01%
2023/06/28	32	43.76	36	43.88	42.70	-4	37,617	-0.01%
2023/06/27	25	43.44	16.5	43.25	42.90	8.5	37,121	0.02%
2023/06/26	70.2	44.35	95.4	44.44	44.35	-25.2	36,726	-0.07%
2023/06/21	74.2	44.57	76.2	44.45	44.75	-2	36,181	-0.01%
2023/06/20	69.1	42.91	19.7	43.03	43.10	49.4	35,260	0.14%
2023/06/19	47.4	44.38	46.2	44.90	44.10	1.2	34,319	0.00%
2023/06/16	61.5	46.07	72	46.17	45.50	-10.5	33,315	-0.03%
2023/06/15	138.8	45.15	98	45.45	46.00	40.8	31,181	0.13%	大買/
2023/06/14	172.2	42.21	105	42.41	42.95	67.2	28,940	0.23%	大買/大賣/
2023/06/13	26	39.77	87.2	39.84	40.60	-61.2	26,175	-0.23%
2023/06/12	17	37.80	5	38.22	36.95	12	24,184	0.05%
2023/06/09	54	38.01	74.1	38.19	38.65	-20.1	23,616	-0.09%
2023/06/08	8	36.34	4	36.23	36.40	4	22,474	0.02%
2023/06/07	5	36.61	8	36.64	36.75	-3	22,362	-0.01%
2023/06/06	3.1	35.67	12	35.70	36.20	-8.9	22,047	-0.04%
2023/06/05	3	36.31	2	36.20	36.25	1	21,671	0.00%
2023/06/02	56.1	36.62	40.1	36.42	36.25	16	21,387	0.07%
2023/06/01	17	35.69	16.1	35.77	35.55	0.9	20,473	0.00%
2023/05/31	58.5	36.32	51.6	36.86	36.85	6.9	19,836	0.03%
2023/05/30	125.1	37.99	81	37.69	37.70	44.1	18,765	0.23%	大買/
2023/05/29	10	36.36	38.9	37.19	37.50	-28.9	16,715	-0.17%
2023/05/26	44	33.45	40.1	33.71	34.10	3.9	15,970	0.02%
2023/05/25	27	32.58	48.3	32.44	33.25	-21.3	14,823	-0.14%
2023/05/24	3.3	30.68	0	0.00	30.85	3.3	13,858	0.02%
2023/05/23	4.1	30.78	1	30.65	31.00	3.1	13,517	0.02%
2023/05/22	20.2	30.87	11	30.78	30.55	9.2	13,328	0.07%
2023/05/19	1	31.45	3.4	31.17	31.45	-2.4	13,051	-0.02%
2023/05/18	2	30.30	4.1	30.49	30.55	-2.1	12,907	-0.02%
2023/05/17	3.3	30.58	0	0.00	30.45	3.3	12,691	0.03%
2023/05/16	8.2	29.53	4	30.73	30.80	4.2	12,377	0.03%
2023/05/15	15.2	30.35	5	30.87	30.95	10.2	11,959	0.09%
2023/05/12	0.1	32.65	1.5	33.00	32.75	-1.4	11,532	-0.01%
2023/05/11	0.1	32.20	7	31.98	32.25	-6.9	11,303	-0.06%
2023/05/10	1.3	31.64	0	0.00	31.75	1.3	11,233	0.01%
2023/05/09	0.3	32.56	3	32.67	32.70	-2.8	11,191	-0.02%
2023/05/08	0.1	32.55	2	32.80	32.75	-1.9	11,238	-0.02%
2023/05/05	0	0.00	1.3	32.05	32.10	-1.3	11,164	-0.01%
2023/05/04	2	32.15	4	32.14	32.35	-2	11,200	-0.02%
2023/05/03	7	32.64	8	32.83	32.85	-1	11,141	-0.01%
2023/05/02	9	32.88	9.4	32.93	33.05	-0.4	11,248	0.00%
2023/04/28	4.1	32.62	0.1	32.90	33.10	4.1	11,367	0.04%
2023/04/27	2.1	32.89	5	32.77	32.95	-2.9	11,262	-0.03%
2023/04/26	0.1	32.00	20.3	32.20	32.15	-20.2	11,143	-0.18%
2023/04/25	12.1	32.25	10	31.69	31.70	2.1	11,027	0.02%
2023/04/24	0.1	33.05	3	32.98	33.15	-2.9	10,974	-0.03%
2023/04/21	4	32.31	4	33.05	32.40	0	10,852	0.00%
2023/04/20	5.1	32.15	35	32.30	32.40	-29.9	10,731	-0.28%
2023/04/19	18.2	32.86	18	33.14	32.50	0.2	10,702	0.00%
2023/04/18	0	0.00	20.1	31.92	32.20	-20.1	10,416	-0.19%
2023/04/17	0	0.00	6	31.73	31.70	-6	10,260	-0.06%
2023/04/14	11	31.26	10.1	31.43	31.60	0.9	10,164	0.01%
2023/04/13	2	32.27	6	32.47	32.35	-4	9,986	-0.04%
2023/04/12	7.1	32.45	4	32.56	32.80	3.1	9,851	0.03%
2023/04/11	4	32.94	46	32.95	32.70	-42	9,721	-0.43%
2023/04/10	18	32.06	26.3	31.86	32.40	-8.2	9,573	-0.09%
2023/04/07	30.2	32.09	0.2	31.50	31.50	30	9,433	0.32%
2023/04/06	10	33.70	12.3	33.04	33.90	-2.3	9,086	-0.02%
2023/03/31	4	31.88	0	0.00	31.95	4	8,699	0.05%
2023/03/30	0	31.65	3.6	31.42	31.80	-3.6	8,866	-0.04%
2023/03/29	0	30.95	5.1	30.89	31.10	-5.1	9,034	-0.06%
2023/03/28	0	30.85	5	30.98	30.95	-5	9,280	-0.05%
2023/03/27	0	0.00	1	31.05	30.80	-1	9,646	-0.01%
2023/03/24	10	30.65	8	30.74	30.75	2	9,992	0.02%
2023/03/23	18.1	31.15	50.1	30.80	31.15	-32	9,873	-0.32%
2023/03/22	0	0.00	8.4	30.07	30.20	-8.4	9,624	-0.09%
2023/03/21	6	29.28	16.3	29.04	29.40	-10.3	9,451	-0.11%
2023/03/20	0	0.00	20	28.29	28.55	-20	9,251	-0.22%
2023/03/17	10	28.00	22	28.05	28.15	-12	9,191	-0.13%
2023/03/16	0	0.00	17	27.77	28.00	-17	8,909	-0.19%
2023/03/14	0	0.00	0.9	27.15	27.15	-0.9	8,709	-0.01%
2023/03/13	1	27.30	34	27.43	27.35	-33	8,704	-0.38%
2023/03/08	0	0.00	1	27.20	27.20	-1	9,363	-0.01%
2023/03/06	14	27.15	2	27.05	27.15	12	9,643	0.12%
2023/03/02	2	26.75	0	0.00	26.75	2	9,839	0.02%
2023/03/01	10.1	26.90	2	27.00	26.95	8.1	9,858	0.08%
2023/02/24	0	0.00	2	26.80	26.60	-2	9,986	-0.02%
2023/02/22	0	26.65	3	26.72	26.80	-3	10,049	-0.03%
2023/02/20	0	0.00	4	26.60	26.65	-4	10,176	-0.04%
2023/02/17	3	26.15	1	26.40	26.40	2	10,240	0.02%
2023/02/09	0	0.00	10	25.85	25.80	-10	10,605	-0.09%
2023/01/31	1	25.35	0	0.00	25.25	1	10,513	0.01%
2023/01/30	0.2	25.45	0	0.00	25.55	0.2	10,439	0.00%
2023/01/12	1	25.90	2	25.73	25.60	-1	10,624	-0.01%
2023/01/11	4	26.70	3	26.60	26.20	1	10,671	0.01%
2023/01/10	0	0.00	1	26.55	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	10	26.46	26.50	-10	10,913	-0.09%
2023/01/03	0	0.00	4	26.25	26.10	-4	11,294	-0.04%
2022/12/30	0	0.00	5	26.19	26.25	-5	11,283	-0.04%
2022/12/29	0	0.00	6	26.03	26.10	-6	11,293	-0.05%
2022/12/27	4	26.10	0	0.00	26.15	4	11,317	0.04%
2022/12/23	0	0.00	3	25.97	26.00	-3	11,477	-0.03%
2022/12/22	0	0.00	1	25.95	25.95	-1	11,717	-0.01%
2022/12/21	0	0.00	3	25.80	25.75	-3	11,571	-0.03%
2022/12/20	0	0.00	12	25.60	25.65	-12	11,263	-0.11%
2022/12/19	0	0.00	1	25.85	25.85	-1	11,060	-0.01%
2022/12/16	0	0.00	4	25.20	25.70	-4	10,546	-0.04%
2022/12/15	0	0.00	5	25.17	25.10	-5	10,187	-0.05%
2022/12/14	0	0.00	9	25.04	25.15	-9	10,184	-0.09%
2022/12/13	0	0.00	1	24.70	24.70	-1	10,160	-0.01%
2022/12/12	0	0.00	3	24.63	24.80	-3	10,099	-0.03%
2022/12/09	0	0.00	3	24.43	24.50	-3	10,221	-0.03%
2022/12/07	1	24.25	0	0.00	24.25	1	10,225	0.01%
2022/12/05	1	23.90	0	0.00	24.20	1	10,140	0.01%
2022/12/02	3	23.80	0	0.00	23.90	3	10,136	0.03%
2022/12/01	3	24.33	0	0.00	24.20	3	10,069	0.03%
2022/11/30	1	24.60	1	24.40	24.80	0	9,912	0.00%
2022/11/29	1	24.45	1	24.35	24.70	0	9,347	0.00%
2022/11/28	0	0.00	1	23.90	24.40	-1	9,318	-0.01%
2022/11/25	3	23.67	0	0.00	24.00	3	9,430	0.03%
2022/11/24	3	23.60	0	0.00	24.40	3	9,410	0.03%
2022/11/22	8	23.51	0	0.00	23.50	8	9,674	0.08%
2022/11/17	0	0.00	1.2	25.08	25.35	-1.2	9,496	-0.01%
2022/11/15	0	0.00	9	25.53	25.75	-9	9,458	-0.10%
2022/11/14	1.2	25.63	23	25.56	25.70	-21.8	9,372	-0.23%
2022/11/11	0	0.00	2	24.13	24.10	-2	8,895	-0.02%
2022/11/10	1	23.95	0	0.00	23.95	1	8,874	0.01%
2022/11/04	1	23.30	0	0.00	23.65	1	9,049	0.01%
2022/11/03	0	0.00	1	23.40	23.40	-1	9,079	-0.01%
2022/11/01	0	0.00	1.8	23.97	24.10	-1.8	9,047	-0.02%
2022/10/31	0	0.00	8	23.84	24.40	-8	9,057	-0.09%
2022/10/27	0	0.00	10	23.60	23.55	-10	9,008	-0.11%
2022/10/26	0	0.00	2	23.55	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	2	23.45	23.45	-2	8,981	-0.02%
2022/10/21	0	0.00	1	22.90	22.85	-1	8,941	-0.01%
2022/10/20	0	0.00	3	23.50	23.50	-3	8,949	-0.03%
2022/10/19	1	22.50	6	22.80	22.65	-5	8,683	-0.06%
2022/10/18	1	22.60	0	0.00	22.75	1	8,572	0.01%
2022/10/17	0	0.00	4	23.24	23.15	-4	8,428	-0.05%
2022/10/13	1	23.20	4	23.25	23.25	-3	8,296	-0.04%
2022/10/11	1	22.80	1	23.15	22.85	0	8,228	0.00%
