英業達 (2356)-永豐金-埔里券商分點個股進出

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
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/12/11	0	49.87	7	49.26	49.60	-7	30,181	-0.02%
2024/12/10	6.1	49.49	31	49.57	49.40	-24.9	30,126	-0.08%
2024/12/09	0	0.00	1	50.90	50.30	-1	30,164	0.00%
2024/12/06	0	0.00	3	50.43	50.50	-3	30,307	-0.01%
2024/12/05	4	50.90	0	0.00	50.20	4	30,450	0.01%
2024/12/04	4	49.98	3.1	50.20	50.60	0.9	30,463	0.00%
2024/12/03	0	49.80	1.9	49.72	50.00	-1.9	30,712	-0.01%
2024/12/02	0	0.00	12	49.28	48.95	-12	30,725	-0.04%
2024/11/29	11	48.59	3	48.63	49.00	8	30,623	0.03%
2024/11/28	9.2	48.55	4.5	48.27	48.20	4.7	30,579	0.02%
2024/11/27	8.1	49.59	1	48.85	48.85	7.1	30,501	0.02%
2024/11/26	18	51.04	41	51.01	50.80	-23	30,200	-0.08%
2024/11/25	24.4	50.95	22	50.79	50.20	2.4	29,971	0.01%
2024/11/22	35.6	51.57	4	51.50	50.70	31.6	29,784	0.11%
2024/11/21	6.2	50.95	21.2	50.65	51.00	-15	29,252	-0.05%
2024/11/20	18.2	49.70	3.9	50.21	49.00	14.4	28,476	0.05%
2024/11/19	10	49.59	6	49.73	49.20	4	28,204	0.01%
2024/11/18	22.7	49.86	20	50.30	48.90	2.7	28,674	0.01%
2024/11/15	4.2	49.53	2.2	49.67	49.25	2	28,140	0.01%
2024/11/14	1.1	50.05	0.4	50.33	50.00	0.7	27,995	0.00%
2024/11/13	2	50.80	2.1	51.19	51.00	-0.1	27,733	0.00%
2024/11/12	77.1	51.59	34	50.80	50.60	43.1	27,894	0.15%
2024/11/11	22.5	53.86	42.2	54.00	54.10	-19.7	26,518	-0.07%
2024/11/08	25	52.85	19	52.48	52.40	6	25,128	0.02%
2024/11/07	30.5	52.20	52	52.68	52.50	-21.5	24,460	-0.09%
2024/11/06	100.1	52.59	151.3	52.44	52.10	-51.3	23,751	-0.22%	大賣/
2024/11/05	44	49.48	41.3	48.76	50.20	2.7	21,681	0.01%
2024/11/04	5	45.71	0	0.00	45.95	5	20,493	0.02%
2024/11/01	2	45.40	5	44.77	45.70	-3	20,988	-0.01%
2024/10/30	1.3	45.79	3	45.45	45.40	-1.8	21,234	-0.01%
2024/10/29	0	0.00	1	44.90	45.65	-1	21,508	0.00%
2024/10/28	4	45.81	2	45.40	45.40	2	21,708	0.01%
2024/10/25	2.1	46.11	5.5	46.20	46.30	-3.4	21,819	-0.02%
2024/10/24	0	0.00	6.1	45.51	45.20	-6.1	22,355	-0.03%
2024/10/23	5.3	45.70	5	45.74	45.85	0.3	22,689	0.00%
2024/10/22	11	45.84	9	45.97	46.00	2	22,828	0.01%
2024/10/21	1.5	45.57	4	45.49	45.60	-2.5	23,182	-0.01%
2024/10/18	11	45.95	4.1	45.74	45.50	6.9	23,584	0.03%
2024/10/17	6	45.06	18	45.09	45.50	-12	24,131	-0.05%
2024/10/16	9	44.34	4.1	44.56	44.80	4.9	24,748	0.02%
2024/10/15	2	44.90	2	44.88	44.90	0	25,251	0.00%
2024/10/14	1	44.15	1	44.10	44.20	0	27,071	0.00%
2024/10/11	57.1	44.77	61	44.48	44.40	-3.9	28,696	-0.01%
2024/10/09	14.1	44.61	24	44.48	44.20	-9.9	30,194	-0.03%
2024/10/08	45	42.30	0.5	42.45	42.20	44.5	29,939	0.15%
2024/10/07	20	42.82	2	43.20	43.20	18	29,969	0.06%
2024/10/04	2.3	43.89	1	43.75	43.80	1.3	29,976	0.00%
2024/10/01	1	44.40	2	44.18	44.40	-1	30,763	0.00%
2024/09/30	4.1	43.86	0	0.00	43.10	4.1	30,877	0.01%
2024/09/27	11	44.30	8	44.36	44.35	3	30,855	0.01%
2024/09/26	6	44.01	2	43.95	43.65	4	30,817	0.01%
2024/09/25	8.1	44.17	8	44.06	43.85	0.1	30,744	0.00%
2024/09/24	8	42.98	0.2	43.25	43.30	7.9	30,618	0.03%
2024/09/23	2	43.75	4	43.75	43.70	-2	30,619	-0.01%
2024/09/20	5	43.95	1	43.55	43.20	4	30,808	0.01%
2024/09/19	0.1	42.85	0.3	43.40	43.85	-0.3	30,970	0.00%
2024/09/18	2.2	43.07	12	43.15	42.50	-9.8	31,322	-0.03%
2024/09/16	11	43.40	0	0.00	43.55	11	31,613	0.03%
2024/09/13	3	42.95	6	42.86	43.05	-3	32,530	-0.01%
2024/09/12	7	42.82	7	42.81	42.85	0	33,280	0.00%
2024/09/11	7	41.54	3	41.70	41.35	4	33,209	0.01%
2024/09/10	1.1	41.63	1	41.45	41.45	0.1	33,436	0.00%
2024/09/09	36.3	42.03	32	42.25	42.25	4.3	33,539	0.01%
2024/09/06	9	42.83	2	42.83	43.30	7	34,432	0.02%
2024/09/05	6.8	42.63	10	42.21	41.80	-3.3	34,826	-0.01%
2024/09/04	7.1	42.58	3	42.53	42.25	4.1	35,387	0.01%
2024/09/03	4.8	44.94	3	44.67	44.60	1.8	35,390	0.01%
2024/09/02	36	45.65	36	45.63	45.45	0	35,440	0.00%
2024/08/30	0	0.00	1	45.75	45.60	-1	35,672	0.00%
2024/08/29	42	45.47	37	45.84	45.80	5	35,878	0.01%
2024/08/28	2.1	46.55	0	0.00	46.60	2.1	36,494	0.01%
2024/08/27	2.3	45.84	1	46.05	46.00	1.3	37,017	0.00%
2024/08/26	6.1	46.43	6	46.40	46.00	0.1	37,228	0.00%
2024/08/23	3.2	44.85	3	45.50	45.50	0.2	37,328	0.00%
2024/08/22	10	45.46	1	45.25	45.40	9	37,919	0.02%
2024/08/21	3	45.92	2	46.53	45.35	1	38,297	0.00%
2024/08/20	65.1	45.98	48	46.03	45.90	17.1	38,158	0.04%
2024/08/19	7	47.42	3	47.27	47.10	4	38,020	0.01%
2024/08/16	2	47.80	3	48.03	47.55	-1	38,811	0.00%
2024/08/15	5.1	47.53	4	47.71	47.35	1.1	38,995	0.00%
2024/08/14	7.3	47.84	6	47.76	47.70	1.3	39,254	0.00%
2024/08/13	6	47.93	16	48.27	47.80	-10	39,065	-0.03%
2024/08/12	4	48.09	5	48.18	48.30	-1	40,003	0.00%
2024/08/09	46	46.71	16	46.32	46.15	30	41,267	0.07%
2024/08/08	3.1	44.21	1	44.90	44.20	2.1	41,889	0.01%
2024/08/07	15	44.36	5	44.56	44.70	10	41,849	0.02%
2024/08/06	13.1	43.16	6	43.10	42.95	7.1	42,300	0.02%
2024/08/05	4.3	44.23	8	43.70	43.35	-3.7	41,900	-0.01%
2024/08/02	4.4	48.19	8	48.01	47.80	-3.6	42,073	-0.01%
2024/08/01	7.2	49.51	4	49.33	49.65	3.2	41,833	0.01%
2024/07/31	20.2	48.03	12	47.77	47.70	8.2	41,593	0.02%
2024/07/30	10	46.64	0	0.00	47.30	10	41,358	0.02%
2024/07/29	14.5	47.96	7.3	47.27	47.00	7.3	41,220	0.02%
2024/07/26	5.1	49.90	1	50.10	49.50	4.1	40,585	0.01%
2024/07/23	23.6	51.64	1.4	51.76	51.60	22.2	40,254	0.06%
2024/07/22	14.3	51.70	5.6	52.33	51.40	8.7	40,188	0.02%
2024/07/19	38.2	54.68	6	55.03	53.60	32.2	39,814	0.08%
2024/07/18	16.2	54.85	2	54.70	54.60	14.2	39,744	0.04%
2024/07/17	22.1	57.47	24	56.58	56.40	-1.9	38,942	0.00%
2024/07/16	53	56.51	40	56.11	56.10	13	38,597	0.03%
2024/07/15	64.6	59.34	66	58.30	56.60	-1.5	38,578	0.00%
2024/07/12	44	57.92	85	59.05	59.00	-41	36,813	-0.11%
2024/07/11	21.1	57.57	58	58.15	58.10	-36.9	35,424	-0.10%
2024/07/10	2	55.70	33	56.78	57.00	-31	34,222	-0.09%
2024/07/09	30	56.21	2	56.05	56.00	28	33,972	0.08%
2024/07/08	4	55.98	17.1	56.56	56.30	-13.1	33,963	-0.04%
2024/07/05	18	57.28	51	57.39	56.40	-33	33,926	-0.10%
2024/07/04	4	56.05	21	56.13	56.10	-17	33,249	-0.05%
2024/07/03	11	55.57	2	55.30	55.30	9	33,468	0.03%
2024/07/02	7	55.40	4	55.43	55.60	3	33,806	0.01%
2024/07/01	3.4	56.32	3.1	56.21	56.20	0.3	34,337	0.00%
2024/06/28	2.1	55.90	6	55.95	55.80	-3.9	34,737	-0.01%
2024/06/27	8	55.44	1	55.50	55.60	7	35,544	0.02%
2024/06/26	3	56.33	9	56.64	56.30	-6	38,810	-0.02%
2024/06/25	18	55.93	18	56.25	56.70	0	39,226	0.00%
2024/06/24	7.1	56.64	5	56.80	57.00	2.1	39,599	0.01%
2024/06/21	2	56.25	18.4	56.59	56.60	-16.4	40,663	-0.04%
2024/06/20	12.1	56.80	21	57.05	57.20	-8.9	42,520	-0.02%
2024/06/19	12	56.12	34.3	55.89	56.20	-22.3	46,809	-0.05%
2024/06/18	2	54.50	0	0.00	54.80	2	46,730	0.00%
2024/06/17	18.1	54.80	8	54.71	54.50	10.1	47,715	0.02%
2024/06/14	11	55.25	5.1	55.18	55.40	5.9	48,556	0.01%
2024/06/13	15	55.65	88	55.92	55.70	-73	48,707	-0.15%
2024/06/12	27	53.43	3	53.77	53.70	24	48,391	0.05%