2022/10/07	0	0.00	1	23.00	23.00	-1	8,195	-0.01%
2022/10/05	1	23.20	0	0.00	22.85	1	8,514	0.01%
2022/10/03	2	22.80	1	22.85	22.70	1	8,622	0.01%
2022/09/30	0	0.00	5	23.05	22.90	-5	8,562	-0.06%
2022/09/29	5	23.25	40	23.35	23.40	-35	8,545	-0.41%
2022/09/28	1	22.70	9	22.74	22.85	-8	8,323	-0.10%
2022/09/27	0	0.00	0.5	22.70	22.65	-0.5	8,155	-0.01%
2022/09/26	1	22.80	1	22.60	22.55	0	8,126	0.00%
2022/09/23	2	22.75	0	0.00	22.70	2	8,041	0.02%
2022/09/22	12.1	22.70	0	0.00	22.75	12.1	8,132	0.15%
2022/09/21	2	22.85	0	0.00	22.85	2	7,988	0.03%
2022/09/20	1	23.10	0	0.00	23.20	1	7,901	0.01%
2022/09/16	10	22.83	0	0.00	22.90	10	7,787	0.13%
2022/09/12	5	23.55	0	0.00	23.35	5	8,073	0.06%
2022/09/08	1	22.95	0	0.00	23.50	1	8,254	0.01%
2022/09/07	12	22.73	0	0.00	22.80	12	8,205	0.15%
2022/09/06	1	22.80	0.1	22.90	22.85	0.9	8,203	0.01%
2022/09/05	0	0.00	3	22.95	22.95	-3	8,192	-0.04%
2022/09/01	11	22.72	0	0.00	22.75	11	8,075	0.14%
2022/08/31	4	22.89	0	0.00	23.15	4	7,847	0.05%
2022/08/30	14	22.90	0	0.00	23.00	14	7,752	0.18%
2022/08/29	8	23.23	0	0.00	23.20	8	7,534	0.11%
2022/08/26	1	23.75	10	23.90	23.75	-9	7,441	-0.12%
2022/08/25	4	23.83	41	24.00	23.80	-37	7,436	-0.50%
2022/08/24	1	23.75	0	0.00	24.05	1	7,420	0.01%
2022/08/23	1	24.00	0	0.00	23.90	1	8,050	0.01%
2022/08/22	0	0.00	1.5	24.10	24.20	-1.5	8,078	-0.02%
2022/08/19	10	23.95	2	24.10	24.05	8	8,083	0.10%
2022/08/18	1.1	24.01	0	24.15	23.95	1.1	8,087	0.01%
2022/08/17	0	0.00	1	24.15	24.30	-1	8,087	-0.01%
2022/08/16	1	24.10	1	24.20	24.15	0	8,097	0.00%
2022/08/15	0	0.00	1	24.15	24.15	-1	8,052	-0.01%
2022/08/12	0	0.00	2	24.40	24.50	-2	8,025	-0.02%
2022/08/11	0	0.00	1	24.50	24.55	-1	8,034	-0.01%
2022/08/09	0	0.00	5	24.34	24.45	-5	8,132	-0.06%
2022/08/05	0	0.00	6	24.32	24.15	-6	8,425	-0.07%
2022/08/04	0	0.00	3	24.00	24.05	-3	8,463	-0.04%
2022/08/03	0	0.00	12	23.97	24.10	-12	8,533	-0.14%
2022/08/02	3	23.70	1	23.55	23.75	2	8,602	0.02%
2022/07/28	12	23.45	14	23.45	23.60	-2	8,658	-0.02%
2022/07/27	2	23.20	0	0.00	23.40	2	8,692	0.02%
2022/07/26	1	22.80	0	0.00	23.00	1	8,683	0.01%
2022/07/22	4	22.89	0	0.00	22.95	4	8,714	0.05%
2022/07/21	1	22.75	0	0.00	22.75	1	8,727	0.01%
2022/07/20	2	22.55	0	0.00	22.55	2	8,704	0.02%
2022/07/18	2	22.13	0	0.00	22.20	2	8,777	0.02%
2022/07/15	3	22.42	0	0.00	22.45	3	8,674	0.03%
2022/07/14	3.2	22.71	0	0.00	22.70	3.2	8,603	0.04%
2022/07/13	0.2	24.10	3	24.23	24.00	-2.8	8,414	-0.03%
2022/07/12	2	23.50	0	0.00	23.70	2	8,238	0.02%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/08	1	24.05	0	0.00	24.00	1	8,092	0.01%
2022/07/07	2	24.00	0	0.00	24.00	2	8,154	0.02%
2022/07/06	4	24.40	0	0.00	24.10	4	8,154	0.05%
2022/07/05	1	24.65	2.4	25.05	24.75	-1.4	8,155	-0.02%
2022/07/04	0.1	24.60	0	0.00	24.65	0.1	8,187	0.00%
2022/06/30	0	0.00	3	25.30	25.15	-3	8,240	-0.04%
2022/06/28	0	0.00	2	25.45	25.45	-2	8,194	-0.02%
2022/06/21	0	0.00	1	25.10	24.95	-1	8,083	-0.01%
2022/06/20	2	24.75	0	0.00	24.70	2	7,981	0.03%
2022/06/17	4	24.95	0	0.00	25.15	4	7,839	0.05%
2022/06/14	0	0.00	2	25.75	25.85	-2	7,779	-0.03%
2022/06/13	1	25.10	0	0.00	25.45	1	7,832	0.01%
2022/06/09	0	0.00	1	25.75	25.75	-1	7,745	-0.01%
2022/06/08	0	0.00	0.2	25.85	26.05	-0.2	7,709	0.00%
2022/06/07	0	0.00	1	26.00	25.85	-1	7,701	-0.01%
2022/06/06	0	0.00	18	25.83	26.10	-18	7,638	-0.24%
2022/06/02	0	0.00	6	25.70	25.50	-6	7,663	-0.08%
2022/06/01	15	25.68	0	0.00	25.55	15	7,829	0.19%
2022/05/31	6	25.85	0	0.00	25.80	6	7,836	0.08%
2022/05/25	1	25.50	14	25.63	25.65	-13	7,147	-0.18%
2022/05/20	12	25.85	2	26.15	25.95	10	7,256	0.14%
2022/05/19	0	0.00	17.1	26.12	26.15	-17.1	7,222	-0.24%
2022/05/18	6	25.95	12	25.91	26.20	-6	7,176	-0.08%
2022/05/17	12	26.20	7	26.30	26.00	5	7,112	0.07%
2022/05/16	5.2	26.15	16	26.12	26.45	-10.8	7,037	-0.15%
2022/05/13	1	25.50	0.5	25.35	25.40	0.5	6,855	0.01%
2022/05/12	4	25.28	0.5	25.25	25.20	3.5	6,825	0.05%
2022/05/11	3	25.35	3	25.75	25.80	0	6,751	0.00%
2022/05/10	5	25.45	6	25.62	25.85	-1	6,680	-0.01%
2022/05/06	0	0.00	5.1	25.87	25.80	-5.1	6,552	-0.08%
2022/05/05	0	0.00	1	25.85	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	25	25.59	25.60	-25	6,533	-0.38%
2022/05/03	0	0.00	1	25.40	25.35	-1	6,571	-0.02%
2022/04/28	2	24.75	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0	0.00	10	24.85	24.90	-10	6,792	-0.15%
2022/04/26	6	24.90	6	24.95	25.25	0	6,766	0.00%
2022/04/25	0	0.00	12	24.65	24.80	-12	6,759	-0.18%
2022/04/21	9	25.25	0	0.00	25.25	9	6,731	0.13%
2022/04/20	2.1	25.20	0	0.00	25.20	2.1	6,729	0.03%
2022/04/18	1	25.40	1	25.30	25.40	0	6,672	0.00%
2022/04/14	0	0.00	13	25.37	25.55	-13	6,686	-0.19%
2022/04/13	0	0.00	21	25.26	25.40	-21	6,670	-0.31%
2022/04/12	3	25.00	5	25.03	24.80	-2	6,648	-0.03%
2022/04/11	0	0.00	5	24.90	24.85	-5	6,556	-0.08%
2022/04/07	4	24.55	1	24.70	24.55	3	6,430	0.05%
2022/04/06	1	24.55	0	0.00	24.90	1	6,304	0.02%
2022/04/01	2.3	24.76	6	24.80	24.85	-3.8	6,233	-0.06%
2022/03/31	13	24.74	0	0.00	24.70	13	6,190	0.21%
2022/03/30	10	24.90	0	0.00	24.80	10	6,112	0.16%
2022/03/28	11	24.90	3	24.95	25.10	8	6,060	0.13%
2022/03/25	0.3	25.05	0	0.00	25.30	0.3	6,098	0.01%
2022/03/24	0	25.00	0	0.00	25.00	0	6,213	0.00%
2022/03/23	0.2	25.05	1	25.05	25.05	-0.8	6,337	-0.01%
2022/03/22	13	25.00	0	0.00	25.00	13	6,329	0.21%
2022/03/21	1	25.00	37	25.11	25.20	-36	6,285	-0.57%
2022/03/18	2	24.95	0	0.00	25.00	2	6,271	0.03%
2022/03/17	28.3	25.07	0	0.00	25.05	28.3	6,080	0.47%
2022/03/16	10	24.83	0	0.00	25.05	10	6,044	0.17%
2022/03/15	2	25.03	1	25.05	25.05	1	5,951	0.02%
2022/03/14	0	0.00	10	25.10	25.10	-10	6,010	-0.17%
2022/03/11	1	25.10	0	0.00	25.15	1	6,074	0.02%
2022/03/08	4.1	24.75	0	0.00	24.65	4.1	6,565	0.06%
2022/03/07	4.1	24.67	0	0.00	24.80	4.1	6,480	0.06%
2022/03/04	13	25.47	0	0.00	25.30	13	6,550	0.20%
2022/03/02	0	0.00	2	25.85	25.85	-2	6,538	-0.03%
2022/02/25	1	25.45	0	0.00	25.65	1	6,476	0.02%
2022/02/24	0	0.00	3	25.57	25.45	-3	6,424	-0.05%
2022/02/23	1	25.80	4	25.95	25.80	-3	6,320	-0.05%
2022/02/22	4	25.81	6	25.73	25.95	-2	6,313	-0.03%
2022/02/21	4	25.71	2	25.60	25.70	2	6,297	0.03%
2022/02/17	0	0.00	0.2	25.80	25.85	-0.2	6,524	0.00%
2022/02/16	6	25.49	6	25.70	25.70	0	6,579	0.00%
2022/02/15	0	0.00	4	25.30	25.20	-4	6,557	-0.06%
2022/02/14	4	25.40	1	25.50	25.40	3	6,546	0.05%
2022/02/11	0	0.00	3.1	25.68	25.80	-3.1	6,549	-0.05%
2022/02/10	0	0.00	5	25.75	25.90	-5	6,598	-0.08%
2022/02/08	0	0.00	4	25.56	25.50	-4	6,565	-0.06%
2022/01/26	3.2	25.27	0	0.00	25.20	3.2	6,552	0.05%
2022/01/25	3	25.00	0	0.00	25.45	3	6,548	0.05%
2022/01/24	0	0.00	3.1	25.36	25.45	-3.1	6,480	-0.05%
2022/01/21	3	25.10	0	0.00	25.15	3	6,444	0.05%
2022/01/20	0.1	25.30	3	25.45	25.45	-3	6,241	-0.05%
2022/01/19	2	25.20	0	0.00	25.15	2	6,277	0.03%
2022/01/18	1.1	25.25	24	25.24	25.15	-22.9	6,291	-0.36%
2022/01/17	2	24.90	1	24.90	24.95	1	6,308	0.02%
2022/01/14	4.1	25.10	0	0.00	25.00	4.1	6,525	0.06%