2024/06/11	17	53.19	44.2	54.45	52.90	-27.2	48,507	-0.06%
2024/06/07	47.4	53.13	11	53.07	53.00	36.4	48,804	0.07%
2024/06/06	35.2	53.75	1	54.40	53.70	34.2	48,606	0.07%
2024/06/05	9.3	54.06	6	54.68	53.90	3.3	48,792	0.01%
2024/06/04	6.3	54.74	8	54.49	54.40	-1.7	48,882	0.00%
2024/06/03	24	55.46	35.1	55.56	54.70	-11.1	48,958	-0.02%
2024/05/31	9.1	54.50	3	53.50	53.50	6.1	48,477	0.01%
2024/05/30	19	54.70	2	54.40	54.40	17	48,280	0.04%
2024/05/29	0.2	56.08	2	56.00	55.80	-1.8	48,366	0.00%
2024/05/28	11.1	56.41	25.1	56.71	56.40	-14	48,393	-0.03%
2024/05/27	16	55.59	10	55.97	56.00	6	47,940	0.01%
2024/05/24	8	54.40	31	54.63	55.00	-23	47,884	-0.05%
2024/05/23	18.3	54.27	5	54.38	54.00	13.3	47,881	0.03%
2024/05/22	17.1	54.84	38.2	55.50	55.70	-21.2	48,095	-0.04%
2024/05/21	13.1	53.89	22.1	54.57	54.50	-9.1	48,281	-0.02%
2024/05/20	20	53.81	15.1	53.42	53.40	4.9	48,296	0.01%
2024/05/17	11.4	53.40	10	53.53	53.50	1.4	48,261	0.00%
2024/05/16	87.4	53.61	100.3	53.38	53.00	-12.9	48,377	-0.03%
2024/05/15	65.2	55.23	8	55.06	54.50	57.2	48,175	0.12%
2024/05/14	9	57.29	23	58.11	59.00	-14	48,292	-0.03%
2024/05/13	32	56.64	18	56.83	56.80	14	47,778	0.03%
2024/05/10	10	56.22	24	56.13	57.00	-14	47,990	-0.03%
2024/05/09	1.2	54.50	5	54.50	54.60	-3.8	47,504	-0.01%
2024/05/08	15	54.84	28.2	54.79	54.40	-13.2	47,922	-0.03%
2024/05/07	9	52.21	17	52.76	52.80	-8	48,030	-0.02%
2024/05/06	9	52.52	9	52.73	52.40	0	48,531	0.00%
2024/05/03	8	52.41	11	52.08	52.00	-3	49,269	-0.01%
2024/05/02	21.1	52.37	12.2	52.30	52.50	8.9	50,453	0.02%
2024/04/30	2	53.35	2	53.40	53.10	0	51,801	0.00%
2024/04/29	2.3	53.74	2	53.90	53.80	0.3	54,286	0.00%
2024/04/26	50.4	54.21	39	53.31	53.30	11.4	58,219	0.02%
2024/04/25	2.5	53.38	3	53.20	53.20	-0.5	59,561	0.00%
2024/04/24	12.2	53.78	25.2	53.25	54.30	-13	59,688	-0.02%
2024/04/23	15	51.71	5	51.58	51.40	10	59,848	0.02%
2024/04/22	13.4	51.26	6	51.35	50.80	7.4	60,044	0.01%
2024/04/19	16.2	52.99	12	52.38	53.00	4.2	60,191	0.01%
2024/04/18	5.2	53.83	7	53.97	53.70	-1.8	60,271	0.00%
2024/04/17	18.5	54.18	4	54.30	54.10	14.5	60,515	0.02%
2024/04/16	23.5	54.39	17	54.61	53.90	6.5	60,897	0.01%
2024/04/15	16.9	56.36	13	56.00	56.00	3.9	61,158	0.01%
2024/04/12	41	57.74	8	57.60	57.40	33	61,335	0.05%
2024/04/11	5	57.66	6.8	57.79	58.00	-1.8	61,743	0.00%
2024/04/10	10.6	57.78	22.1	58.42	57.80	-11.6	61,910	-0.02%
2024/04/09	18	58.08	28	58.23	57.80	-10	62,145	-0.02%
2024/04/08	21.4	58.56	4	58.85	58.30	17.4	62,575	0.03%
2024/04/03	61	59.51	12	58.94	59.20	49	63,174	0.08%
2024/04/02	7	58.89	12	59.08	59.00	-5	64,211	-0.01%
2024/04/01	32.5	59.59	14	59.71	58.80	18.5	64,903	0.03%
2024/03/29	79.3	60.35	104.5	60.26	59.70	-25.2	65,111	-0.04%	大賣/
2024/03/28	18.6	58.05	12	58.37	58.50	6.6	63,677	0.01%
2024/03/27	63.2	58.05	72	58.33	58.70	-8.8	64,941	-0.01%
2024/03/26	60.1	58.00	34	58.29	57.30	26.1	67,153	0.04%
2024/03/25	130.2	59.50	54	59.37	59.00	76.2	68,852	0.11%	大買/
2024/03/22	61.2	60.31	176.1	60.47	61.10	-114.9	67,978	-0.17%	大賣/鉅額交易
2024/03/21	10	55.59	50.1	55.86	56.20	-40.1	64,559	-0.06%
2024/03/20	68.1	55.77	43	55.30	54.30	25.1	70,266	0.04%
2024/03/19	38	56.01	74.3	56.09	56.10	-36.3	69,501	-0.05%
2024/03/18	11	53.78	28	54.95	55.70	-17	68,858	-0.02%
2024/03/15	31.2	54.64	7	55.37	54.10	24.2	68,641	0.04%
2024/03/14	30.2	55.24	19	55.12	54.90	11.2	68,074	0.02%
2024/03/13	74	55.86	94.1	56.33	54.70	-20.1	67,758	-0.03%
2024/03/12	5	55.42	5	55.36	55.60	0	66,957	0.00%
2024/03/11	44	55.18	3.5	55.16	54.90	40.5	67,023	0.06%
2024/03/08	83.1	55.11	71	54.00	54.20	12.1	66,858	0.02%
2024/03/07	78	55.47	66.2	55.23	55.10	11.8	66,625	0.02%
2024/03/06	11	56.29	5	56.24	56.60	6	66,404	0.01%
2024/03/05	10	56.29	24.3	56.48	56.50	-14.3	67,155	-0.02%
2024/03/04	23	56.64	20	56.59	55.60	3	66,969	0.00%
2024/03/01	5	55.90	7	55.93	56.00	-2	66,771	0.00%
2024/02/29	5	54.78	5	55.02	55.00	0	66,756	0.00%
2024/02/27	11.1	54.34	46	53.80	54.10	-34.9	66,677	-0.05%
2024/02/26	7	55.13	33	55.17	55.00	-26	66,400	-0.04%
2024/02/23	51.2	56.64	41.3	56.03	55.10	10	66,815	0.01%
2024/02/22	113	56.97	85.4	56.49	56.30	27.6	67,141	0.04%	大買/
2024/02/21	19	56.30	4	56.48	56.60	15	66,636	0.02%
2024/02/20	12	56.73	19	56.99	57.00	-7	66,559	-0.01%
2024/02/19	20.1	56.99	3	57.13	56.50	17.1	66,604	0.03%
2024/02/16	74	57.96	61.5	58.09	58.10	12.5	66,459	0.02%
2024/02/15	81.3	57.95	95.6	58.30	58.00	-14.3	65,602	-0.02%
2024/02/05	100	56.35	85	56.48	56.50	15	64,313	0.02%
2024/02/02	29	56.11	51	56.25	56.30	-22	63,794	-0.03%
2024/02/01	19.1	54.82	33	54.62	55.30	-13.9	63,288	-0.02%
2024/01/31	73.1	55.52	60	54.90	54.90	13.1	63,318	0.02%
2024/01/30	59	55.98	39	55.81	56.10	20	62,977	0.03%
2024/01/29	42	55.76	19	55.68	55.80	23	62,250	0.04%
2024/01/26	63.2	55.58	42	55.72	55.40	21.2	61,744	0.03%
2024/01/25	127	57.14	89	56.71	56.20	38	61,265	0.06%	大買/
2024/01/24	152.1	57.55	133.3	56.69	56.50	18.8	60,233	0.03%	大買/大賣/
2024/01/23	108.3	56.59	106.1	56.79	57.20	2.2	59,201	0.00%	大買/大賣/
2024/01/22	86.1	54.93	191	55.04	56.00	-104.9	57,007	-0.18%	大賣/鉅額交易
2024/01/19	88	50.86	112.9	50.98	51.90	-24.9	53,081	-0.05%	大賣/
2024/01/18	19	49.10	12	48.95	49.25	7	51,791	0.01%
2024/01/17	29.3	49.61	5	49.34	49.05	24.3	51,676	0.05%
2024/01/16	10.1	50.64	6.1	50.40	50.10	4	51,325	0.01%
2024/01/15	17	51.28	5	50.88	50.50	12	51,180	0.02%
2024/01/12	45	51.36	107.4	51.44	51.10	-62.4	51,059	-0.12%	大賣/
2024/01/11	45	50.17	27	50.25	51.00	18	50,796	0.04%
2024/01/10	29.3	49.30	12	49.80	49.05	17.3	51,164	0.03%
2024/01/09	53.1	51.49	29	50.65	50.20	24.1	51,011	0.05%
2024/01/08	58	51.63	61	51.57	51.20	-3	50,501	-0.01%
2024/01/05	67.2	51.30	46	51.25	50.80	21.2	50,575	0.04%
2024/01/04	12.1	50.65	4	50.90	51.00	8.1	50,266	0.02%
2024/01/03	32	50.73	58	50.61	50.80	-26	50,643	-0.05%
2024/01/02	60.9	51.28	38	51.38	51.10	22.9	50,296	0.05%
2023/12/29	59.1	52.65	116	52.41	52.80	-56.9	49,571	-0.11%	大賣/
2023/12/28	90	52.53	77	52.88	52.60	13	48,728	0.03%
2023/12/27	98	51.74	35	51.94	51.90	63	47,463	0.13%
2023/12/26	94.1	51.51	95	51.42	51.30	-0.9	47,306	0.00%
2023/12/25	66	51.71	62	51.73	51.60	4	46,552	0.01%
2023/12/22	84.1	50.79	84.2	50.70	50.60	-0.1	44,661	0.00%
2023/12/21	172.1	49.56	157.1	49.36	50.00	15	42,887	0.03%	大買/大賣/
2023/12/20	133.2	48.02	191.5	47.77	49.00	-58.4	40,136	-0.15%	大買/大賣/
2023/12/19	120	45.77	123	45.77	45.05	-3.1	37,140	-0.01%	大買/大賣/
2023/12/18	133.3	46.94	104.7	47.05	46.65	28.6	36,202	0.08%	大買/大賣/
2023/12/15	239.3	51.05	161.3	50.43	48.40	78	34,823	0.22%	大買/大賣/
2023/12/14	0	0.00	8.8	51.70	51.70	-8.8	28,816	-0.03%
2023/12/13	0	0.00	36.1	47.00	47.00	-36.1	28,862	-0.13%
2023/12/12	18	42.73	44	42.71	42.75	-26	28,910	-0.09%
2023/12/11	31	42.56	22	42.38	42.45	9	28,988	0.03%
2023/12/08	27	42.60	32	42.46	42.30	-5	29,031	-0.02%
2023/12/07	20	41.16	29	41.81	41.70	-9	29,074	-0.03%
2023/12/06	4	41.70	7	41.91	41.50	-3	29,570	-0.01%
2023/12/05	15	40.72	13	40.76	40.70	2	29,603	0.01%
2023/12/04	25	42.00	20	41.68	41.60	5	29,667	0.02%
2023/12/01	22	41.91	21	42.04	41.95	1	30,018	0.00%
2023/11/30	20.1	41.31	21	41.77	42.40	-0.9	30,138	0.00%
2023/11/29	17	41.71	16	41.77	41.60	1	29,278	0.00%
2023/11/28	14	41.11	18	41.46	41.65	-4	29,644	-0.01%
2023/11/27	19	41.05	9	40.81	40.85	10	30,121	0.03%
2023/11/24	26	41.95	26	41.84	41.80	0	30,133	0.00%
2023/11/23	18	42.51	21	42.47	42.10	-3	30,282	-0.01%
2023/11/22	79	42.60	34	42.46	42.35	45	30,547	0.15%
2023/11/21	93.4	44.15	79	44.13	44.00	14.4	30,794	0.05%
2023/11/20	19	41.62	42	42.21	42.15	-23	31,088	-0.07%
2023/11/17	13	42.65	3	42.72	42.65	10	31,104	0.03%
2023/11/16	11	42.83	13	43.64	43.05	-2	31,872	-0.01%
2023/11/15	52	43.56	42	43.05	42.70	10	32,226	0.03%
2023/11/14	16	43.48	20	43.30	43.40	-4	33,091	-0.01%
2023/11/13	26	43.37	27	43.75	43.55	-1	34,516	0.00%
2023/11/09	25	42.83	31	42.66	42.65	-6	36,700	-0.02%
2023/11/08	72	42.86	81	43.60	43.20	-9	38,185	-0.02%
2023/11/07	32	41.93	32	42.05	42.00	0	38,708	0.00%
2023/11/06	29	42.13	36.6	42.63	42.20	-7.6	39,818	-0.02%
2023/11/03	33	41.75	36	41.39	41.50	-3	40,818	-0.01%
2023/11/02	49	41.59	53	42.12	41.75	-4	43,217	-0.01%
2023/11/01	7.1	40.41	11	40.55	40.70	-3.9	44,417	-0.01%
2023/10/31	56	41.11	58	40.96	40.20	-2	46,049	0.00%
2023/10/30	58	42.59	35	42.39	41.90	23	46,089	0.05%
2023/10/27	38	43.14	39	43.16	42.95	-1	46,194	0.00%
2023/10/26	9	43.06	3	43.58	43.00	6	46,717	0.01%
2023/10/25	44	44.45	37	44.17	43.95	7	47,083	0.01%
2023/10/24	14	43.80	18.3	44.14	44.60	-4.3	47,368	-0.01%
2023/10/23	2	43.58	5.5	43.82	43.45	-3.5	47,566	-0.01%
2023/10/20	13	43.21	16	43.38	43.65	-3	48,120	-0.01%
2023/10/19	54	43.71	49	43.61	43.45	5	48,500	0.01%
2023/10/18	34	44.16	36	44.05	44.50	-2	48,672	0.00%
2023/10/17	45	45.75	34	45.07	44.95	11	48,432	0.02%
2023/10/16	31.3	46.00	22	46.23	46.20	9.3	52,411	0.02%
2023/10/13	36.1	47.45	28	46.76	47.35	8.1	56,858	0.01%
2023/10/12	10	48.15	8	48.38	48.25	2	57,896	0.00%
2023/10/11	30.2	49.21	10.3	50.32	48.10	19.9	61,021	0.03%
2023/10/06	1	51.10	3	51.37	51.10	-2	62,855	0.00%
2023/10/05	32	50.58	1	50.90	50.80	31	65,797	0.05%
2023/10/04	6.3	49.60	10	49.79	50.10	-3.7	67,357	-0.01%
2023/10/03	24.1	51.64	24	50.63	50.60	0.1	67,729	0.00%
2023/10/02	45.3	51.79	52	52.04	52.20	-6.7	68,251	-0.01%
2023/09/28	16	49.26	14	49.92	49.00	2	68,352	0.00%
2023/09/27	0	0.00	21	48.80	48.85	-21	69,479	-0.03%
2023/09/26	6.2	48.98	2	48.70	48.70	4.2	72,260	0.01%
2023/09/25	7	49.44	2.1	49.42	49.45	4.9	73,332	0.01%
2023/09/22	2	48.48	4	48.78	49.35	-2	73,654	0.00%
2023/09/21	13	47.80	9.1	48.01	48.30	3.9	73,761	0.01%
2023/09/20	16	48.92	18	48.65	48.50	-2	73,935	0.00%
2023/09/19	12.2	49.85	7	49.27	48.50	5.2	74,044	0.01%
2023/09/18	21.2	50.07	17	50.00	49.65	4.2	74,353	0.01%
2023/09/15	49.2	52.14	15	52.09	52.10	34.2	75,217	0.05%
2023/09/14	36	52.17	24.2	52.27	52.10	11.8	75,876	0.02%
2023/09/13	36.3	50.80	64	51.18	51.00	-27.8	76,812	-0.04%
2023/09/12	47.1	51.66	38.1	51.93	51.30	9	78,697	0.01%
2023/09/11	38.1	52.35	22	51.91	52.10	16.1	80,801	0.02%
2023/09/08	12.1	54.08	9	54.16	54.00	3.1	83,063	0.00%
2023/09/07	16.6	55.16	7	55.29	54.80	9.6	84,842	0.01%
2023/09/06	20	56.86	28.8	56.99	56.60	-8.8	85,170	-0.01%
2023/09/05	4	54.50	41	55.28	55.90	-37	85,974	-0.04%
2023/09/04	57	54.36	48	54.64	54.70	9	85,837	0.01%
2023/09/01	27.1	54.46	16	54.44	53.60	11.1	85,883	0.01%
2023/08/31	38.2	54.97	7	54.74	56.40	31.2	85,586	0.04%
2023/08/30	36	55.32	30	55.74	54.60	6	85,125	0.01%
2023/08/29	13	54.86	7	54.29	54.60	6	85,733	0.01%
2023/08/28	26.2	55.32	15	55.34	54.50	11.2	85,958	0.01%
2023/08/25	72.3	56.31	51	55.88	55.80	21.3	86,562	0.02%
2023/08/24	70.5	60.81	72.1	59.90	58.60	-1.7	87,756	0.00%
2023/08/23	7.1	59.28	30.2	59.03	59.20	-23.1	87,011	-0.03%
2023/08/22	34.2	58.68	15.3	59.18	58.20	18.9	87,524	0.02%
2023/08/21	17	58.33	50	58.67	57.90	-33	87,458	-0.04%
2023/08/18	78	57.74	48.8	57.40	57.00	29.2	86,941	0.03%
2023/08/17	58	57.92	40.1	58.22	59.50	17.9	85,817	0.02%
2023/08/16	46.1	56.74	90	56.43	58.00	-44	84,487	-0.05%
2023/08/15	81	55.26	103.2	55.45	54.60	-22.2	83,213	-0.03%	大賣/
2023/08/14	112.3	53.79	65.1	54.47	53.10	47.2	82,167	0.06%	大買/
2023/08/11	28	58.48	27.3	58.93	57.50	0.8	80,782	0.00%
2023/08/10	102.1	56.95	84	56.60	57.50	18.1	80,145	0.02%	大買/
2023/08/09	49.1	59.90	69	59.99	59.50	-19.9	79,227	-0.03%
2023/08/08	126	62.70	61	61.79	60.90	65	78,243	0.08%	大買/
2023/08/07	64	61.43	54.2	61.68	63.80	9.8	75,718	0.01%
2023/08/04	68.2	57.89	64	58.46	58.00	4.2	74,143	0.01%
2023/08/02	38.2	58.82	30.3	59.21	58.90	7.9	72,302	0.01%
2023/08/01	20.5	61.48	17.1	62.85	64.10	3.4	71,804	0.00%
2023/07/31	35.3	65.97	28.8	70.83	63.70	6.5	71,306	0.01%
2023/07/28	25.8	67.50	18.2	66.83	69.90	7.6	70,716	0.01%
2023/07/27	16.1	70.29	7	68.77	68.10	9.1	70,096	0.01%
2023/07/26	21.2	70.84	15	70.59	70.00	6.2	69,645	0.01%
2023/07/25	18.6	72.86	11.1	72.72	72.00	7.5	69,272	0.01%
2023/07/24	27.1	69.68	21.6	69.68	70.20	5.5	68,595	0.01%
2023/07/21	19	64.02	13	64.37	67.00	6	67,841	0.01%
2023/07/20	15.1	62.02	25.1	61.91	62.30	-10	67,291	-0.01%
2023/07/19	161.6	66.85	148.9	66.59	63.60	12.7	66,682	0.02%	大買/大賣/
2023/07/18	75.1	65.02	86.5	64.71	65.50	-11.5	62,257	-0.02%
2023/07/17	57	60.35	42	59.86	61.30	15	57,471	0.03%
2023/07/14	55.2	54.54	129.4	54.17	55.80	-74.2	56,001	-0.13%	大賣/
2023/07/13	44.5	50.59	63.1	51.23	50.80	-18.6	52,594	-0.04%
2023/07/12	101	47.91	60	48.09	47.60	41	49,977	0.08%	大買/
2023/07/11	55	46.32	99	46.39	47.25	-44	47,003	-0.09%
2023/07/10	38.3	44.69	2	44.60	44.40	36.3	45,407	0.08%
2023/07/07	9	44.77	6.1	45.15	44.60	2.9	44,877	0.01%
2023/07/06	19.2	45.15	10	44.30	44.70	9.2	44,048	0.02%
2023/07/05	56.1	46.57	112	45.76	45.20	-55.9	43,005	-0.13%	大賣/
2023/07/04	145.2	46.26	109	46.28	47.15	36.2	41,826	0.09%	大買/大賣/
2023/07/03	134	44.70	49	44.25	44.15	85	39,339	0.22%	大買/
2023/06/30	14	43.17	68	43.14	43.20	-54	38,238	-0.14%
2023/06/29	61	42.93	0	0.00	43.15	61	37,877	0.16%
2023/06/28	6	43.43	5	43.76	42.70	1	37,617	0.00%
2023/06/27	3	43.35	25.1	43.05	42.90	-22.1	37,121	-0.06%
2023/06/26	3	44.22	58	44.06	44.35	-55	36,726	-0.15%
2023/06/21	71	44.62	66	43.91	44.75	5	36,181	0.01%
2023/06/20	26.1	43.15	7	43.14	43.10	19.1	35,260	0.05%
2023/06/19	86	44.66	35	44.35	44.10	51	34,319	0.15%
2023/06/16	31.1	45.80	23.7	45.93	45.50	7.4	33,315	0.02%
2023/06/15	111	45.23	159.3	45.26	46.00	-48.3	31,181	-0.15%	大買/大賣/
2023/06/14	155	42.29	124	42.15	42.95	31	28,940	0.11%	大買/大賣/
2023/06/13	121.1	39.20	73.2	39.69	40.60	47.9	26,175	0.18%	大買/
2023/06/12	32.1	37.89	17	37.13	36.95	15.1	24,184	0.06%
2023/06/09	27	38.09	35.3	38.02	38.65	-8.3	23,616	-0.04%