2022/01/13	1	25.35	2	25.40	25.40	-1	6,619	-0.02%
2022/01/11	6	25.16	1	25.50	25.25	5	6,826	0.07%
2022/01/10	0	0.00	34	25.16	25.45	-34	6,862	-0.50%
2022/01/07	2	25.00	1	25.10	24.95	1	6,894	0.01%
2022/01/05	5	24.77	0	0.00	24.75	5	6,948	0.07%
2022/01/04	2	25.00	0	0.00	25.00	2	7,069	0.03%
2022/01/03	0	0.00	22	25.08	25.00	-22	7,311	-0.30%
2021/12/30	2	24.98	1	25.05	24.95	1	7,612	0.01%
2021/12/27	1	24.85	0	0.00	25.00	1	8,077	0.01%
2021/12/24	12	24.90	0	0.00	25.00	12	8,212	0.15%
2021/12/23	4	24.86	0	0.00	24.85	4	8,364	0.05%
2021/12/21	1	24.95	1	25.00	24.95	0	8,708	0.00%
2021/12/20	6	24.75	2	24.90	24.95	4	8,879	0.05%
2021/12/17	7	25.13	0	0.00	25.30	7	8,975	0.08%
2021/12/16	1	25.30	0	0.00	25.50	1	9,149	0.01%
2021/12/15	5	25.45	0	0.00	25.30	5	9,408	0.05%
2021/12/10	6	25.52	0	0.00	25.55	6	9,639	0.06%
2021/12/09	0	0.00	10	25.65	25.65	-10	9,615	-0.10%
2021/12/08	1	25.50	0	0.00	25.45	1	9,645	0.01%
2021/12/07	1	25.45	3	25.65	25.65	-2	9,574	-0.02%
2021/12/06	4	25.68	5	25.79	25.55	-1	9,541	-0.01%
2021/12/03	3	25.47	2	25.70	25.65	1	9,526	0.01%
2021/12/02	18	25.54	15	25.50	25.55	3	9,556	0.03%
2021/12/01	2	26.15	0.4	26.25	26.25	1.6	9,249	0.02%
2021/11/30	0.2	25.80	5	26.25	25.80	-4.8	9,270	-0.05%
2021/11/29	0	0.00	9	25.96	26.05	-9	9,038	-0.10%
2021/11/26	1	25.70	1	25.70	25.80	0	9,017	0.00%
2021/11/23	8	25.81	3	25.88	25.80	5	9,094	0.05%
2021/11/22	10	26.10	0	0.00	26.10	10	9,070	0.11%
2021/11/19	2	26.18	0	0.00	26.10	2	9,093	0.02%
2021/11/18	1	26.30	0	0.00	26.45	1	9,151	0.01%
2021/11/17	3	26.80	0	0.00	26.85	3	9,175	0.03%
2021/11/16	0	0.00	3.1	26.94	27.00	-3.1	9,197	-0.03%
2021/11/15	50	26.56	12	26.55	26.65	38	9,150	0.42%
2021/11/12	0	0.00	0	26.45	26.50	0	9,215	0.00%
2021/11/11	1	26.25	10	26.17	26.40	-9	9,300	-0.10%
2021/11/10	1	26.05	2	26.10	26.35	-1	9,346	-0.01%
2021/11/09	0	0.00	22	26.25	26.30	-22	9,436	-0.23%
2021/11/08	1	26.25	0	0.00	26.45	1	9,466	0.01%
2021/11/03	12	26.23	10	26.25	26.25	2	9,681	0.02%
2021/11/02	0	0.00	4	26.60	26.60	-4	9,722	-0.04%
2021/11/01	0	0.00	7	26.46	26.55	-7	9,732	-0.07%
2021/10/29	1	26.40	6.7	26.56	26.55	-5.7	9,733	-0.06%
2021/10/28	0	0.00	1	26.90	26.90	-1	9,736	-0.01%
2021/10/27	20	26.95	1	26.85	26.95	19	9,796	0.19%
2021/10/26	0	0.00	3	26.77	26.80	-3	9,863	-0.03%
2021/10/22	7	26.81	65	26.88	26.90	-58	9,923	-0.58%
2021/10/21	1	26.40	13	26.50	26.35	-12	9,742	-0.12%
2021/10/20	4	26.34	36	26.39	26.45	-32	9,819	-0.33%
2021/10/19	0	0.00	46	26.23	26.20	-46	9,844	-0.47%
2021/10/18	0	0.00	11	26.45	26.45	-11	9,968	-0.11%
2021/10/15	0	0.00	5	26.45	26.55	-5	10,109	-0.05%
2021/10/14	15	26.53	17.1	26.56	26.50	-2.1	10,215	-0.02%
2021/10/13	7	26.45	4	26.58	26.50	3	10,491	0.03%
2021/10/12	7	26.46	0.5	26.65	26.65	6.5	10,884	0.06%
2021/10/08	12	26.50	121	26.66	26.70	-109	11,941	-0.91%	大賣/鉅額交易
2021/10/07	38	26.54	5	26.53	26.30	33	12,287	0.27%
2021/10/06	11	26.04	13	25.99	26.20	-2	12,402	-0.02%
2021/10/05	0	0.00	8	25.81	25.75	-8	12,498	-0.06%
2021/10/04	0.1	25.90	11	25.80	25.85	-11	12,695	-0.09%
2021/10/01	10	25.40	7	25.35	25.55	3	12,818	0.02%
2021/09/30	8	25.72	5	25.80	25.80	3	13,111	0.02%
2021/09/29	4.1	25.96	13.2	26.13	26.00	-9.1	13,206	-0.07%
2021/09/28	34	26.25	29	26.24	26.40	5	13,201	0.04%
2021/09/27	7	26.13	37	26.06	26.10	-30	13,252	-0.23%
2021/09/24	20	25.80	10	25.75	25.75	10	13,157	0.08%
2021/09/23	9	25.72	11	25.65	25.50	-2	13,117	-0.02%
2021/09/22	3	25.15	7	25.12	25.40	-4	12,870	-0.03%
2021/09/17	1	24.80	0	0.00	24.90	1	12,619	0.01%
2021/09/16	0	0.00	4	24.88	24.90	-4	12,526	-0.03%
2021/09/15	0	0.00	2	24.80	24.85	-2	12,619	-0.02%
2021/09/14	5	24.69	0	0.00	24.65	5	12,677	0.04%
2021/09/13	0	0.00	2	24.53	24.70	-2	12,802	-0.02%
2021/09/10	1	24.35	5	24.35	24.55	-4	12,981	-0.03%
2021/09/08	3.1	24.38	1.5	24.38	24.45	1.6	13,390	0.01%
2021/09/07	2	24.48	17	24.63	24.75	-15	13,396	-0.11%
2021/09/06	6	24.37	0	0.00	24.15	6	13,313	0.05%
2021/09/03	0	0.00	6	24.38	24.45	-6	13,358	-0.04%
2021/09/02	0	0.00	1	24.35	24.35	-1	13,409	-0.01%
2021/09/01	1	24.25	0	0.00	24.35	1	13,557	0.01%
2021/08/31	0	0.00	2	24.35	24.30	-2	13,532	-0.01%
2021/08/30	5	24.05	9	24.07	24.35	-4	13,500	-0.03%
2021/08/27	0	0.00	3	24.15	24.20	-3	13,513	-0.02%
2021/08/26	1	24.05	0	0.00	24.15	1	13,505	0.01%
2021/08/25	2	24.13	6	24.31	24.20	-4	13,489	-0.03%
2021/08/24	2.5	24.22	17	24.21	24.30	-14.5	13,505	-0.11%
2021/08/23	12	24.03	1	24.00	24.15	11	13,481	0.08%
2021/08/20	1.9	23.95	0	0.00	23.90	1.9	13,484	0.01%
2021/08/18	1.1	23.42	0	0.00	23.75	1.1	13,702	0.01%
2021/08/17	1	23.60	9	23.62	23.70	-8	13,637	-0.06%
2021/08/16	3.1	23.65	0	0.00	23.75	3.1	13,582	0.02%
2021/08/13	6	23.59	30	23.65	23.75	-24	13,581	-0.18%
2021/08/12	0.1	23.40	0	0.00	23.50	0.1	13,564	0.00%
2021/08/11	41.1	23.24	6	23.24	23.20	35.1	13,529	0.26%
2021/08/10	5	23.37	2	23.45	23.55	3	13,486	0.02%
2021/08/09	56	23.35	0	0.00	23.40	56	13,633	0.41%
2021/08/06	30	23.38	8	23.35	23.70	22	13,701	0.16%
2021/08/05	2	23.40	0	0.00	23.40	2	13,996	0.01%
2021/08/04	3	23.42	0	0.00	23.50	3	14,382	0.02%
2021/08/03	1	23.35	0	0.00	23.60	1	14,654	0.01%
2021/08/02	0	0.00	8	23.48	23.55	-8	14,750	-0.05%
2021/07/30	20	23.44	0	0.00	23.45	20	14,758	0.14%
2021/07/29	13.1	23.60	0	0.00	23.55	13.1	14,764	0.09%
2021/07/28	14	23.64	6.2	23.66	23.65	7.8	14,866	0.05%
2021/07/27	5	23.84	1	23.80	23.85	4	15,167	0.03%
2021/07/26	0	23.95	10	23.92	24.00	-10	15,295	-0.07%
2021/07/23	6.1	23.78	11	23.97	23.65	-4.9	15,175	-0.03%
2021/07/22	17.4	23.59	5	23.67	23.80	12.4	15,149	0.08%
2021/07/21	48.3	23.72	4	23.73	23.80	44.3	15,040	0.29%
2021/07/20	10.1	23.58	24	23.55	23.55	-13.9	15,016	-0.09%
2021/07/19	20.1	23.49	0	0.00	23.55	20.1	14,951	0.13%
2021/07/16	29.2	23.86	4	23.86	23.85	25.2	14,964	0.17%
2021/07/15	164.4	24.08	3	24.20	24.05	161.4	14,831	1.09%	大買/鉅額交易
2021/07/14	30	27.10	368.4	27.15	27.15	-338.4	13,800	-2.45%	大賣/鉅額交易
2021/07/13	2	27.08	36	27.04	27.05	-34	13,424	-0.25%
2021/07/12	19	27.22	6	27.29	27.15	13	13,140	0.10%
2021/07/09	353	27.35	28.1	27.42	27.50	325	12,945	2.51%	大買/鉅額交易
2021/07/08	18	27.49	6.4	27.52	27.45	11.6	12,913	0.09%
2021/07/07	7	27.47	46.3	27.48	27.40	-39.3	12,932	-0.30%
2021/07/06	47	27.07	69	27.14	27.20	-22	12,823	-0.17%
2021/07/05	4	26.91	22.1	27.00	27.00	-18.1	13,021	-0.14%
2021/07/02	25	26.69	6	26.72	26.75	19	13,328	0.14%
2021/07/01	16	26.33	0	0.00	26.20	16	13,347	0.12%
2021/06/30	2	26.00	1	26.05	26.25	1	13,631	0.01%
2021/06/29	3	25.70	0	0.00	25.70	3	14,084	0.02%
2021/06/28	0.4	25.80	6	25.78	25.75	-5.6	15,538	-0.04%
2021/06/25	3	25.77	0	0.00	25.70	3	16,044	0.02%
2021/06/24	1	25.70	0	0.00	25.70	1	16,494	0.01%
2021/06/23	11.1	25.49	6	25.66	25.70	5.1	16,586	0.03%
2021/06/22	4	25.38	0.5	25.60	25.35	3.5	16,683	0.02%
2021/06/21	11	25.50	0	0.00	25.50	11	16,698	0.07%
2021/06/18	19	26.00	2.1	25.90	26.15	16.9	16,852	0.10%
2021/06/17	1	26.00	20	25.65	26.10	-19	17,017	-0.11%