2023/06/08	8	36.62	3	37.00	36.40	5	22,474	0.02%
2023/06/07	4	36.58	26	36.68	36.75	-22	22,362	-0.10%
2023/06/06	6.1	35.98	3	36.15	36.20	3.1	22,047	0.01%
2023/06/05	1	35.90	0.1	36.35	36.25	0.9	21,671	0.00%
2023/06/02	21	36.18	11.1	36.70	36.25	9.9	21,387	0.05%
2023/06/01	23.1	35.55	56.5	35.64	35.55	-33.4	20,473	-0.16%
2023/05/31	63.1	36.23	65.1	37.19	36.85	-2	19,836	-0.01%
2023/05/30	112.5	37.99	115	38.16	37.70	-2.5	18,765	-0.01%	大買/大賣/
2023/05/29	3	36.40	7	36.79	37.50	-4	16,715	-0.02%
2023/05/26	80.3	33.46	56	33.74	34.10	24.3	15,970	0.15%
2023/05/25	39	31.56	3	32.73	33.25	36	14,823	0.24%
2023/05/24	0.2	30.63	0	0.00	30.85	0.2	13,858	0.00%
2023/05/23	0.1	30.83	3	30.82	31.00	-2.9	13,517	-0.02%
2023/05/22	12.1	30.53	0	0.00	30.55	12.1	13,328	0.09%
2023/05/19	0.2	31.37	0	0.00	31.45	0.2	13,051	0.00%
2023/05/18	0.5	30.43	1	30.60	30.55	-0.5	12,907	0.00%
2023/05/16	0.2	29.45	3	30.27	30.80	-2.8	12,377	-0.02%
2023/05/15	12.3	30.56	8	30.64	30.95	4.3	11,959	0.04%
2023/05/11	0	0.00	1	32.35	32.25	-1	11,303	-0.01%
2023/05/09	0	0.00	0.7	32.55	32.70	-0.7	11,191	-0.01%
2023/05/08	0	0.00	1	32.75	32.75	-1	11,238	-0.01%
2023/05/05	1	31.85	1.8	32.00	32.10	-0.8	11,164	-0.01%
2023/05/04	1	32.20	2	32.55	32.35	-1	11,200	-0.01%
2023/05/02	0	0.00	6	32.88	33.05	-6	11,248	-0.05%
2023/04/28	0	0.00	7	32.55	33.10	-7	11,367	-0.06%
2023/04/27	1	32.90	2	32.80	32.95	-1	11,262	-0.01%
2023/04/25	2	32.23	0	0.00	31.70	2	11,027	0.02%
2023/04/24	0	0.00	5	33.05	33.15	-5	10,974	-0.05%
2023/04/21	0	0.00	3	32.90	32.40	-3	10,852	-0.03%
2023/04/19	6	32.94	4	32.95	32.50	2	10,702	0.02%
2023/04/18	12	31.92	2	31.93	32.20	10	10,416	0.10%
2023/04/14	2	31.42	2	31.65	31.60	0	10,164	0.00%
2023/04/13	1.1	32.62	0	0.00	32.35	1.1	9,986	0.01%
2023/04/11	0	0.00	3	32.90	32.70	-3	9,721	-0.03%
2023/04/10	3.1	32.05	0	0.00	32.40	3.1	9,573	0.03%
2023/04/07	1.3	32.51	4	32.48	31.50	-2.8	9,433	-0.03%
2023/04/06	2	33.13	0	0.00	33.90	2	9,086	0.02%
2023/03/31	1	31.95	0	0.00	31.95	1	8,699	0.01%
2023/03/30	0	0.00	1	31.35	31.80	-1	8,866	-0.01%
2023/03/29	1	30.70	0	0.00	31.10	1	9,034	0.01%
2023/03/28	0	0.00	10	30.60	30.95	-10	9,280	-0.11%
2023/03/27	4	30.91	1	30.80	30.80	3	9,646	0.03%
2023/03/24	10	30.50	8	30.86	30.75	2	9,992	0.02%
2023/03/23	8	31.07	7	30.54	31.15	1	9,873	0.01%
2023/03/22	6	29.53	10	30.12	30.20	-4	9,624	-0.04%
2023/03/21	4	29.10	1	29.20	29.40	3	9,451	0.03%
2023/03/20	0	0.00	1	28.45	28.55	-1	9,251	-0.01%
2023/03/17	0	0.00	3	28.10	28.15	-3	9,191	-0.03%
2023/03/16	0	0.00	8	27.47	28.00	-8	8,909	-0.09%
2023/03/15	7	27.04	0	0.00	27.20	7	8,725	0.08%
2023/03/13	0	0.00	4	27.15	27.35	-4	8,704	-0.05%
2023/03/09	1	27.05	0	0.00	27.00	1	8,757	0.01%
2023/03/03	6	26.80	0	0.00	26.70	6	9,687	0.06%
2023/03/02	1	26.90	0	0.00	26.75	1	9,839	0.01%
2023/03/01	1	26.65	0	0.00	26.95	1	9,858	0.01%
2023/02/23	0	0.00	2	26.80	26.80	-2	10,027	-0.02%
2023/02/21	0	0.00	2	26.50	26.55	-2	10,064	-0.02%
2023/02/17	0	0.00	6	26.20	26.40	-6	10,240	-0.06%
2023/02/14	0	0.00	0.1	26.00	26.05	-0.1	10,663	0.00%
2023/02/13	0	0.00	1	25.95	25.75	-1	10,694	-0.01%
2023/01/13	0	0.00	1	25.80	25.90	-1	10,331	-0.01%
2023/01/12	1.1	25.64	0	0.00	25.60	1.1	10,624	0.01%
2022/12/30	0	0.00	4	26.26	26.25	-4	11,283	-0.04%
2022/12/27	0	0.00	1	26.10	26.15	-1	11,317	-0.01%
2022/12/21	1	25.55	2	25.75	25.75	-1	11,571	-0.01%
2022/12/20	1	25.75	0	0.00	25.65	1	11,263	0.01%
2022/12/19	2	25.40	0	0.00	25.85	2	11,060	0.02%
2022/12/16	0	0.00	1	24.95	25.70	-1	10,546	-0.01%
2022/12/14	0	0.00	1	25.00	25.15	-1	10,184	-0.01%
2022/12/09	6	24.32	6	24.40	24.50	0	10,221	0.00%
2022/12/08	2	24.10	2	24.35	24.35	0	10,237	0.00%
2022/12/07	10	24.10	10	24.25	24.25	0	10,225	0.00%
2022/12/06	6	23.98	6	24.35	24.35	0	10,168	0.00%
2022/12/05	5	23.81	5	23.95	24.20	0	10,140	0.00%
2022/12/02	11	23.83	10	23.90	23.90	1	10,136	0.01%
2022/11/30	0	0.00	1	24.60	24.80	-1	9,912	-0.01%
2022/11/29	0	0.00	1	24.70	24.70	-1	9,347	-0.01%
2022/11/24	0	0.00	2	23.60	24.40	-2	9,410	-0.02%
2022/11/23	8	23.43	6	23.45	23.40	2	9,562	0.02%
2022/11/22	29	23.45	28	23.50	23.50	1	9,674	0.01%
2022/11/18	0	0.00	2	25.00	25.00	-2	9,440	-0.02%
2022/11/14	23	25.36	31	25.52	25.70	-8	9,372	-0.09%
2022/10/31	0	0.00	6.6	23.86	24.40	-6.6	9,057	-0.07%
2022/10/27	0	0.00	2	23.55	23.55	-2	9,008	-0.02%
2022/10/19	1	22.50	0	0.00	22.65	1	8,683	0.01%
2022/10/18	1.1	22.89	0	0.00	22.75	1.1	8,572	0.01%
2022/10/14	0.5	23.20	0	0.00	23.15	0.5	8,328	0.01%
2022/10/11	1.1	23.02	0	0.00	22.85	1.1	8,228	0.01%
2022/09/27	1.1	22.70	0	0.00	22.65	1.1	8,155	0.01%
2022/09/22	1	22.70	0	0.00	22.75	1	8,132	0.01%
2022/09/19	2	22.85	1	23.10	23.00	1	7,832	0.01%
2022/09/16	1	22.80	0	0.00	22.90	1	7,787	0.01%
2022/09/08	3	22.90	0	0.00	23.50	3	8,254	0.04%
2022/09/07	0	0.00	1	22.95	22.80	-1	8,205	-0.01%
2022/09/02	1	22.70	1	22.85	22.70	0	8,215	0.00%
2022/09/01	1	22.75	0	0.00	22.75	1	8,075	0.01%
2022/08/29	2	23.25	0	0.00	23.20	2	7,534	0.03%
2022/08/26	0	0.00	0.2	23.80	23.75	-0.2	7,441	0.00%
2022/08/25	1	23.90	0	0.00	23.80	1	7,436	0.01%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/22	1	23.95	0	0.00	24.20	1	8,078	0.01%
2022/08/19	0	0.00	5	24.00	24.05	-5	8,083	-0.06%
2022/08/18	1	24.10	0	0.00	23.95	1	8,087	0.01%
2022/08/17	2	24.15	0	0.00	24.30	2	8,087	0.02%
2022/08/15	0	0.00	2	24.05	24.15	-2	8,052	-0.02%
2022/08/10	0.1	24.20	0	0.00	24.20	0.1	8,062	0.00%
2022/08/02	1	23.75	0	0.00	23.75	1	8,602	0.01%
2022/08/01	1	23.80	0	0.00	23.70	1	8,645	0.01%
2022/07/25	0	0.00	3	23.25	23.30	-3	8,689	-0.03%
2022/07/20	4	22.60	0	0.00	22.55	4	8,704	0.05%
2022/07/18	0.2	22.30	0	0.00	22.20	0.2	8,777	0.00%
2022/07/13	4	23.98	0	0.00	24.00	4	8,414	0.05%
2022/07/12	1	23.45	0	0.00	23.70	1	8,238	0.01%
2022/07/11	1.1	24.21	0	0.00	24.10	1.1	8,148	0.01%
2022/07/07	1	24.00	0	0.00	24.00	1	8,154	0.01%
2022/06/28	0	0.00	1	25.35	25.45	-1	8,194	-0.01%
2022/06/27	0	0.00	1	25.45	25.40	-1	8,268	-0.01%
2022/06/24	0	0.00	2.1	25.15	25.15	-2.1	8,308	-0.03%
2022/06/20	0.1	24.95	0	0.00	24.70	0.1	7,981	0.00%
2022/06/17	1	25.00	2	25.00	25.15	-1	7,839	-0.01%
2022/06/14	2	25.70	0	0.00	25.85	2	7,779	0.03%
2022/06/13	0	0.00	3	25.42	25.45	-3	7,832	-0.04%
2022/06/10	0.1	25.60	0	0.00	25.45	0.1	7,756	0.00%
2022/06/07	1	25.85	0	0.00	25.85	1	7,701	0.01%
2022/06/06	0	0.00	1	26.00	26.10	-1	7,638	-0.01%
2022/05/31	2	25.85	0	0.00	25.80	2	7,836	0.03%
2022/05/25	0	0.00	4	25.80	25.65	-4	7,147	-0.06%
2022/05/23	0.1	25.65	0	0.00	25.60	0.1	7,199	0.00%
2022/05/18	0	0.00	4	25.95	26.20	-4	7,176	-0.06%
2022/05/17	0.1	25.95	2	26.20	26.00	-1.9	7,112	-0.03%
2022/05/16	0	0.00	2	25.90	26.45	-2	7,037	-0.03%
2022/05/11	2	25.80	0	0.00	25.80	2	6,751	0.03%
2022/05/10	0.1	25.75	0	0.00	25.85	0.1	6,680	0.00%
2022/05/05	0	0.00	3	25.70	25.90	-3	6,538	-0.05%
2022/04/25	0.5	24.70	0	0.00	24.80	0.5	6,759	0.01%