2021/06/16	1	25.40	2	25.45	25.35	-1	18,026	-0.01%
2021/06/15	5	25.35	6	25.25	25.40	-1	18,265	-0.01%
2021/06/11	6.6	25.27	0	0.00	25.25	6.6	18,595	0.04%
2021/06/09	7	25.29	21	25.45	25.20	-14	18,933	-0.07%
2021/06/07	1	25.60	2	25.65	25.70	-1	19,183	-0.01%
2021/06/04	6	25.84	0	0.00	25.80	6	19,438	0.03%
2021/06/03	2	26.05	2	26.13	26.15	0	20,076	0.00%
2021/06/02	2	26.10	0.3	26.05	26.05	1.7	20,621	0.01%
2021/06/01	3	26.15	7.2	26.11	26.20	-4.2	20,850	-0.02%
2021/05/31	1	25.75	2	25.93	25.85	-1	20,947	0.00%
2021/05/28	5	25.71	1	25.65	25.70	4	21,031	0.02%
2021/05/27	1	25.85	0	0.00	25.65	1	21,174	0.00%
2021/05/26	0.1	25.73	22	26.00	26.00	-21.9	21,288	-0.10%
2021/05/25	1	25.70	3	25.73	25.75	-2	21,521	-0.01%
2021/05/24	7.1	25.44	6	25.67	25.65	1.1	22,109	0.00%
2021/05/21	1	25.55	16	25.58	25.75	-15	23,142	-0.06%
2021/05/20	18	25.39	25	25.56	25.30	-7	23,252	-0.03%
2021/05/19	1.1	25.06	5	25.20	25.10	-4	23,261	-0.02%
2021/05/18	0	0.00	2	24.88	25.15	-2	23,373	-0.01%
2021/05/17	10	24.50	10.1	24.31	24.35	-0.1	23,614	0.00%
2021/05/14	17	25.06	11	24.92	24.95	6	23,481	0.03%
2021/05/13	67	25.03	10	24.81	24.80	57	23,351	0.24%
2021/05/12	19.2	25.35	20	25.54	25.55	-0.9	23,026	0.00%
2021/05/11	6	26.28	15.3	26.57	26.30	-9.3	22,649	-0.04%
2021/05/10	2.1	26.53	3	26.50	26.55	-0.9	22,416	0.00%
2021/05/07	23	26.75	4.1	26.80	26.85	18.9	22,510	0.08%
2021/05/06	8	26.72	1	26.60	26.60	7	22,746	0.03%
2021/05/05	13	26.82	26	26.75	26.70	-13	22,990	-0.06%
2021/05/04	39.1	26.08	9	26.20	26.55	30.1	22,920	0.13%
2021/05/03	14	26.88	20	26.87	26.70	-6	22,624	-0.03%
2021/04/29	18	27.17	8	27.16	27.15	10	22,537	0.04%
2021/04/28	5	27.20	9.1	27.17	27.25	-4.1	22,563	-0.02%
2021/04/27	5.1	27.13	1	27.10	27.15	4.1	22,683	0.02%
2021/04/26	10	27.15	31	27.13	27.15	-21	22,628	-0.09%
2021/04/23	25.1	27.14	0.6	27.16	27.10	24.4	22,588	0.11%
2021/04/22	15.3	27.47	25	27.45	27.30	-9.7	22,673	-0.04%
2021/04/21	14	27.46	13.2	27.44	27.45	0.8	22,526	0.00%
2021/04/20	17.1	27.34	22	27.30	27.35	-5	22,278	-0.02%
2021/04/19	14.2	27.17	8	27.18	27.30	6.2	22,218	0.03%
2021/04/16	4.1	27.05	11	27.05	27.10	-6.9	22,104	-0.03%
2021/04/15	45.2	26.87	4	26.90	26.90	41.2	22,159	0.19%
2021/04/14	40.4	26.78	3	26.92	26.75	37.4	22,145	0.17%
2021/04/13	20.7	27.10	11	27.14	27.00	9.7	22,064	0.04%
2021/04/12	37	27.28	7	27.24	27.30	30	21,876	0.14%
2021/04/09	27.1	27.48	35	27.27	27.55	-8	21,705	-0.04%
2021/04/08	12.1	27.23	14	27.24	27.35	-2	21,322	-0.01%
2021/04/07	6	26.91	12	26.91	26.95	-6	20,878	-0.03%
2021/04/06	15.1	26.85	8	26.89	27.10	7.1	20,638	0.03%
2021/04/01	68.1	26.77	21	26.72	26.75	47	20,256	0.23%
2021/03/31	57.1	27.27	16.1	27.19	27.00	40.9	19,621	0.21%
2021/03/30	16	27.34	65.1	27.33	27.50	-49	18,180	-0.27%
2021/03/29	36.1	27.10	33.1	27.18	27.25	3	17,750	0.02%
2021/03/26	29	26.65	4	26.60	26.60	25	17,386	0.14%
2021/03/25	23	26.70	3	26.72	26.80	20	17,290	0.12%
2021/03/24	11	26.83	5	26.86	26.95	6	17,247	0.03%
2021/03/23	15.1	26.68	19	26.51	27.00	-3.9	17,127	-0.02%
2021/03/22	42.8	26.97	9	27.01	26.85	33.8	16,911	0.20%
2021/03/19	33	27.06	95.3	27.13	27.05	-62.3	16,544	-0.38%
2021/03/18	9	26.62	74	26.57	26.55	-65	15,502	-0.42%
2021/03/17	52	26.30	10	26.29	26.35	42	15,351	0.27%
2021/03/16	4	25.89	203	25.90	25.85	-199	15,256	-1.30%	大賣/鉅額交易
2021/03/15	27	25.86	1	25.65	25.65	26	15,143	0.17%
2021/03/12	1.1	25.76	63	25.84	25.90	-61.9	15,044	-0.41%
2021/03/11	12.1	25.79	8	25.76	25.80	4.1	15,014	0.03%
2021/03/10	8	25.91	7.1	25.96	25.65	0.9	14,885	0.01%
2021/03/09	23.1	25.96	82	25.89	26.00	-58.9	14,709	-0.40%
2021/03/08	78	25.50	111	25.57	25.70	-33	14,136	-0.23%	大賣/
2021/03/05	4	25.03	53	25.02	25.20	-49	13,665	-0.36%
2021/03/04	12	24.78	10	24.85	24.85	2	13,713	0.01%
2021/03/03	12	24.51	4	24.71	24.80	8	13,675	0.06%
2021/03/02	20	24.95	2	24.75	24.60	18	13,577	0.13%
2021/02/26	28	24.76	6	24.70	24.80	22	13,429	0.16%
2021/02/25	8	24.96	3	25.00	25.00	5	13,189	0.04%
2021/02/24	52	25.04	46.5	25.05	25.00	5.5	12,939	0.04%
2021/02/23	81.6	24.44	60	24.60	24.90	21.6	12,318	0.18%
2021/02/22	3	23.70	2	23.80	23.80	1	11,305	0.01%
2021/02/19	1.1	23.45	4	23.35	23.60	-3	11,220	-0.03%
2021/02/18	2	23.25	0	0.00	23.20	2	11,179	0.02%
2021/02/17	4.2	23.11	2	23.15	23.15	2.2	11,127	0.02%
2021/02/05	3	23.18	0	0.00	23.15	3	10,911	0.03%
2021/02/04	1.3	23.21	3	23.25	23.25	-1.7	10,989	-0.02%
2021/02/03	2.2	23.30	1	23.20	23.30	1.2	11,318	0.01%
2021/02/02	1.5	23.42	13	23.29	23.30	-11.5	11,332	-0.10%
2021/02/01	2	23.15	0	0.00	23.30	2	11,356	0.02%
2021/01/29	4	23.83	0	0.00	23.25	4	11,330	0.04%
2021/01/28	7	24.05	0	0.00	24.00	7	11,137	0.06%
2021/01/27	4	23.86	6	23.85	23.95	-2	10,909	-0.02%
2021/01/26	1	23.10	1	23.20	23.10	0	10,568	0.00%
2021/01/25	6	23.10	0	0.00	23.35	6	10,576	0.06%
2021/01/22	4	22.75	9	22.86	23.10	-5	10,626	-0.05%
2021/01/21	6	22.91	5	22.95	22.80	1	10,726	0.01%
2021/01/20	2	23.03	6	23.06	22.90	-4	10,762	-0.04%
2021/01/19	1	23.55	0	0.00	23.50	1	10,574	0.01%
2021/01/18	8	23.70	0	0.00	23.50	8	10,529	0.08%
2021/01/15	4.1	23.83	2	23.85	23.70	2.1	10,413	0.02%
2021/01/14	232	23.85	5	23.90	23.80	227	10,280	2.21%	大買/鉅額交易
2021/01/13	17	23.70	1	23.75	23.70	16	10,194	0.16%
2021/01/12	7.1	23.65	0	0.00	23.65	7.1	10,194	0.07%
2021/01/11	4.1	23.69	1	23.70	23.75	3.1	10,101	0.03%
2021/01/08	3	23.73	1	23.70	23.85	2	10,102	0.02%
2021/01/07	1.1	23.80	2.2	23.84	23.75	-1.1	9,987	-0.01%
2021/01/06	2.1	23.82	3	23.87	23.80	-0.9	9,970	-0.01%
2021/01/05	2	23.98	1	24.00	24.00	1	9,888	0.01%
2021/01/04	0	0.00	1	24.20	24.05	-1	9,984	-0.01%
2020/12/31	1	23.90	43.7	23.95	24.00	-42.7	9,917	-0.43%
2020/12/29	12	23.99	5	24.00	24.00	7	9,957	0.07%
2020/12/28	16	24.07	1	24.10	24.10	15	10,014	0.15%
2020/12/25	0	0.00	2	23.95	23.95	-2	9,977	-0.02%
2020/12/23	3	23.52	0	0.00	23.75	3	9,929	0.03%
2020/12/21	5	23.60	10	23.60	23.85	-5	10,031	-0.05%
2020/12/18	3	23.83	11	24.00	23.70	-8	10,012	-0.08%
2020/12/17	6	23.98	1.1	23.96	24.00	4.9	9,867	0.05%
2020/12/16	2	23.95	1	24.25	24.25	1	9,836	0.01%
2020/12/15	4	23.98	1	24.35	23.90	3	9,814	0.03%
2020/12/14	6	24.23	35	24.24	24.20	-29	9,753	-0.30%
2020/12/11	5	23.88	53.4	24.03	24.00	-48.4	9,696	-0.50%
2020/12/10	40	24.24	18	24.22	24.10	22	9,600	0.23%
2020/12/09	11	24.20	5.2	24.24	24.20	5.8	9,390	0.06%
2020/12/08	9	24.11	2	24.05	24.10	7	9,296	0.08%
2020/12/07	33.1	24.04	6	23.90	24.00	27.1	9,164	0.30%
2020/12/04	0	0.00	3	23.65	23.75	-3	9,118	-0.03%
2020/12/03	4	23.64	7	23.70	23.65	-3	9,059	-0.03%
2020/12/01	0	0.00	1	23.30	23.35	-1	9,015	-0.01%
2020/11/30	1	23.40	3	23.37	23.30	-2	9,031	-0.02%
2020/11/27	2	23.15	21	23.20	23.35	-19	8,804	-0.22%
2020/11/26	6	23.14	13	23.14	23.15	-7	8,807	-0.08%
2020/11/25	2	23.20	3	23.13	23.15	-1	9,013	-0.01%
2020/11/24	26	23.21	8	23.16	23.20	18	9,154	0.20%
2020/11/23	1	23.10	1	23.20	23.15	0	9,077	0.00%
2020/11/20	10.3	22.90	11	22.99	22.90	-0.7	9,038	-0.01%
2020/11/19	10	23.01	0	0.00	23.00	10	9,127	0.11%
2020/11/18	2	22.95	25	22.98	23.10	-23	9,209	-0.25%
2020/11/17	2	22.95	12	22.96	22.85	-10	9,224	-0.11%
2020/11/16	0	0.00	5	22.93	22.90	-5	9,483	-0.05%
2020/11/13	32	22.67	0	0.00	22.90	32	9,559	0.33%
2020/11/12	2	22.68	0	0.00	22.80	2	9,589	0.02%
2020/11/11	23	22.89	14	22.91	23.00	9	9,558	0.09%
2020/11/10	11	22.25	0	0.00	22.30	11	9,411	0.12%
2020/11/06	6.2	22.33	0	0.00	22.30	6.2	9,692	0.06%
2020/11/05	0.2	22.30	2	22.25	22.30	-1.8	9,855	-0.02%
2020/11/04	5	22.35	0	0.00	22.20	5	9,932	0.05%
2020/11/03	3	22.40	0	0.00	22.50	3	9,919	0.03%
2020/11/02	0	0.00	2	22.25	22.45	-2	9,985	-0.02%
2020/10/30	1	22.50	0	0.00	22.60	1	10,070	0.01%
2020/10/29	10.2	22.26	1	22.50	22.40	9.2	10,107	0.09%
2020/10/28	8	22.28	13	22.40	22.25	-5	10,076	-0.05%
2020/10/27	31	22.00	1	21.90	21.95	30	10,110	0.30%
2020/10/23	7	21.69	2	21.75	21.75	5	10,300	0.05%
2020/10/22	6	21.63	8	21.65	21.60	-2	10,520	-0.02%
2020/10/21	7	21.69	0	0.00	21.65	7	10,603	0.07%
2020/10/20	13	21.77	0	0.00	21.75	13	10,733	0.12%
2020/10/19	13	21.86	1	21.90	21.75	12	10,893	0.11%
2020/10/16	4	21.85	0	0.00	21.80	4	11,094	0.04%
2020/10/15	1	22.00	0	0.00	22.15	1	11,217	0.01%
2020/10/14	1	22.20	1	22.20	22.00	0	11,312	0.00%
2020/10/13	10	21.84	0	0.00	21.75	10	11,503	0.09%
2020/10/12	15	21.83	0	0.00	22.00	15	11,797	0.13%
2020/10/08	1	22.00	0	0.00	22.05	1	12,236	0.01%
2020/10/05	1	22.10	0	0.00	22.05	1	12,939	0.01%
2020/09/30	4	22.35	3	22.35	22.45	1	13,158	0.01%
2020/09/29	0	0.00	1	22.25	22.25	-1	13,288	-0.01%
2020/09/28	2	22.35	0	0.00	22.30	2	13,582	0.01%
2020/09/25	7	21.81	0	0.00	22.00	7	13,772	0.05%
2020/09/24	9	21.98	4	21.96	21.70	5	13,923	0.04%
2020/09/23	1	22.50	0	0.00	22.35	1	13,982	0.01%
2020/09/22	3	22.60	0	0.00	22.55	3	14,044	0.02%
2020/09/21	2	22.83	0	0.00	22.80	2	14,169	0.01%
2020/09/17	2	22.85	0	0.00	22.90	2	14,279	0.01%
2020/09/16	0	0.00	2	23.10	23.00	-2	14,363	-0.01%
2020/09/15	1	23.00	2	22.98	22.95	-1	14,454	-0.01%
2020/09/11	1	22.80	2	22.75	22.75	-1	14,834	-0.01%
2020/09/10	21.3	22.79	1	22.85	22.85	20.3	14,878	0.14%
2020/09/09	3	22.63	0	0.00	22.60	3	14,990	0.02%
2020/09/08	0	0.00	1	22.85	22.80	-1	14,955	-0.01%
2020/09/07	1	22.80	0	0.00	23.00	1	14,996	0.01%
2020/09/04	1	22.75	0	0.00	22.80	1	15,093	0.01%
2020/09/03	2	22.95	10	22.95	22.95	-8	15,063	-0.05%
2020/09/01	1	22.70	1	22.85	22.85	0	15,223	0.00%
2020/08/31	1	22.75	0	0.00	22.75	1	15,229	0.01%
2020/08/28	14	23.05	0	0.00	23.05	14	15,099	0.09%
2020/08/27	25	22.86	0	0.00	22.85	25	15,041	0.17%
2020/08/26	1	22.85	1	22.75	22.90	0	15,073	0.00%
2020/08/25	3	22.97	0	0.00	22.90	3	15,050	0.02%
2020/08/24	27	22.83	1	22.80	22.75	26	15,084	0.17%
2020/08/21	2	22.90	1	22.85	22.85	1	15,000	0.01%
2020/08/20	10	22.66	2	22.40	22.50	8	14,923	0.05%
2020/08/19	0	0.00	4	23.26	23.25	-4	14,684	-0.03%
2020/08/18	13	23.59	3	23.50	23.50	10	14,525	0.07%
2020/08/17	2	23.73	0	0.00	23.60	2	14,438	0.01%
2020/08/14	1	23.60	0	0.00	23.65	1	14,423	0.01%
2020/08/13	6	23.94	1	23.95	23.95	5	14,310	0.03%
2020/08/12	5	24.04	0	0.00	23.90	5	14,116	0.04%
2020/08/11	6	24.17	1	24.20	24.15	5	14,196	0.04%
2020/08/10	5	24.56	0	0.00	24.75	5	14,068	0.04%
2020/08/07	10	24.50	1	24.45	24.50	9	14,027	0.06%
2020/08/05	1	24.55	1	24.65	24.50	0	14,026	0.00%
2020/08/04	6	24.35	12	24.28	24.35	-6	13,895	-0.04%
2020/08/03	1	24.45	0	0.00	24.35	1	13,933	0.01%
2020/07/31	15	24.60	0	0.00	25.00	15	13,780	0.11%
2020/07/30	0.3	24.75	3	24.58	24.85	-2.7	13,651	-0.02%
2020/07/29	4.7	24.75	2	24.65	24.60	2.7	13,592	0.02%
2020/07/28	0	0.00	3	24.68	24.65	-3	13,528	-0.02%
2020/07/27	2	24.95	3	24.60	24.40	-1	13,405	-0.01%
2020/07/24	1	25.10	0	0.00	24.80	1	13,342	0.01%
2020/07/23	57	25.00	1	24.90	25.00	56	13,156	0.43%
2020/07/22	2	24.88	0	0.00	24.80	2	13,031	0.02%
2020/07/21	7	25.40	3	25.10	25.05	4	12,833	0.03%
2020/07/20	1	25.05	0	0.00	25.15	1	12,715	0.01%
2020/07/17	5	24.83	3	24.83	24.75	2	12,575	0.02%
2020/07/16	5	25.27	0	0.00	25.15	5	12,331	0.04%
2020/07/15	12	25.86	3	25.58	25.60	9	12,009	0.07%
2020/07/14	6	27.88	13	27.98	27.70	-7	11,463	-0.06%
2020/07/13	8	27.30	0	0.00	27.45	8	11,018	0.07%
2020/07/10	1	27.25	2	26.90	27.25	-1	10,893	-0.01%
2020/07/09	9	27.87	0	0.00	27.70	9	10,775	0.08%
2020/07/08	6	27.19	2	27.10	27.25	4	10,480	0.04%
2020/07/07	2	27.30	13	27.72	27.25	-11	10,340	-0.11%
2020/07/06	1	27.50	3	27.58	27.60	-2	10,047	-0.02%
2020/07/03	17	27.43	14	27.51	27.50	3	9,873	0.03%
2020/07/02	8	26.50	62	26.82	27.15	-54	9,802	-0.55%
2020/06/29	0	0.00	1	25.70	25.45	-1	9,638	-0.01%
2020/06/24	0	0.00	1	26.10	25.70	-1	9,564	-0.01%
2020/06/23	3	25.82	3	26.00	25.90	0	9,486	0.00%
2020/06/22	1	25.95	41	25.97	26.00	-40	9,464	-0.42%
2020/06/19	3	25.55	0	0.00	25.80	3	9,486	0.03%
2020/06/18	1	25.90	1	25.80	25.80	0	9,160	0.00%
2020/06/17	1	25.90	0	0.00	25.95	1	9,094	0.01%
2020/06/16	7	25.70	25	25.60	25.80	-18	9,196	-0.20%
2020/06/12	13	25.37	3	25.00	25.60	10	9,247	0.11%
2020/06/11	26	25.82	19.2	25.75	25.55	6.9	9,301	0.07%
2020/06/10	2	26.03	0	0.00	26.05	2	9,278	0.02%
2020/06/09	0	0.00	17	25.87	26.15	-17	9,398	-0.18%
2020/06/08	4	25.65	1	25.60	25.65	3	9,302	0.03%
2020/06/05	0	0.00	7	25.50	25.50	-7	9,283	-0.08%
2020/06/04	0	0.00	4	25.25	25.40	-4	9,301	-0.04%
2020/06/03	0	0.00	5	25.17	25.25	-5	9,265	-0.05%
2020/06/02	1	24.90	10	24.95	24.90	-9	9,135	-0.10%
2020/06/01	0	0.00	5	24.70	24.70	-5	9,080	-0.06%
2020/05/29	0	0.00	6	24.26	24.40	-6	9,060	-0.07%
2020/05/28	1	24.40	55	24.44	24.30	-54	8,916	-0.61%
2020/05/27	0	0.00	1	24.30	24.40	-1	9,035	-0.01%
2020/05/26	7	24.33	52	24.30	24.15	-45	9,082	-0.50%
2020/05/22	10	24.00	6.7	23.97	23.70	3.3	8,987	0.04%
2020/05/21	10	24.00	20	24.06	24.15	-10	9,050	-0.11%
2020/05/20	10	23.90	5	24.00	23.95	5	9,034	0.06%
2020/05/18	1	23.65	56	24.03	23.60	-55	9,018	-0.61%
2020/05/15	1	23.40	1	23.50	23.60	0	8,869	0.00%
2020/05/14	0	0.00	1	23.50	23.55	-1	8,810	-0.01%
2020/05/13	0	0.00	1	23.55	23.50	-1	8,735	-0.01%
2020/05/12	2	23.25	1	23.40	23.30	1	8,679	0.01%
2020/05/11	0	0.00	3	23.60	23.50	-3	8,665	-0.03%
2020/05/08	34	23.44	4	23.56	23.45	30	8,685	0.35%
2020/05/07	1	23.10	1	23.25	23.00	0	8,550	0.00%
2020/05/06	3	22.98	0	0.00	22.85	3	8,618	0.03%
2020/05/05	2	23.08	1	23.30	23.05	1	8,581	0.01%
2020/05/04	3	23.03	1	23.30	23.10	2	8,578	0.02%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/27	0	0.00	51	23.65	23.50	-51	8,752	-0.58%
2020/04/23	0	0.00	1	23.50	23.00	-1	8,677	-0.01%
2020/04/22	0	0.00	2	23.15	23.30	-2	8,679	-0.02%
2020/04/21	0	0.00	1	23.55	23.40	-1	8,653	-0.01%
2020/04/20	2	23.60	12	23.69	23.70	-10	8,599	-0.12%
2020/04/17	0	0.00	1	23.55	23.60	-1	8,553	-0.01%
2020/04/16	0	0.00	1	23.55	23.55	-1	8,536	-0.01%
2020/04/15	3	23.43	1	23.65	23.65	2	8,456	0.02%
2020/04/09	10	23.10	0	0.00	23.15	10	8,316	0.12%
2020/04/07	0	0.00	3	23.53	23.30	-3	8,251	-0.04%