2022/04/22	0	0.00	2	24.90	25.10	-2	6,722	-0.03%
2022/04/20	2	25.40	0	0.00	25.20	2	6,729	0.03%
2022/04/18	9	25.20	9	25.30	25.40	0	6,672	0.00%
2022/04/13	0	0.00	5	25.16	25.40	-5	6,670	-0.07%
2022/04/12	0.1	24.85	0	0.00	24.80	0.1	6,648	0.00%
2022/04/08	0.2	24.70	0	0.00	24.80	0.2	6,484	0.00%
2022/04/06	0.3	24.75	0	0.00	24.90	0.3	6,304	0.00%
2022/03/28	4	25.00	0	0.00	25.10	4	6,060	0.07%
2022/03/23	2	25.05	0	0.00	25.05	2	6,337	0.03%
2022/03/21	0	0.00	15	25.13	25.20	-15	6,285	-0.24%
2022/03/18	2	25.00	0	0.00	25.00	2	6,271	0.03%
2022/03/17	1	25.20	0	0.00	25.05	1	6,080	0.02%
2022/03/16	1	24.65	1	24.85	25.05	0	6,044	0.00%
2022/03/15	1	25.00	1	25.00	25.05	0	5,951	0.00%
2022/03/14	0.1	25.10	0	0.00	25.10	0.1	6,010	0.00%
2022/03/09	0	0.00	2	24.75	24.75	-2	6,249	-0.03%
2022/03/08	1	24.65	10	24.60	24.65	-9	6,565	-0.14%
2022/03/07	3	24.68	0	0.00	24.80	3	6,480	0.05%
2022/03/04	2	25.43	0	0.00	25.30	2	6,550	0.03%
2022/03/02	2	25.65	0	0.00	25.85	2	6,538	0.03%
2022/02/24	0	0.00	1	25.55	25.45	-1	6,424	-0.02%
2022/02/23	2	25.75	0	0.00	25.80	2	6,320	0.03%
2022/02/22	5	25.95	0	0.00	25.95	5	6,313	0.08%
2022/02/17	0	0.00	1	25.80	25.85	-1	6,524	-0.02%
2022/02/16	0	0.00	4	25.60	25.70	-4	6,579	-0.06%
2022/02/15	5	25.40	3	25.38	25.20	2	6,557	0.03%
2022/02/14	1	25.20	0	0.00	25.40	1	6,546	0.02%
2022/02/10	1.1	25.75	4	25.65	25.90	-2.9	6,598	-0.04%
2022/02/09	10	25.50	0	0.00	25.85	10	6,591	0.15%
2022/02/08	5	25.45	1	25.50	25.50	4	6,565	0.06%
2022/01/26	3	25.28	1	25.55	25.20	2	6,552	0.03%
2022/01/25	1	25.10	5	25.40	25.45	-4	6,548	-0.06%
2022/01/24	1	25.35	0	0.00	25.45	1	6,480	0.02%
2022/01/21	3	25.18	0	0.00	25.15	3	6,444	0.05%
2022/01/19	1	25.10	0.1	25.15	25.15	0.9	6,277	0.01%
2022/01/18	6	25.23	5.1	25.25	25.15	0.9	6,291	0.01%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/14	5	25.07	4	25.00	25.00	1	6,525	0.02%
2022/01/13	2	25.10	0.2	25.40	25.40	1.8	6,619	0.03%
2022/01/11	1.1	25.29	0	0.00	25.25	1.1	6,826	0.02%
2022/01/10	2	25.25	1	25.25	25.45	1	6,862	0.01%
2022/01/07	2	25.00	0	0.00	24.95	2	6,894	0.03%
2022/01/05	2	24.83	0	0.00	24.75	2	6,948	0.03%
2022/01/04	1	25.05	0	0.00	25.00	1	7,069	0.01%
2022/01/03	2	25.10	0	0.00	25.00	2	7,311	0.03%
2021/12/30	1	25.00	0	0.00	24.95	1	7,612	0.01%
2021/12/29	1	24.90	0	0.00	25.05	1	7,851	0.01%
2021/12/24	2	24.93	0	0.00	25.00	2	8,212	0.02%
2021/12/23	3	24.85	0	0.00	24.85	3	8,364	0.04%
2021/12/22	1	24.85	0	0.00	24.90	1	8,529	0.01%
2021/12/21	0	0.00	1	25.00	24.95	-1	8,708	-0.01%
2021/12/20	3	24.87	0	24.90	24.95	3	8,879	0.03%
2021/12/17	3	25.18	1	25.30	25.30	2	8,975	0.02%
2021/12/16	1	25.25	1.8	25.43	25.50	-0.8	9,149	-0.01%
2021/12/14	0	0.00	0.1	25.55	25.50	-0.1	9,525	0.00%
2021/12/09	1	25.65	0	0.00	25.65	1	9,615	0.01%
2021/12/07	1	25.50	0	0.00	25.65	1	9,574	0.01%
2021/12/06	2	25.75	0	0.00	25.55	2	9,541	0.02%
2021/12/02	3	25.53	11	25.72	25.55	-8	9,556	-0.08%
2021/12/01	0	0.00	1	26.00	26.25	-1	9,249	-0.01%
2021/11/26	1	25.70	2	25.70	25.80	-1	9,017	-0.01%
2021/11/25	1	25.95	0	0.00	26.00	1	9,068	0.01%
2021/11/23	2	25.93	0	0.00	25.80	2	9,094	0.02%
2021/11/22	1	26.10	0	0.00	26.10	1	9,070	0.01%
2021/11/16	0	0.00	1	26.95	27.00	-1	9,197	-0.01%
2021/11/12	0	0.00	15	26.50	26.50	-15	9,215	-0.16%
2021/11/11	2	26.25	0	0.00	26.40	2	9,300	0.02%
2021/11/05	0	0.00	10	26.50	26.50	-10	9,609	-0.10%
2021/11/04	0	0.00	3.1	26.55	26.55	-3.1	9,646	-0.03%
2021/11/03	1	26.25	3	26.27	26.25	-2	9,681	-0.02%
2021/11/02	0	0.00	1	26.60	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	2	26.50	26.55	-2	9,732	-0.02%
2021/10/29	1	26.40	13	26.57	26.55	-12	9,733	-0.12%
2021/10/27	0	0.00	30	26.92	26.95	-30	9,796	-0.31%
2021/10/26	0.1	26.65	1	26.60	26.80	-0.9	9,863	-0.01%
2021/10/25	0	0.00	0.2	26.75	26.75	-0.2	9,864	0.00%
2021/10/22	0	0.00	2	26.78	26.90	-2	9,923	-0.02%
2021/10/21	0	0.00	10	26.50	26.35	-10	9,742	-0.10%
2021/10/20	0	0.00	1	26.45	26.45	-1	9,819	-0.01%
2021/10/19	0	0.00	4	26.30	26.20	-4	9,844	-0.04%
2021/10/18	0	0.00	20	26.48	26.45	-20	9,968	-0.20%
2021/10/15	1	26.70	0	0.00	26.55	1	10,109	0.01%
2021/10/13	0	0.00	5	26.65	26.50	-5	10,491	-0.05%
2021/10/12	1	26.65	2	26.55	26.65	-1	10,884	-0.01%
2021/10/08	0	0.00	10	26.75	26.70	-10	11,941	-0.08%
2021/10/07	11	26.54	12.2	26.37	26.30	-1.2	12,287	-0.01%
2021/10/06	1	26.05	0	0.00	26.20	1	12,402	0.01%
2021/10/04	0	0.00	2	25.75	25.85	-2	12,695	-0.02%
2021/09/30	10	25.85	15	25.74	25.80	-5	13,111	-0.04%
2021/09/29	9.2	25.94	0	0.00	26.00	9.2	13,206	0.07%
2021/09/28	27	26.24	19	26.26	26.40	8	13,201	0.06%
2021/09/27	3	26.15	4	26.09	26.10	-1	13,252	-0.01%
2021/09/24	0	0.00	6	25.72	25.75	-6	13,157	-0.05%
2021/09/23	6	25.73	5	25.68	25.50	1	13,117	0.01%
2021/09/22	5	24.55	1	25.15	25.40	4	12,870	0.03%
2021/09/17	10	24.80	0	0.00	24.90	10	12,619	0.08%
2021/09/16	4	24.80	15	24.68	24.90	-11	12,526	-0.09%
2021/09/15	0	0.00	5.1	24.72	24.85	-5.1	12,619	-0.04%
2021/09/14	2	24.68	0	0.00	24.65	2	12,677	0.02%
2021/09/13	0	0.00	1	24.40	24.70	-1	12,802	-0.01%
2021/09/09	1	24.35	0	0.00	24.50	1	13,274	0.01%
2021/09/08	30	24.48	3	24.30	24.45	27	13,390	0.20%
2021/09/07	0	0.00	5.8	24.45	24.75	-5.8	13,396	-0.04%
2021/09/06	1	24.25	0.1	24.45	24.15	0.9	13,313	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	24.20	24.30	-2	13,532	-0.01%
2021/08/30	2	24.00	0	0.00	24.35	2	13,500	0.01%
2021/08/27	0	0.00	13	24.11	24.20	-13	13,513	-0.10%
2021/08/25	10	24.25	3	24.30	24.20	7	13,489	0.05%
2021/08/23	4	24.20	2	24.10	24.15	2	13,481	0.01%
2021/08/20	7	23.86	0	0.00	23.90	7	13,484	0.05%
2021/08/17	0	0.00	2	23.80	23.70	-2	13,637	-0.01%
2021/08/13	5	23.60	28.1	23.46	23.75	-23.1	13,581	-0.17%
2021/08/12	0	0.00	52	23.34	23.50	-52	13,564	-0.38%
2021/08/11	5.1	23.20	0	0.00	23.20	5.1	13,529	0.04%
2021/08/10	10	23.45	22	23.50	23.55	-12	13,486	-0.09%
2021/08/09	2	23.33	0	0.00	23.40	2	13,633	0.01%
2021/08/06	1	23.35	18	23.45	23.70	-17	13,701	-0.12%
2021/08/05	0	0.00	110	23.52	23.40	-110	13,996	-0.79%	大賣/鉅額交易
2021/08/04	9	23.43	0	0.00	23.50	9	14,382	0.06%
2021/08/03	20	23.40	20	23.40	23.60	0	14,654	0.00%
2021/08/02	3	23.48	0	0.00	23.55	3	14,750	0.02%
2021/07/30	1	23.40	0	0.00	23.45	1	14,758	0.01%
2021/07/29	10	23.58	0	0.00	23.55	10	14,764	0.07%
2021/07/28	10	23.65	0	0.00	23.65	10	14,866	0.07%
2021/07/27	20	23.85	0	0.00	23.85	20	15,167	0.13%
2021/07/23	0	0.00	0.1	24.00	23.65	-0.1	15,175	0.00%
2021/07/22	1.1	23.85	2	23.68	23.80	-0.9	15,149	-0.01%
2021/07/21	4	23.65	0	0.00	23.80	4	15,040	0.03%
2021/07/20	4.2	23.55	0	0.00	23.55	4.2	15,016	0.03%
2021/07/19	6.2	23.62	0	0.00	23.55	6.2	14,951	0.04%
2021/07/16	3.1	23.79	1	23.85	23.85	2.1	14,964	0.01%
2021/07/15	33.2	24.33	1	24.05	24.05	32.2	14,831	0.22%
2021/07/14	4	27.05	1	27.10	27.15	3	13,800	0.02%
2021/07/13	2	27.10	12	27.03	27.05	-10	13,424	-0.07%