2020/04/06	0	0.00	40.2	23.46	23.60	-40.2	8,128	-0.49%
2020/04/01	4	22.85	2	22.88	23.00	2	7,953	0.03%
2020/03/31	5	22.10	0	0.00	23.30	5	7,818	0.06%
2020/03/30	0	0.00	1	21.55	22.10	-1	7,646	-0.01%
2020/03/27	1	21.75	2	21.98	21.75	-1	7,627	-0.01%
2020/03/26	4	21.63	5	21.97	21.60	-1	7,590	-0.01%
2020/03/25	7	22.23	7	21.67	21.60	0	7,666	0.00%
2020/03/24	0	0.00	4	21.21	21.00	-4	7,515	-0.05%
2020/03/23	3	19.50	0	0.00	19.85	3	7,513	0.04%
2020/03/20	1.1	19.58	7	20.15	20.60	-5.9	7,543	-0.08%
2020/03/19	19	19.07	4	19.13	18.75	15	7,398	0.20%
2020/03/18	1	20.00	2	20.00	19.90	-1	7,231	-0.01%
2020/03/17	0	0.00	2	20.00	19.90	-2	7,139	-0.03%
2020/03/16	1.1	20.49	0	0.00	20.35	1.1	6,995	0.02%
2020/03/13	2.3	20.05	3	20.27	21.20	-0.7	6,904	-0.01%
2020/03/12	34	21.83	0	0.00	21.65	34	6,660	0.51%
2020/03/11	1	22.35	0	0.00	22.70	1	6,561	0.02%
2020/03/10	4	22.43	5	22.25	22.50	-1	6,500	-0.02%
2020/03/06	1	23.15	20	23.16	23.05	-19	6,312	-0.30%
2020/03/05	0	0.00	1.6	23.20	23.20	-1.6	6,282	-0.02%
2020/03/04	0	0.00	2	23.20	23.15	-2	6,270	-0.03%
2020/03/03	1	22.85	1	22.90	22.85	0	6,208	0.00%
2020/03/02	6.2	22.44	0	0.00	22.70	6.2	6,246	0.10%
2020/02/27	0.1	22.80	0	0.00	22.95	0.1	6,269	0.00%
2020/02/26	0	0.00	2	23.05	23.05	-2	6,200	-0.03%
2020/02/25	0	0.00	7	23.06	23.00	-7	6,186	-0.11%
2020/02/21	1	23.40	3	23.40	23.35	-2	6,084	-0.03%
2020/02/20	0	0.00	5	23.10	23.35	-5	6,037	-0.08%
2020/02/18	0	0.00	1	23.00	23.00	-1	6,064	-0.02%
2020/02/17	0	0.00	40	22.95	23.00	-40	6,067	-0.66%
2020/02/13	0	0.00	1	22.95	22.90	-1	6,189	-0.02%
2020/02/12	1.6	22.85	0	0.00	22.85	1.6	6,216	0.03%
2020/02/11	2	22.90	0	0.00	22.85	2	6,200	0.03%
2020/02/10	0	0.00	2	23.00	23.25	-2	6,182	-0.03%
2020/02/05	3	22.80	0	0.00	22.80	3	6,209	0.05%
2020/02/04	0	0.00	2	22.85	22.95	-2	6,164	-0.03%
2020/02/03	4	22.84	5	22.55	22.95	-1	6,137	-0.02%
2020/01/31	6	23.05	0	0.00	22.95	6	6,105	0.10%
2020/01/30	0	0.00	63	22.66	22.95	-63	5,977	-1.05%
2020/01/20	6	22.91	0	0.00	22.90	6	5,750	0.10%
2020/01/17	0	0.00	1	22.80	23.00	-1	5,738	-0.02%
2020/01/14	0	0.00	2	23.15	23.20	-2	5,851	-0.03%
2020/01/13	2	23.18	0	0.00	23.15	2	5,887	0.03%
2020/01/10	1	23.05	0	0.00	23.10	1	5,959	0.02%
2020/01/09	0	0.00	1	22.80	22.75	-1	5,906	-0.02%
2020/01/03	1	22.95	1	22.90	22.95	0	6,164	0.00%
2020/01/02	0	0.00	5	22.95	22.95	-5	6,138	-0.08%
2019/12/31	1	22.95	0	0.00	22.85	1	6,160	0.02%
2019/12/27	0	0.00	1	23.50	23.40	-1	6,126	-0.02%
2019/12/26	0	0.00	2	23.35	23.35	-2	6,075	-0.03%
2019/12/25	0	0.00	2	23.40	23.30	-2	6,186	-0.03%
2019/12/24	0	0.00	3	23.35	23.15	-3	6,241	-0.05%
2019/12/17	1	22.70	1	22.90	22.90	0	6,143	0.00%
2019/12/12	0	0.00	25	22.94	22.90	-25	6,302	-0.40%
2019/12/06	0	0.00	1	23.10	23.20	-1	6,407	-0.02%
2019/12/05	1	23.00	0	0.00	23.05	1	6,390	0.02%
2019/12/04	1	23.15	0	0.00	23.20	1	6,403	0.02%
2019/12/03	0	0.00	2	23.15	23.15	-2	6,432	-0.03%
2019/12/02	3	22.88	1	22.80	22.90	2	6,497	0.03%
2019/11/29	3	22.87	0	0.00	22.85	3	6,507	0.05%
2019/11/28	2	23.10	5	23.10	23.10	-3	6,493	-0.05%
2019/11/27	1	23.10	2	23.10	23.05	-1	6,577	-0.02%
2019/11/26	7	23.29	0	0.00	23.40	7	6,568	0.11%
2019/11/25	0	0.00	431	23.30	23.30	-431	6,450	-6.68%	大賣/鉅額交易
2019/11/22	0	0.00	3	23.22	23.25	-3	6,551	-0.05%
2019/11/21	1	22.80	1	22.95	23.05	0	6,621	0.00%
2019/11/19	2	23.10	14	23.19	23.25	-12	6,746	-0.18%
2019/11/18	6	23.11	1	22.90	23.15	5	6,860	0.07%
2019/11/15	13	22.80	3	22.68	22.80	10	6,899	0.14%
2019/11/14	2	22.30	3.1	22.33	22.40	-1.1	6,960	-0.02%
2019/11/13	428	22.35	11	22.37	22.30	417	7,091	5.88%	大買/鉅額交易
2019/11/12	10	22.85	0	0.00	22.85	10	7,548	0.13%
2019/11/11	0	0.00	12	22.86	22.90	-12	7,841	-0.15%
2019/11/08	0	0.00	1	22.80	22.75	-1	7,801	-0.01%
2019/11/06	15	22.83	12	22.75	22.75	3	7,766	0.04%
2019/11/05	2	22.78	5	22.81	22.90	-3	7,772	-0.04%
2019/11/04	1	22.15	6	22.30	22.40	-5	7,762	-0.06%
2019/10/31	2	22.00	5	22.05	22.10	-3	7,879	-0.04%
2019/10/30	1	21.95	0	0.00	22.00	1	7,924	0.01%
2019/10/29	8	22.16	0	0.00	22.10	8	7,970	0.10%
2019/10/28	0	0.00	16	22.10	22.15	-16	7,938	-0.20%
2019/10/24	14	22.19	1	22.10	22.05	13	7,892	0.16%
2019/10/23	0	0.00	2	22.23	22.15	-2	7,802	-0.03%
2019/10/22	1	21.95	6	21.96	21.95	-5	7,754	-0.06%
2019/10/21	4	21.83	1	21.80	21.90	3	7,708	0.04%
2019/10/17	0	0.00	11	21.80	21.80	-11	7,650	-0.14%
2019/10/16	0	0.00	1	21.60	21.70	-1	7,619	-0.01%
2019/10/15	0	0.00	1	21.30	21.40	-1	7,606	-0.01%
2019/10/14	6	21.28	7	21.30	21.30	-1	7,612	-0.01%
2019/10/09	1	21.55	0	0.00	21.55	1	7,492	0.01%
2019/10/08	2	21.80	0	0.00	21.85	2	7,470	0.03%
2019/10/07	2	21.85	2	21.75	21.85	0	7,751	0.00%
2019/10/04	0	0.00	42.6	21.75	21.85	-42.6	7,912	-0.54%
2019/10/03	16	21.55	0	0.00	21.55	16	8,029	0.20%
2019/10/02	20	21.85	0	0.00	21.85	20	8,042	0.25%
2019/10/01	20	21.85	0	0.00	21.85	20	8,137	0.25%
2019/09/27	3	21.45	1	21.70	21.40	2	8,093	0.02%
2019/09/26	1	21.90	0	0.00	21.90	1	8,100	0.01%
2019/09/25	0	0.00	5	21.95	21.90	-5	8,101	-0.06%
2019/09/23	10	21.70	0	0.00	21.80	10	8,214	0.12%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	4	21.50	0	0.00	21.45	4	8,242	0.05%
2019/09/17	0	0.00	1	21.75	21.75	-1	8,090	-0.01%
2019/09/16	5	21.90	0	0.00	21.85	5	8,166	0.06%
2019/09/12	6	22.00	0	0.00	21.90	6	8,227	0.07%
2019/09/11	2	22.00	0	0.00	21.95	2	8,298	0.02%
2019/09/06	6	21.75	1	21.80	21.80	5	8,242	0.06%
2019/09/05	2	21.60	1	21.65	21.75	1	8,186	0.01%
2019/09/02	1	21.60	0	0.00	21.55	1	8,167	0.01%
2019/08/30	0	0.00	6	21.34	21.50	-6	8,194	-0.07%
2019/08/29	1	21.40	0	0.00	21.10	1	8,134	0.01%
2019/08/28	6	21.44	6	21.33	21.30	0	8,085	0.00%
2019/08/27	30	21.20	2	21.30	21.30	28	8,182	0.34%
2019/08/26	24	20.74	10	20.75	20.75	14	8,157	0.17%
2019/08/21	11	20.90	1	20.85	20.90	10	8,058	0.12%
2019/08/20	1	20.85	0	0.00	20.70	1	7,918	0.01%
2019/08/19	1	20.85	0	0.00	20.80	1	7,801	0.01%
2019/08/16	18	20.78	5	20.68	20.80	13	7,683	0.17%
2019/08/15	91	20.89	1	20.80	20.65	90	7,504	1.20%
2019/08/14	73	21.78	3	21.65	21.70	70	6,959	1.01%
2019/08/13	31	22.20	1	22.25	22.15	30	6,670	0.45%
2019/08/12	1	22.40	0	0.00	22.50	1	6,677	0.01%
2019/08/08	24	22.19	0	0.00	22.35	24	6,822	0.35%
2019/08/06	51	22.05	2	21.80	22.35	49	6,882	0.71%
2019/08/05	1	22.45	0	0.00	22.40	1	6,793	0.01%
2019/08/02	7	22.84	1	22.85	22.90	6	6,747	0.09%
2019/08/01	4	23.25	0	0.00	23.25	4	6,701	0.06%
2019/07/31	2	23.43	0	0.00	23.30	2	6,681	0.03%
2019/07/30	0	0.00	2	23.55	23.65	-2	6,636	-0.03%
2019/07/29	2	23.45	0	0.00	23.60	2	6,709	0.03%
2019/07/26	2	23.65	0	0.00	23.60	2	6,729	0.03%
2019/07/24	0	0.00	4	23.66	23.70	-4	6,752	-0.06%
2019/07/23	9	23.30	1	23.40	23.30	8	6,679	0.12%
2019/07/22	2	23.50	4	23.50	23.45	-2	6,647	-0.03%
2019/07/19	4	23.39	2	23.48	23.40	2	6,621	0.03%
2019/07/18	5	23.33	0	0.00	23.30	5	6,617	0.08%
2019/07/17	2	23.40	0	0.00	23.40	2	6,704	0.03%
2019/07/16	2	23.58	0	0.00	23.55	2	6,673	0.03%
2019/07/15	3	23.70	0	0.00	23.70	3	6,625	0.05%