2021/07/12	1	27.15	9	27.18	27.15	-8	13,140	-0.06%
2021/07/09	2	27.35	2	27.40	27.50	0	12,945	0.00%
2021/07/08	0	0.00	2	27.58	27.45	-2	12,913	-0.02%
2021/07/07	2	27.28	1	27.45	27.40	1	12,932	0.01%
2021/07/06	20	27.15	21.8	27.14	27.20	-1.8	12,823	-0.01%
2021/07/05	2	26.90	0	0.00	27.00	2	13,021	0.02%
2021/07/02	2	26.78	2	26.90	26.75	0	13,328	0.00%
2021/07/01	1	26.40	5	26.30	26.20	-4	13,347	-0.03%
2021/06/30	10	26.00	0	0.00	26.25	10	13,631	0.07%
2021/06/29	5	25.80	70	25.76	25.70	-65	14,084	-0.46%
2021/06/28	0	0.00	3	25.75	25.75	-3	15,538	-0.02%
2021/06/22	4	25.40	5	25.60	25.35	-1	16,683	-0.01%
2021/06/21	12	25.58	0	0.00	25.50	12	16,698	0.07%
2021/06/18	20	25.90	8	25.90	26.15	12	16,852	0.07%
2021/06/16	41	25.33	20	25.40	25.35	21	18,026	0.12%
2021/06/15	2	25.30	2	25.30	25.40	0	18,265	0.00%
2021/06/11	7	25.19	5	25.39	25.25	2	18,595	0.01%
2021/06/09	17	25.24	0	0.00	25.20	17	18,933	0.09%
2021/06/08	1	25.80	0	0.00	25.70	1	18,954	0.01%
2021/06/07	5	25.70	10	25.80	25.70	-5	19,183	-0.03%
2021/06/04	1	25.85	0	0.00	25.80	1	19,438	0.01%
2021/06/03	0	0.00	10	26.20	26.15	-10	20,076	-0.05%
2021/06/02	1	26.15	3	26.15	26.05	-2	20,621	-0.01%
2021/06/01	0	0.00	1	25.95	26.20	-1	20,850	0.00%
2021/05/31	0	0.00	13	25.87	25.85	-13	20,947	-0.06%
2021/05/28	13	25.78	3	25.65	25.70	10	21,031	0.05%
2021/05/26	10	25.60	13	25.98	26.00	-3	21,288	-0.01%
2021/05/25	0	0.00	10	25.69	25.75	-10	21,521	-0.05%
2021/05/24	13	25.39	3	25.70	25.65	10	22,109	0.05%
2021/05/21	3	25.45	8	25.68	25.75	-5	23,142	-0.02%
2021/05/20	2	25.25	11	25.63	25.30	-9	23,252	-0.04%
2021/05/19	0.2	25.25	0	0.00	25.10	0.2	23,261	0.00%
2021/05/18	3.2	24.78	1	25.05	25.15	2.2	23,373	0.01%
2021/05/17	4	24.26	0	0.00	24.35	4	23,614	0.02%
2021/05/14	12	24.93	6	24.96	24.95	6	23,481	0.03%
2021/05/13	29	24.92	5	25.00	24.80	24	23,351	0.10%
2021/05/12	2.1	25.51	4	25.40	25.55	-1.9	23,026	-0.01%
2021/05/11	2	26.65	5	26.49	26.30	-3	22,649	-0.01%
2021/05/10	0	0.00	6.2	26.75	26.55	-6.2	22,416	-0.03%
2021/05/07	5	26.75	7	26.79	26.85	-2	22,510	-0.01%
2021/05/06	0	0.00	10	26.70	26.60	-10	22,746	-0.04%
2021/05/05	0	0.00	1	26.85	26.70	-1	22,990	0.00%
2021/05/04	33	26.14	69	26.30	26.55	-36	22,920	-0.16%
2021/05/03	9	26.87	33	26.85	26.70	-24	22,624	-0.11%
2021/04/29	0.3	27.20	10	27.16	27.15	-9.8	22,537	-0.04%
2021/04/27	8.3	27.10	0	0.00	27.15	8.3	22,683	0.04%
2021/04/26	4.3	27.15	23	27.16	27.15	-18.8	22,628	-0.08%
2021/04/23	1	27.15	0	0.00	27.10	1	22,588	0.00%
2021/04/22	5.3	27.43	8	27.61	27.30	-2.8	22,673	-0.01%
2021/04/21	3	27.52	2	27.35	27.45	1	22,526	0.00%
2021/04/20	3	27.32	6	27.34	27.35	-3	22,278	-0.01%
2021/04/19	5	27.28	0	0.00	27.30	5	22,218	0.02%
2021/04/16	1	27.05	0	0.00	27.10	1	22,104	0.00%
2021/04/14	13	26.80	13	26.75	26.75	0	22,145	0.00%
2021/04/13	38	27.07	6	27.14	27.00	32	22,064	0.15%
2021/04/12	35	27.28	2	27.25	27.30	33	21,876	0.15%
2021/04/09	14	27.37	12	27.51	27.55	2	21,705	0.01%
2021/04/08	28	27.12	48	27.18	27.35	-20	21,322	-0.09%
2021/04/07	19	26.88	5	26.93	26.95	14	20,878	0.07%
2021/04/06	2	27.00	19	26.89	27.10	-17	20,638	-0.08%
2021/04/01	31	26.75	3	26.78	26.75	28	20,256	0.14%
2021/03/31	83	27.16	7	27.04	27.00	76	19,621	0.39%
2021/03/30	32.4	27.39	4	27.35	27.50	28.4	18,180	0.16%
2021/03/29	91	27.14	12.2	27.29	27.25	78.8	17,750	0.44%
2021/03/26	6	26.62	0	0.00	26.60	6	17,386	0.03%
2021/03/25	4	26.71	0	0.00	26.80	4	17,290	0.02%
2021/03/24	9	26.84	9	26.76	26.95	0	17,247	0.00%
2021/03/23	9	26.62	1	26.75	27.00	8	17,127	0.05%
2021/03/22	8	26.88	13	26.94	26.85	-5	16,911	-0.03%
2021/03/19	3	27.28	27	27.22	27.05	-24	16,544	-0.15%
2021/03/18	14	26.54	2	26.60	26.55	12	15,502	0.08%
2021/03/17	16	26.27	17	26.10	26.35	-1	15,351	-0.01%
2021/03/16	1	26.00	4	25.95	25.85	-3	15,256	-0.02%
2021/03/15	2	25.73	0	0.00	25.65	2	15,143	0.01%
2021/03/12	2	25.80	30	25.80	25.90	-28	15,044	-0.19%
2021/03/11	11	25.70	2	25.68	25.80	9	15,014	0.06%
2021/03/10	43	25.79	2	25.90	25.65	41	14,885	0.28%
2021/03/09	16	25.91	10	25.94	26.00	6	14,709	0.04%
2021/03/08	5	25.50	4	25.35	25.70	1	14,136	0.01%
2021/03/05	8	25.11	7	24.91	25.20	1	13,665	0.01%
2021/03/04	1	24.65	0	0.00	24.85	1	13,713	0.01%
2021/03/03	2	24.75	1	24.70	24.80	1	13,675	0.01%
2021/03/02	0	0.00	0.7	24.80	24.60	-0.7	13,577	-0.01%
2021/02/26	3	24.78	10	24.70	24.80	-7	13,429	-0.05%
2021/02/25	0	0.00	5.3	25.04	25.00	-5.3	13,189	-0.04%
2021/02/24	3	24.97	10	25.15	25.00	-7	12,939	-0.05%
2021/02/23	35	24.74	98	24.58	24.90	-63	12,318	-0.51%
2021/02/22	0	0.00	7.1	23.74	23.80	-7.1	11,305	-0.06%
2021/02/19	20	23.25	2	23.60	23.60	18	11,220	0.16%
2021/02/18	33	23.20	0	0.00	23.20	33	11,179	0.30%
2021/02/05	11	23.18	1	23.20	23.15	10	10,911	0.09%
2021/02/04	1	23.15	0	0.00	23.25	1	10,989	0.01%
2021/02/03	1	23.20	0	0.00	23.30	1	11,318	0.01%
2021/02/02	28	23.26	0	0.00	23.30	28	11,332	0.25%
2021/02/01	2	23.05	1	23.05	23.30	1	11,356	0.01%
2021/01/29	0.1	23.70	0	0.00	23.25	0.1	11,330	0.00%
2021/01/28	1	24.00	23	23.90	24.00	-22	11,137	-0.20%
2021/01/27	0	0.00	32	23.83	23.95	-32	10,909	-0.29%
2021/01/26	6	23.11	1	23.20	23.10	5	10,568	0.05%
2021/01/25	0	0.00	30	23.29	23.35	-30	10,576	-0.28%
2021/01/22	1	22.65	1	22.90	23.10	0	10,626	0.00%
2021/01/21	14	22.96	0	0.00	22.80	14	10,726	0.13%
2021/01/20	35	23.28	1	23.60	22.90	34	10,762	0.32%
2021/01/19	0.1	23.50	1	23.55	23.50	-0.9	10,574	-0.01%
2021/01/18	5	23.46	0	0.00	23.50	5	10,529	0.05%
2021/01/15	0	0.00	6	23.98	23.70	-6	10,413	-0.06%
2021/01/14	0	0.00	30	23.77	23.80	-30	10,280	-0.29%
2021/01/13	1	23.65	0	0.00	23.70	1	10,194	0.01%
2021/01/11	4	23.68	0	0.00	23.75	4	10,101	0.04%
2021/01/08	21	23.69	0	0.00	23.85	21	10,102	0.21%
2021/01/07	0	0.00	3	23.75	23.75	-3	9,987	-0.03%
2021/01/06	3	23.85	0	0.00	23.80	3	9,970	0.03%
2021/01/05	6	23.99	0	0.00	24.00	6	9,888	0.06%
2021/01/04	5	24.05	20	24.19	24.05	-15	9,984	-0.15%
2020/12/31	0	0.00	6	23.96	24.00	-6	9,917	-0.06%
2020/12/29	5	23.95	0	0.00	24.00	5	9,957	0.05%
2020/12/28	5	24.05	8	24.07	24.10	-3	10,014	-0.03%
2020/12/25	1	23.95	0	0.00	23.95	1	9,977	0.01%
2020/12/24	0	0.00	0.4	23.85	23.90	-0.4	9,970	0.00%
2020/12/23	0	0.00	0.5	23.60	23.75	-0.5	9,929	-0.01%
2020/12/21	1	23.65	1	23.65	23.85	0	10,031	0.00%
2020/12/18	5	24.05	0	0.00	23.70	5	10,012	0.05%
2020/12/17	2.2	23.95	0	0.00	24.00	2.2	9,867	0.02%
2020/12/16	20	24.00	1	24.20	24.25	19	9,836	0.19%
2020/12/15	15	24.03	0	0.00	23.90	15	9,814	0.15%
2020/12/11	0	0.00	20.5	24.19	24.00	-20.5	9,696	-0.21%
2020/12/10	0	0.00	15	24.11	24.10	-15	9,600	-0.16%
2020/12/08	2	24.08	1	24.10	24.10	1	9,296	0.01%
2020/12/07	2	23.95	7	23.96	24.00	-5	9,164	-0.05%
2020/12/04	0	0.00	13	23.66	23.75	-13	9,118	-0.14%
2020/12/03	4	23.59	0	0.00	23.65	4	9,059	0.04%
2020/12/01	10	23.25	3	23.25	23.35	7	9,015	0.08%
2020/11/30	10	23.40	12	23.44	23.30	-2	9,031	-0.02%
2020/11/27	10	23.10	0	0.00	23.35	10	8,804	0.11%
2020/11/25	1	23.10	1	23.15	23.15	0	9,013	0.00%
2020/11/24	1	23.10	0	0.00	23.20	1	9,154	0.01%
2020/11/23	10	23.05	0	0.00	23.15	10	9,077	0.11%
2020/11/20	11	22.94	0	0.00	22.90	11	9,038	0.12%
2020/11/19	4	23.05	2	23.00	23.00	2	9,127	0.02%
2020/11/18	4	22.98	0	0.00	23.10	4	9,209	0.04%
2020/11/17	2	22.95	3	22.97	22.85	-1	9,224	-0.01%
2020/11/16	6	22.93	12	22.95	22.90	-6	9,483	-0.06%
2020/11/13	10	22.55	2	22.85	22.90	8	9,559	0.08%
2020/11/11	3	22.88	10	22.90	23.00	-7	9,558	-0.07%
2020/11/10	1	22.20	3	22.30	22.30	-2	9,411	-0.02%
2020/11/09	1	22.30	0	0.00	22.25	1	9,643	0.01%
2020/11/05	10	22.20	0	0.00	22.30	10	9,855	0.10%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/02	0	0.00	1	22.35	22.45	-1	9,985	-0.01%
2020/10/29	2	22.45	0	0.00	22.40	2	10,107	0.02%
2020/10/28	2	22.30	12	22.28	22.25	-10	10,076	-0.10%
2020/10/27	1	21.95	0	0.00	21.95	1	10,110	0.01%
2020/10/22	1	21.60	0	0.00	21.60	1	10,520	0.01%
2020/10/20	3	21.70	0	0.00	21.75	3	10,733	0.03%
2020/10/19	2	21.80	0	0.00	21.75	2	10,893	0.02%
2020/10/16	1	21.90	0	0.00	21.80	1	11,094	0.01%
2020/10/14	5	22.10	11	22.15	22.00	-6	11,312	-0.05%
2020/10/13	3	21.78	7	21.85	21.75	-4	11,503	-0.03%
2020/10/12	23	21.96	3	21.90	22.00	20	11,797	0.17%
2020/10/08	5	22.05	0	0.00	22.05	5	12,236	0.04%
2020/10/07	1	22.05	0	0.00	22.00	1	12,667	0.01%
2020/09/29	3	22.25	0	0.00	22.25	3	13,288	0.02%
2020/09/28	5	22.35	10	22.35	22.30	-5	13,582	-0.04%
2020/09/24	11	21.90	3	21.75	21.70	8	13,923	0.06%
2020/09/23	1	22.30	0	0.00	22.35	1	13,982	0.01%
2020/09/22	1	22.55	0	0.00	22.55	1	14,044	0.01%
2020/09/21	3	22.83	1	23.05	22.80	2	14,169	0.01%
2020/09/18	0	0.00	1	23.05	23.05	-1	14,270	-0.01%
2020/09/17	2	22.90	0	0.00	22.90	2	14,279	0.01%
2020/09/15	9	22.98	0	0.00	22.95	9	14,454	0.06%
2020/09/10	1	22.80	0	0.00	22.85	1	14,878	0.01%
2020/09/09	2	22.65	0	0.00	22.60	2	14,990	0.01%
2020/09/08	0	0.00	6	22.95	22.80	-6	14,955	-0.04%
2020/09/04	2	22.68	0	0.00	22.80	2	15,093	0.01%
2020/09/02	1	23.10	0	0.00	23.10	1	15,202	0.01%
2020/09/01	1	22.75	1	22.80	22.85	0	15,223	0.00%
2020/08/31	6	23.03	0	0.00	22.75	6	15,229	0.04%
2020/08/27	1	22.85	0	0.00	22.85	1	15,041	0.01%
2020/08/26	2	22.83	0	0.00	22.90	2	15,073	0.01%
2020/08/25	4	22.94	0	0.00	22.90	4	15,050	0.03%
2020/08/24	1	22.70	0	0.00	22.75	1	15,084	0.01%
2020/08/20	6	22.67	6	22.55	22.50	0	14,923	0.00%
2020/08/19	5	23.26	0	0.00	23.25	5	14,684	0.03%
2020/08/18	2	23.45	0	0.00	23.50	2	14,525	0.01%
2020/08/14	2	23.63	0	0.00	23.65	2	14,423	0.01%
2020/08/13	2	23.90	3	23.65	23.95	-1	14,310	-0.01%
2020/08/12	5	24.01	3	24.10	23.90	2	14,116	0.01%
2020/08/11	4	24.41	0	0.00	24.15	4	14,196	0.03%
2020/08/10	0	0.00	4	24.55	24.75	-4	14,068	-0.03%
2020/08/07	1	24.45	10	24.50	24.50	-9	14,027	-0.06%
2020/08/06	1	24.55	22	24.60	24.60	-21	14,076	-0.15%
2020/08/04	10	24.33	0	0.00	24.35	10	13,895	0.07%
2020/08/03	3	24.43	16	24.42	24.35	-13	13,933	-0.09%
2020/07/31	3	24.55	0	0.00	25.00	3	13,780	0.02%
2020/07/30	3	24.57	0	0.00	24.85	3	13,651	0.02%
2020/07/29	2	24.68	2	24.65	24.60	0	13,592	0.00%
2020/07/28	13	24.62	0	0.00	24.65	13	13,528	0.10%
2020/07/27	0	0.00	5	24.37	24.40	-5	13,405	-0.04%
2020/07/22	42	24.87	20	24.85	24.80	22	13,031	0.17%
2020/07/21	19	25.22	0	0.00	25.05	19	12,833	0.15%
2020/07/17	26	25.10	20	24.85	24.75	6	12,575	0.05%
2020/07/16	12	25.44	10	25.15	25.15	2	12,331	0.02%
2020/07/15	41	25.49	41	25.52	25.60	0	12,009	0.00%
2020/07/14	0	0.00	13	28.01	27.70	-13	11,463	-0.11%
2020/07/10	0	0.00	3	27.12	27.25	-3	10,893	-0.03%
2020/07/09	3	27.77	0	0.00	27.70	3	10,775	0.03%
2020/07/08	0	0.00	2	27.05	27.25	-2	10,480	-0.02%
2020/07/07	4	27.55	0	0.00	27.25	4	10,340	0.04%
2020/07/06	2	27.50	0	0.00	27.60	2	10,047	0.02%
2020/07/03	1	27.40	0	0.00	27.50	1	9,873	0.01%
2020/07/02	2	26.55	5	26.88	27.15	-3	9,802	-0.03%
2020/07/01	0	0.00	2	25.90	25.95	-2	9,703	-0.02%
2020/06/30	1	25.30	0	0.00	25.10	1	9,641	0.01%
2020/06/29	2	25.75	0	0.00	25.45	2	9,638	0.02%
2020/06/23	10	25.80	26	25.77	25.90	-16	9,486	-0.17%
2020/06/22	22	26.05	10	26.22	26.00	12	9,464	0.13%
2020/06/12	0	0.00	2	24.95	25.60	-2	9,247	-0.02%
2020/06/11	1	25.60	4	25.71	25.55	-3	9,301	-0.03%
2020/06/10	1	26.20	2	26.00	26.05	-1	9,278	-0.01%
2020/06/09	2	25.93	0	0.00	26.15	2	9,398	0.02%
2020/06/08	2	25.63	0.6	25.55	25.65	1.4	9,302	0.02%
2020/06/04	0	0.00	2	25.25	25.40	-2	9,301	-0.02%
2020/06/03	3	25.35	0	0.00	25.25	3	9,265	0.03%
2020/05/29	0	0.00	1	24.25	24.40	-1	9,060	-0.01%
2020/05/28	1	24.25	0	0.00	24.30	1	8,916	0.01%
2020/05/25	0	0.00	10	23.80	24.10	-10	8,993	-0.11%
2020/05/08	0	0.00	1	23.45	23.45	-1	8,685	-0.01%
2020/04/29	1	23.70	5	23.50	23.35	-4	8,469	-0.05%
2020/04/28	5	23.30	0	0.00	23.30	5	8,528	0.06%
2020/04/27	0	0.00	10	23.70	23.50	-10	8,752	-0.11%
2020/04/23	10	23.00	10	23.00	23.00	0	8,677	0.00%
2020/04/17	11	23.60	0	0.00	23.60	11	8,553	0.13%
2020/04/16	10	23.40	1	23.50	23.55	9	8,536	0.11%
2020/04/14	0	0.00	56	23.75	23.55	-56	8,368	-0.67%
2020/04/13	1	23.30	1	23.30	23.45	0	8,312	0.00%
2020/04/07	1	23.25	0	0.00	23.30	1	8,251	0.01%
2020/04/01	0	0.00	1	22.70	23.00	-1	7,953	-0.01%
2020/03/27	1	21.90	0	0.00	21.75	1	7,627	0.01%
2020/03/25	20	22.00	20	21.60	21.60	0	7,666	0.00%
2020/03/24	0	0.00	10	21.40	21.00	-10	7,515	-0.13%
2020/03/20	0	0.00	1	20.15	20.60	-1	7,543	-0.01%
2020/03/17	1	20.00	0	0.00	19.90	1	7,139	0.01%
2020/03/13	10	20.20	1	20.15	21.20	9	6,904	0.13%
2020/03/04	0	0.00	10	22.90	23.15	-10	6,270	-0.16%
2020/02/25	0	0.00	5	22.85	23.00	-5	6,186	-0.08%
2020/02/21	5	23.25	5	23.35	23.35	0	6,084	0.00%
2020/02/18	0	0.00	3	23.05	23.00	-3	6,064	-0.05%
2020/02/14	0	0.00	8	23.04	23.05	-8	6,178	-0.13%
2020/02/11	10	22.87	0	0.00	22.85	10	6,200	0.16%
2020/02/10	0	0.00	5	23.20	23.25	-5	6,182	-0.08%
2020/02/07	1	23.15	0	0.00	23.05	1	6,138	0.02%
2020/02/04	1	22.95	10	22.85	22.95	-9	6,164	-0.15%
2020/01/08	10	22.65	0	0.00	22.60	10	5,965	0.17%
2020/01/06	1	22.80	0	0.00	22.75	1	6,084	0.02%
2019/12/31	5	22.95	0	0.00	22.85	5	6,160	0.08%
2019/12/26	0	0.00	3	23.30	23.35	-3	6,075	-0.05%
2019/12/25	0	0.00	2	23.25	23.30	-2	6,186	-0.03%
2019/12/20	0	0.00	20	23.10	22.90	-20	6,232	-0.32%
2019/12/19	40	23.28	40	23.20	23.20	0	6,083	0.00%
2019/12/17	4	22.70	0	0.00	22.90	4	6,143	0.07%
2019/12/10	2	22.85	3	22.95	22.90	-1	6,324	-0.02%
2019/12/09	5	23.05	0	0.00	23.15	5	6,335	0.08%
2019/12/06	5	23.00	5	23.15	23.20	0	6,407	0.00%
2019/12/04	1	22.90	11	23.14	23.20	-10	6,403	-0.16%
2019/12/02	2	22.80	1	22.75	22.90	1	6,497	0.02%
2019/11/27	7	23.12	0	0.00	23.05	7	6,577	0.11%
2019/11/25	5	23.30	0	0.00	23.30	5	6,450	0.08%
2019/11/22	0	0.00	1	23.20	23.25	-1	6,551	-0.02%
2019/11/21	10	22.80	0	0.00	23.05	10	6,621	0.15%
2019/11/19	0	0.00	2	23.05	23.25	-2	6,746	-0.03%