2019/07/12	11	23.80	0	0.00	23.85	11	6,713	0.16%
2019/07/11	6	24.00	0	0.00	23.65	6	6,810	0.09%
2019/07/10	1	25.45	32	25.42	25.50	-31	6,579	-0.47%
2019/07/09	2.4	25.33	0	0.00	25.25	2.4	6,430	0.04%
2019/07/08	0	0.00	5	25.35	25.40	-5	6,351	-0.08%
2019/07/05	10	25.28	1	25.40	25.20	9	6,362	0.14%
2019/07/04	0	0.00	10	25.44	25.50	-10	6,382	-0.16%
2019/07/02	1	25.15	0	0.00	25.20	1	6,345	0.02%
2019/07/01	0	0.00	3	25.23	25.25	-3	6,346	-0.05%
2019/06/28	5	24.70	0	0.00	24.70	5	6,269	0.08%
2019/06/27	0	0.00	13	24.77	25.00	-13	6,284	-0.21%
2019/06/25	1	24.00	0	0.00	24.00	1	6,330	0.02%
2019/06/24	5.3	24.35	0	0.00	24.30	5.3	6,552	0.08%
2019/06/21	3	24.27	0	0.00	24.20	3	6,585	0.05%
2019/06/19	2	23.78	1	24.00	24.05	1	6,481	0.02%
2019/06/18	1	23.70	0	0.00	23.60	1	6,416	0.02%
2019/06/17	1	23.60	0	0.00	23.60	1	6,445	0.02%
2019/06/13	0	0.00	1	23.80	23.90	-1	6,576	-0.02%
2019/06/11	5	23.80	0	0.00	23.90	5	6,747	0.07%
2019/06/10	0.4	23.70	10	23.63	23.80	-9.6	6,763	-0.14%
2019/06/06	2	23.10	0	0.00	22.95	2	6,698	0.03%
2019/06/05	6	23.26	0	0.00	23.25	6	6,708	0.09%
2019/06/04	2	23.10	0	0.00	23.10	2	6,714	0.03%
2019/06/03	11	23.23	0	0.00	23.10	11	6,704	0.16%
2019/05/29	0	0.00	6	23.77	23.30	-6	6,428	-0.09%
2019/05/24	1	23.35	0	0.00	23.35	1	6,422	0.02%
2019/05/21	0	0.00	1	23.90	23.85	-1	6,564	-0.02%
2019/05/20	2	24.00	2	23.95	24.10	0	6,514	0.00%
2019/05/17	1	23.75	0	0.00	23.95	1	6,491	0.02%
2019/05/16	7	23.94	15	23.87	23.85	-8	6,493	-0.12%
2019/05/15	4	22.95	0	0.00	22.90	4	6,396	0.06%
2019/05/14	5	23.00	0	0.00	23.10	5	6,416	0.08%
2019/05/13	2	23.20	0	0.00	23.30	2	6,344	0.03%
2019/05/10	3	23.43	0	0.00	23.35	3	6,389	0.05%
2019/05/09	15	23.54	4	23.50	23.45	11	6,367	0.17%
2019/05/08	4	23.68	0	0.00	23.70	4	6,360	0.06%
2019/05/07	5.1	24.10	0	0.00	24.00	5.1	6,497	0.08%
2019/05/06	18	23.96	13	24.09	23.85	5	6,540	0.08%
2019/05/03	2.5	24.62	0	0.00	24.70	2.5	6,485	0.04%
2019/05/02	0	0.00	1	24.65	24.65	-1	6,484	-0.02%
2019/04/25	1	24.60	3.5	24.55	24.70	-2.5	6,556	-0.04%
2019/04/23	1	24.25	5	24.35	24.35	-4	6,599	-0.06%
2019/04/22	25.8	24.66	0	0.00	24.60	25.8	6,544	0.39%
2019/04/18	2	24.85	2	24.65	24.50	0	6,851	0.00%
2019/04/17	2	25.05	13	24.96	25.00	-11	6,925	-0.16%
2019/04/16	2	24.30	0	0.00	24.40	2	6,839	0.03%
2019/04/15	2	24.30	15	24.39	24.30	-13	6,807	-0.19%
2019/04/10	3	24.30	2.3	24.29	24.20	0.7	6,851	0.01%
2019/04/09	0	0.00	7	24.24	24.20	-7	6,773	-0.10%
2019/04/08	3	24.15	1	24.10	24.15	2	6,833	0.03%
2019/04/03	2	23.95	0	0.00	24.15	2	6,809	0.03%
2019/04/02	5	23.90	1	24.00	24.00	4	6,786	0.06%
2019/03/29	40	23.45	0	0.00	23.45	40	6,682	0.60%
2019/03/28	6	23.48	0	0.00	23.45	6	6,606	0.09%
2019/03/27	9	24.04	0	0.00	23.95	9	6,530	0.14%
2019/03/26	0	0.00	23	24.51	24.60	-23	6,412	-0.36%
2019/03/25	0	0.00	2	24.30	24.35	-2	6,638	-0.03%
2019/03/22	10	24.30	13	24.22	24.05	-3	6,601	-0.05%
2019/03/21	1	24.00	0	0.00	24.10	1	6,590	0.02%
2019/03/20	1	24.15	0	0.00	23.90	1	6,621	0.02%
2019/03/19	0	0.00	54	23.95	24.15	-54	6,616	-0.82%
2019/03/18	0	0.00	3	23.70	23.75	-3	6,456	-0.05%
2019/03/15	16	23.53	6	23.60	23.40	10	6,544	0.15%
2019/03/14	1	23.65	0	0.00	23.60	1	6,428	0.02%
2019/03/13	0	0.00	5	23.81	23.75	-5	6,534	-0.08%
2019/03/12	0	0.00	1	23.80	23.65	-1	6,642	-0.02%
2019/03/11	2	23.70	2	23.85	23.65	0	6,712	0.00%
2019/03/08	1	23.60	0	0.00	23.55	1	6,770	0.01%
2019/03/06	0	0.00	1	23.70	23.80	-1	7,022	-0.01%
2019/03/05	1	23.65	3	23.75	23.75	-2	7,180	-0.03%
2019/02/27	34	23.71	1	23.70	23.80	33	7,526	0.44%
2019/02/26	1	23.65	4	23.95	23.65	-3	7,515	-0.04%
2019/02/25	2	23.55	5	23.55	23.60	-3	7,407	-0.04%
2019/02/22	10	23.17	2	23.18	23.35	8	7,501	0.11%
2019/02/21	2	23.50	5	23.60	23.55	-3	7,569	-0.04%
2019/02/20	0	0.00	6	23.55	23.60	-6	7,572	-0.08%
2019/02/19	3	23.45	0	0.00	23.30	3	7,602	0.04%
2019/02/18	10	23.40	0	0.00	23.25	10	7,794	0.13%
2019/02/15	3	23.25	0	0.00	23.30	3	8,118	0.04%
2019/02/14	9	23.34	3	23.50	23.25	6	8,489	0.07%
2019/02/13	3	23.53	0	0.00	23.40	3	8,479	0.04%
2019/02/11	0	0.00	3	23.78	23.55	-3	8,469	-0.04%
2019/01/30	0	0.00	6	23.63	23.65	-6	8,463	-0.07%
2019/01/29	4	23.40	0	0.00	23.50	4	8,483	0.05%
2019/01/28	5	23.82	3	24.05	23.85	2	8,535	0.02%
2019/01/25	3	23.12	5	23.10	23.25	-2	8,415	-0.02%
2019/01/23	0	0.00	10	22.87	22.90	-10	8,475	-0.12%
2019/01/21	0	0.00	3	22.80	23.00	-3	8,531	-0.04%
2019/01/18	2	22.65	0	0.00	22.85	2	8,578	0.02%
2019/01/17	0	0.00	7	22.76	22.90	-7	8,588	-0.08%
2019/01/16	2	22.60	4	22.75	22.60	-2	8,654	-0.02%
2019/01/15	0	0.00	4	22.73	22.70	-4	8,664	-0.05%
2019/01/11	0	0.00	2	22.70	22.60	-2	8,996	-0.02%
2019/01/10	1	22.35	9	22.38	22.50	-8	8,969	-0.09%
2019/01/09	3	22.00	0	0.00	21.95	3	8,812	0.03%
2019/01/08	3	21.80	0	0.00	21.65	3	8,719	0.03%
2019/01/04	1	21.80	0	0.00	21.80	1	8,870	0.01%
2019/01/02	12	22.26	0	0.00	22.05	12	9,226	0.13%
2018/12/28	0	0.00	1	22.00	22.05	-1	9,330	-0.01%
2018/12/27	1	22.30	0	0.00	22.10	1	9,458	0.01%
2018/12/26	1	22.00	2	22.05	22.05	-1	9,470	-0.01%
2018/12/25	2	21.60	0	0.00	21.60	2	9,492	0.02%
2018/12/21	1	21.80	1	22.00	21.80	0	9,645	0.00%
2018/12/20	0	0.00	4	21.65	21.70	-4	9,733	-0.04%
2018/12/19	2	21.38	2	21.30	21.20	0	9,707	0.00%
2018/12/18	9	21.19	2	21.45	21.00	7	9,647	0.07%
2018/12/13	1	21.90	0	0.00	21.85	1	9,673	0.01%
2018/12/12	1	21.95	0	0.00	22.05	1	9,900	0.01%
2018/12/10	2	21.60	0	0.00	21.60	2	10,204	0.02%
2018/12/06	50	22.06	0	0.00	21.95	50	10,715	0.47%
2018/12/05	5	22.91	1	23.10	23.00	4	10,733	0.04%
2018/12/04	5	22.90	0	0.00	22.90	5	10,736	0.05%
2018/12/03	0	0.00	16	22.61	22.70	-16	10,776	-0.15%
2018/11/30	0	0.00	0.8	22.10	22.10	-0.8	10,851	-0.01%
2018/11/29	1	22.35	5	22.25	22.10	-4	10,777	-0.04%
2018/11/28	5	22.21	14	22.05	22.20	-9	10,706	-0.08%
2018/11/27	16	21.49	0	0.00	21.45	16	10,595	0.15%
2018/11/23	0	0.00	2	21.95	22.00	-2	10,627	-0.02%
2018/11/22	2	21.95	0	0.00	21.90	2	10,841	0.02%
2018/11/21	12	21.91	2	21.80	21.75	10	10,928	0.09%
2018/11/20	20	22.20	6	22.30	22.10	14	10,987	0.13%
2018/11/16	7	22.54	10	22.45	22.75	-3	11,313	-0.03%
2018/11/15	1	22.30	5	22.35	22.60	-4	11,434	-0.03%
2018/11/14	33	22.56	0	0.00	22.60	33	11,460	0.29%
2018/11/13	9	23.51	0	0.00	23.35	9	11,254	0.08%
2018/11/12	4	25.78	0	0.00	25.80	4	11,099	0.04%
2018/11/09	2	25.90	0	0.00	26.30	2	11,369	0.02%
2018/11/08	0	0.00	4	26.26	26.30	-4	11,693	-0.03%
2018/11/05	1	25.50	3	25.65	26.10	-2	11,632	-0.02%
2018/11/02	10	25.20	2	25.10	25.10	8	11,581	0.07%
2018/10/29	20	24.63	0	0.00	24.55	20	11,651	0.17%
2018/10/25	0	0.00	20	24.65	24.75	-20	11,604	-0.17%
2018/10/24	0	0.00	11	24.70	24.80	-11	11,628	-0.09%
2018/10/23	10	24.20	10	24.45	24.10	0	11,591	0.00%
2018/10/19	10	24.50	10	24.75	24.60	0	11,787	0.00%
2018/10/18	1	24.95	10	25.10	24.60	-9	11,539	-0.08%
2018/10/17	10	25.05	0	0.00	24.75	10	11,575	0.09%
2018/10/15	1.8	24.27	0	0.00	24.10	1.8	11,581	0.02%
2018/10/05	3	25.50	26	25.66	25.75	-23	11,101	-0.21%
2018/10/04	2	25.40	0	0.00	25.30	2	11,139	0.02%
2018/10/03	3	26.30	0	0.00	26.10	3	11,135	0.03%
2018/10/01	1	27.25	0	0.00	26.90	1	11,253	0.01%
2018/09/27	0	0.00	5	26.85	27.10	-5	11,241	-0.04%
2018/09/25	0	0.00	3	27.12	27.20	-3	11,034	-0.03%
2018/09/20	0	0.00	2	26.80	26.95	-2	10,964	-0.02%
2018/09/19	4	27.16	63	27.79	27.00	-59	10,909	-0.54%
2018/09/18	65	27.49	2	27.50	27.45	63	10,838	0.58%
2018/09/17	5	27.10	21	27.01	26.80	-16	10,658	-0.15%
2018/09/14	20	26.60	3	26.63	26.65	17	10,640	0.16%
2018/09/13	3	25.60	12	25.68	25.85	-9	10,513	-0.09%
2018/09/11	22	27.30	30	27.45	27.75	-8	10,120	-0.08%
2018/09/10	15	27.15	0	0.00	26.90	15	10,148	0.15%
2018/09/07	1	27.25	5	27.20	27.20	-4	10,171	-0.04%
2018/09/06	0	0.00	2	27.95	27.75	-2	10,126	-0.02%
2018/09/05	1	27.60	1	27.70	27.40	0	9,991	0.00%
2018/08/30	1	27.05	35	27.33	27.40	-34	9,871	-0.34%
2018/08/29	18	26.72	4	26.68	27.05	14	9,710	0.14%
2018/08/28	1	26.90	4	26.86	26.90	-3	9,576	-0.03%
2018/08/27	0	0.00	1	27.15	27.40	-1	9,682	-0.01%
2018/08/24	68	27.24	111	26.92	27.05	-43	9,565	-0.45%	大賣/
2018/08/23	0	0.00	5	26.69	26.90	-5	9,612	-0.05%
2018/08/22	1	26.25	4	26.19	26.25	-3	9,370	-0.03%
2018/08/21	0	0.00	1	26.00	25.90	-1	9,313	-0.01%
2018/08/20	0	0.00	4	25.83	25.90	-4	9,167	-0.04%
2018/08/17	0	0.00	2	25.90	25.90	-2	9,209	-0.02%
2018/08/16	7	25.10	28	25.27	25.50	-21	9,012	-0.23%
2018/08/15	11	24.28	20	24.83	25.00	-9	8,794	-0.10%
2018/08/13	0	0.00	4	24.50	24.60	-4	8,542	-0.05%
2018/08/10	0	0.00	35	24.60	24.60	-35	8,531	-0.41%
2018/08/09	0	0.00	62	24.75	24.65	-62	8,570	-0.72%
2018/08/08	4	24.55	14	24.65	24.80	-10	8,713	-0.11%
2018/08/07	10	24.64	12	24.63	24.65	-2	8,689	-0.02%
2018/08/06	3	24.75	0	0.00	24.80	3	8,654	0.03%
2018/08/03	10	24.35	10	24.45	24.50	0	8,557	0.00%
2018/08/02	0	0.00	10	24.35	24.40	-10	8,632	-0.12%
2018/08/01	10	24.35	0	0.00	24.40	10	8,582	0.12%
2018/07/30	0	0.00	17	24.40	24.40	-17	8,526	-0.20%
2018/07/27	7	24.25	0	0.00	24.30	7	8,522	0.08%
2018/07/25	5	24.00	0	0.00	23.95	5	8,335	0.06%
2018/07/24	4	24.05	0	0.00	24.10	4	8,247	0.05%
2018/07/23	0	0.00	1	24.10	24.05	-1	8,174	-0.01%
2018/07/19	0	0.00	2	23.95	24.00	-2	8,108	-0.02%
2018/07/18	0.1	23.85	8	23.60	23.90	-7.9	8,044	-0.10%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/12	3	22.15	0	0.00	23.10	3	7,832	0.04%
2018/07/11	2	24.30	0	0.00	24.30	2	7,736	0.03%
2018/07/10	1	24.35	3	24.35	24.40	-2	7,751	-0.03%
2018/07/06	0	0.00	2	23.95	24.00	-2	7,809	-0.03%
2018/07/05	0	0.00	1	23.80	23.70	-1	7,763	-0.01%
2018/07/03	5	23.75	0	0.00	23.75	5	7,912	0.06%
2018/07/02	1	24.05	0	0.00	23.75	1	7,949	0.01%
2018/06/29	4	23.66	0	0.00	23.95	4	7,945	0.05%
2018/06/28	2	23.85	0	0.00	23.70	2	7,857	0.03%
2018/06/27	0	0.00	5	24.35	24.25	-5	7,864	-0.06%
2018/06/26	0.1	23.75	0	0.00	23.75	0.1	7,971	0.00%
2018/06/25	1	24.60	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	2	24.90	24.80	-2	7,981	-0.03%
2018/06/21	0	0.00	15	24.89	24.90	-15	7,879	-0.19%
2018/06/20	0	0.00	5	24.55	24.75	-5	7,912	-0.06%
2018/06/19	0	0.00	2	24.45	24.55	-2	7,898	-0.03%
2018/06/14	0	0.00	19	24.20	24.20	-19	7,677	-0.25%
2018/06/13	0	0.00	5	24.55	24.30	-5	7,582	-0.07%
2018/06/12	1	24.75	9	24.65	24.70	-8	7,660	-0.10%
2018/06/08	0	0.00	22	24.85	24.60	-22	7,559	-0.29%
2018/06/07	0	0.00	2	24.70	24.70	-2	7,531	-0.03%
2018/06/06	0	0.00	3	24.70	24.70	-3	7,572	-0.04%
2018/06/05	0	24.60	4	24.63	24.65	-4	7,572	-0.05%
2018/06/04	0	0.00	34	24.46	24.50	-34	7,534	-0.45%
2018/05/31	0	0.00	2	24.00	24.25	-2	7,278	-0.03%
2018/05/30	0	0.00	3	23.80	23.75	-3	7,141	-0.04%
2018/05/29	20	23.85	4	23.85	24.05	16	7,165	0.22%
2018/05/25	2	23.55	1	23.55	23.65	1	7,132	0.01%
2018/05/24	0	0.00	3	23.32	23.45	-3	7,043	-0.04%
2018/05/18	1	22.85	0	0.00	22.85	1	7,055	0.01%
2018/05/16	27	22.88	1	23.10	23.05	26	7,047	0.37%
2018/05/15	0	0.00	2	23.20	23.15	-2	7,032	-0.03%
2018/05/14	0	0.00	10	23.10	23.05	-10	7,176	-0.14%
2018/05/08	0	0.00	1.4	22.84	22.90	-1.4	7,156	-0.02%
2018/05/04	0	0.00	4	22.68	22.65	-4	7,310	-0.05%
2018/05/02	3	22.75	0	0.00	22.80	3	7,485	0.04%
2018/04/26	5	22.22	0	0.00	22.25	5	7,990	0.06%
2018/04/25	13	22.25	3	22.45	22.40	10	8,005	0.12%
2018/04/24	1	22.50	0	0.00	22.45	1	8,314	0.01%
2018/04/19	5	22.60	0	0.00	22.80	5	8,568	0.06%
2018/04/18	25	22.43	4	22.40	22.50	21	8,646	0.24%
2018/04/17	5	22.40	8	22.45	22.50	-3	8,789	-0.03%
2018/04/13	6	22.83	0	0.00	22.75	6	8,767	0.07%
2018/04/12	2	22.90	0	0.00	22.95	2	8,711	0.02%
2018/04/11	5	23.15	0.3	23.05	23.10	4.7	8,625	0.05%
2018/04/09	1	23.05	1	23.05	23.05	0	8,713	0.00%
2018/04/03	0	0.00	5	23.15	23.10	-5	8,781	-0.06%
2018/03/29	0	0.00	1	23.10	23.10	-1	8,916	-0.01%
2018/03/28	7	23.07	0	0.00	23.30	7	8,757	0.08%
2018/03/27	0	0.00	8	23.40	23.35	-8	8,698	-0.09%
2018/03/26	2	22.90	8.1	23.10	23.15	-6.1	8,654	-0.07%
2018/03/23	0	0.00	1	23.00	23.05	-1	8,743	-0.01%
2018/03/22	4	23.50	0	0.00	23.40	4	8,794	0.05%
2018/03/21	10	23.25	1	23.35	23.35	9	8,944	0.10%
2018/03/20	0	0.00	2	23.35	23.30	-2	8,991	-0.02%
2018/03/13	5	23.00	0	0.00	23.15	5	9,011	0.06%
2018/03/12	2	23.05	3	22.98	22.95	-1	8,973	-0.01%
2018/03/08	6	22.93	0	0.00	22.90	6	8,909	0.07%
2018/03/07	5	22.90	0	0.00	22.90	5	8,869	0.06%
2018/03/06	3	23.00	5	23.06	23.00	-2	8,865	-0.02%
2018/03/05	10	22.86	2	22.90	22.85	8	9,134	0.09%
2018/02/27	0	0.00	2	23.48	23.35	-2	8,927	-0.02%
2018/02/26	1	23.70	5	23.61	23.55	-4	8,887	-0.05%
2018/02/23	26	23.54	20	23.45	23.55	6	8,807	0.07%
2018/02/22	5	23.09	5	23.20	23.25	0	8,882	0.00%
2018/02/21	0	0.00	2	23.40	23.35	-2	8,937	-0.02%
2018/02/12	1	22.60	0	0.00	22.65	1	8,954	0.01%
2018/02/08	0	0.00	1	22.95	22.90	-1	9,177	-0.01%
2018/02/07	2	22.60	3	22.93	22.80	-1	9,245	-0.01%
2018/02/06	3	22.53	0	0.00	22.45	3	9,131	0.03%
2018/02/05	0	0.00	3	23.15	23.25	-3	9,198	-0.03%
2018/02/02	1	23.50	1	23.70	23.70	0	9,230	0.00%
2018/02/01	0	0.00	0	23.65	23.65	0	9,432	0.00%
2018/01/31	0	0.00	3	23.80	23.80	-3	9,440	-0.03%
2018/01/30	1	23.80	0	0.00	23.55	1	9,389	0.01%
2018/01/29	1	24.05	1	24.30	24.10	0	9,310	0.00%
2018/01/26	3	24.30	0	0.00	24.35	3	9,200	0.03%
2018/01/25	1	24.20	2	24.23	24.25	-1	9,096	-0.01%
2018/01/24	16	24.01	1	24.10	24.10	15	8,976	0.17%
2018/01/23	5	24.00	0	0.00	23.95	5	9,028	0.06%
2018/01/22	4	23.85	22	23.92	24.05	-18	8,946	-0.20%
2018/01/19	1	23.60	0	0.00	23.60	1	8,714	0.01%
2018/01/18	69	23.84	4	23.76	23.75	65	8,662	0.75%
2018/01/17	2	23.50	0	0.00	23.50	2	8,442	0.02%
2018/01/16	0	0.00	15	23.30	23.30	-15	8,235	-0.18%
2018/01/12	0	0.00	2	23.20	23.20	-2	8,349	-0.02%
2018/01/11	7	23.02	0	0.00	22.85	7	8,311	0.08%
2018/01/10	1	23.35	0	0.00	23.45	1	8,202	0.01%
2018/01/09	2	24.15	3	24.15	24.10	-1	8,141	-0.01%
2018/01/08	0	0.00	2	24.10	24.40	-2	8,215	-0.02%
2018/01/04	0	0.00	1	24.25	24.40	-1	8,231	-0.01%
2018/01/03	0	0.00	1	24.25	24.40	-1	8,300	-0.01%
2018/01/02	26	24.15	29	24.17	24.25	-3	8,168	-0.04%