2019/11/18	0	0.00	25	22.96	23.15	-25	6,860	-0.36%
2019/11/15	5	22.82	0	0.00	22.80	5	6,899	0.07%
2019/11/11	0	0.00	45	22.85	22.90	-45	7,841	-0.57%
2019/11/07	1	22.70	2	22.68	22.70	-1	7,776	-0.01%
2019/11/05	1	22.75	0	0.00	22.90	1	7,772	0.01%
2019/11/04	0	0.00	11	22.25	22.40	-11	7,762	-0.14%
2019/10/30	0	0.00	1	22.00	22.00	-1	7,924	-0.01%
2019/10/25	0	0.00	2	22.00	22.10	-2	7,920	-0.03%
2019/10/24	2	22.20	20	22.00	22.05	-18	7,892	-0.23%
2019/10/23	2	22.30	0	0.00	22.15	2	7,802	0.03%
2019/10/21	0	0.00	13	21.81	21.90	-13	7,708	-0.17%
2019/10/18	2	21.95	0	0.00	21.75	2	7,699	0.03%
2019/10/15	5	21.25	0	0.00	21.40	5	7,606	0.07%
2019/10/14	42	21.42	30	21.30	21.30	12	7,612	0.16%
2019/10/09	17	21.59	0	0.00	21.55	17	7,492	0.23%
2019/10/04	7	21.69	0	0.00	21.85	7	7,912	0.09%
2019/09/27	9	21.57	0	0.00	21.40	9	8,093	0.11%
2019/09/26	5	21.90	0	0.00	21.90	5	8,100	0.06%
2019/09/24	10	21.85	0	0.00	21.90	10	8,195	0.12%
2019/09/23	1	21.70	0	0.00	21.80	1	8,214	0.01%
2019/09/19	0	0.00	1	21.55	21.50	-1	8,326	-0.01%
2019/09/18	10	21.55	0	0.00	21.45	10	8,242	0.12%
2019/09/17	10	21.75	0	0.00	21.75	10	8,090	0.12%
2019/09/10	7	21.67	1	21.70	22.00	6	8,285	0.07%
2019/09/04	3	21.37	18	21.40	21.50	-15	8,148	-0.18%
2019/09/02	1	21.60	0	0.00	21.55	1	8,167	0.01%
2019/08/27	0	0.00	1	21.15	21.30	-1	8,182	-0.01%
2019/08/23	1	21.00	0	0.00	21.00	1	8,092	0.01%
2019/08/22	1	20.90	0	0.00	21.00	1	8,052	0.01%
2019/08/21	5	20.88	0	0.00	20.90	5	8,058	0.06%
2019/08/19	5	20.94	0	0.00	20.80	5	7,801	0.06%
2019/08/16	11	20.80	0	0.00	20.80	11	7,683	0.14%
2019/08/15	14	20.64	0	0.00	20.65	14	7,504	0.19%
2019/08/14	1	21.65	0	0.00	21.70	1	6,959	0.01%
2019/08/06	2	21.83	0	0.00	22.35	2	6,882	0.03%
2019/08/05	5	22.46	0	0.00	22.40	5	6,793	0.07%
2019/08/02	1	22.85	0	0.00	22.90	1	6,747	0.01%
2019/07/26	1	23.60	0	0.00	23.60	1	6,729	0.01%
2019/07/24	0	0.00	2	23.55	23.70	-2	6,752	-0.03%
2019/07/23	10	23.45	0	0.00	23.30	10	6,679	0.15%
2019/07/17	6	23.35	0	0.00	23.40	6	6,704	0.09%
2019/07/12	2	23.90	0	0.00	23.85	2	6,713	0.03%
2019/07/11	29	23.94	0	0.00	23.65	29	6,810	0.43%
2019/07/09	14	25.28	0	0.00	25.25	14	6,430	0.22%
2019/07/08	3	25.15	0	0.00	25.40	3	6,351	0.05%
2019/06/27	2	24.55	1	24.85	25.00	1	6,284	0.02%
2019/05/17	0	0.00	10	23.80	23.95	-10	6,491	-0.15%
2019/05/15	1	23.00	0	0.00	22.90	1	6,396	0.02%
2019/05/08	0	0.00	5	23.75	23.70	-5	6,360	-0.08%
2019/04/29	0	0.00	10	24.65	24.80	-10	6,520	-0.15%
2019/04/24	0	0.00	3	24.45	24.50	-3	6,596	-0.05%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/28	0	0.00	9	23.72	23.45	-9	6,606	-0.14%
2019/03/27	1	24.05	10	24.05	23.95	-9	6,530	-0.14%
2019/03/26	10	24.50	0	0.00	24.60	10	6,412	0.16%
2019/03/25	0	0.00	10	23.95	24.35	-10	6,638	-0.15%
2019/03/22	10	24.30	7	24.20	24.05	3	6,601	0.05%
2019/03/19	0	0.00	7	24.10	24.15	-7	6,616	-0.11%
2019/03/05	5	23.60	0	0.00	23.75	5	7,180	0.07%
2019/03/04	7	23.70	0	0.00	23.70	7	7,462	0.09%
2019/02/26	10	23.80	5	23.95	23.65	5	7,515	0.07%
2019/02/25	0	0.00	10	23.58	23.60	-10	7,407	-0.14%
2019/02/21	15	23.52	5	23.50	23.55	10	7,569	0.13%
2019/02/18	10	23.33	0	0.00	23.25	10	7,794	0.13%
2019/02/13	4	23.55	0	0.00	23.40	4	8,479	0.05%
2019/02/11	1	23.65	0	0.00	23.55	1	8,469	0.01%
2019/01/29	2	23.45	0	0.00	23.50	2	8,483	0.02%
2019/01/28	5	24.05	0	0.00	23.85	5	8,535	0.06%
2019/01/25	0	0.00	20	23.08	23.25	-20	8,415	-0.24%
2019/01/17	5	22.65	0	0.00	22.90	5	8,588	0.06%
2019/01/16	5	22.70	0	0.00	22.60	5	8,654	0.06%
2019/01/15	0	0.00	1	22.65	22.70	-1	8,664	-0.01%
2018/12/27	10	22.30	10	22.30	22.10	0	9,458	0.00%
2018/12/26	0	0.00	10	22.00	22.05	-10	9,470	-0.11%
2018/12/19	0	0.00	10	21.40	21.20	-10	9,707	-0.10%
2018/12/18	11	21.25	0	0.00	21.00	11	9,647	0.11%
2018/12/11	0	0.00	4	21.65	21.60	-4	9,956	-0.04%
2018/12/07	12	22.29	0	0.00	22.35	12	10,539	0.11%
2018/12/04	2	23.00	0	0.00	22.90	2	10,736	0.02%
2018/12/03	10	22.85	0	0.00	22.70	10	10,776	0.09%
2018/11/28	0	0.00	3	22.18	22.20	-3	10,706	-0.03%
2018/11/27	6	21.44	0	0.00	21.45	6	10,595	0.06%
2018/11/26	0	0.00	1	22.30	22.35	-1	10,508	-0.01%
2018/11/22	0	0.00	5	22.00	21.90	-5	10,841	-0.05%
2018/11/21	6	21.77	0	0.00	21.75	6	10,928	0.05%
2018/11/14	10	22.60	0	0.00	22.60	10	11,460	0.09%
2018/10/19	0	0.00	5	24.30	24.60	-5	11,787	-0.04%
2018/10/05	2	25.10	2	25.00	25.75	0	11,101	0.00%
2018/09/18	1	27.20	1	27.50	27.45	0	10,838	0.00%
2018/09/14	1	26.75	1	26.65	26.65	0	10,640	0.00%
2018/09/13	1	25.45	1	26.40	25.85	0	10,513	0.00%
2018/09/05	0	0.00	5	27.70	27.40	-5	9,991	-0.05%
2018/09/03	0	0.00	0.2	27.25	27.35	-0.2	9,977	0.00%
2018/08/27	0	0.00	5	27.25	27.40	-5	9,682	-0.05%
2018/08/24	0	0.00	6	27.20	27.05	-6	9,565	-0.06%
2018/08/21	0.1	25.80	10	25.90	25.90	-9.9	9,313	-0.11%
2018/08/20	0	0.00	5	25.85	25.90	-5	9,167	-0.05%
2018/08/17	2	25.95	10	25.90	25.90	-8	9,209	-0.09%
2018/08/16	3	25.43	0	0.00	25.50	3	9,012	0.03%
2018/08/15	0	0.00	2	24.75	25.00	-2	8,794	-0.02%
2018/08/13	0	0.00	31	24.59	24.60	-31	8,542	-0.36%
2018/08/10	0	0.00	955	24.65	24.60	-955	8,531	-11.19%	大賣/鉅額交易
2018/08/06	0	0.00	1	24.80	24.80	-1	8,654	-0.01%
2018/07/31	0	0.00	1	24.45	24.45	-1	8,588	-0.01%
2018/07/26	0	0.00	2	24.20	24.50	-2	8,486	-0.02%
2018/07/18	0	0.00	2	23.60	23.90	-2	8,044	-0.02%
2018/07/11	0	0.00	11	24.39	24.30	-11	7,736	-0.14%
2018/07/10	0	0.00	600	24.41	24.40	-600	7,751	-7.74%	大賣/鉅額交易
2018/07/09	0	0.00	10	24.20	24.25	-10	7,726	-0.13%
2018/07/04	0	0.00	7	23.90	23.95	-7	7,814	-0.09%
2018/07/03	0	0.00	2	23.75	23.75	-2	7,912	-0.03%
2018/06/29	2	23.75	0	0.00	23.95	2	7,945	0.03%
2018/06/28	2	24.15	0	0.00	23.70	2	7,857	0.03%
2018/06/26	10	23.68	0	0.00	23.75	10	7,971	0.13%
2018/06/21	0	0.00	4	24.90	24.90	-4	7,879	-0.05%
2018/06/20	0	0.00	30	24.69	24.75	-30	7,912	-0.38%
2018/06/12	0	0.00	9	24.65	24.70	-9	7,660	-0.12%
2018/06/05	5	24.55	0	0.00	24.65	5	7,572	0.07%
2018/06/01	0	0.00	2	24.30	23.90	-2	7,368	-0.03%
2018/05/31	0	0.00	1	24.05	24.25	-1	7,278	-0.01%
2018/05/30	8	23.72	0	0.00	23.75	8	7,141	0.11%
2018/05/25	0	0.00	3	23.57	23.65	-3	7,132	-0.04%
2018/05/24	0	0.00	2	23.45	23.45	-2	7,043	-0.03%
2018/05/23	0	0.00	1	23.25	23.25	-1	7,064	-0.01%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/15	0	0.00	1	23.10	23.15	-1	7,032	-0.01%
2018/05/08	0	0.00	1	22.65	22.90	-1	7,156	-0.01%
2018/05/07	0	0.00	12	22.60	22.55	-12	7,217	-0.17%
2018/05/04	0	0.00	40	22.55	22.65	-40	7,310	-0.55%
2018/04/27	1	22.30	0	0.00	22.40	1	7,698	0.01%
2018/04/11	12	23.11	0	0.00	23.10	12	8,625	0.14%
2018/03/27	10	23.40	0	0.00	23.35	10	8,698	0.11%
2018/03/23	1	22.90	1	23.30	23.05	0	8,743	0.00%
2018/03/21	1	23.30	0	0.00	23.35	1	8,944	0.01%
2018/03/20	2	23.00	0	0.00	23.30	2	8,991	0.02%
2018/03/15	2	23.05	0	0.00	23.05	2	8,947	0.02%
2018/03/12	0	0.00	1	23.00	22.95	-1	8,973	-0.01%
2018/03/09	2	23.05	0	0.00	23.10	2	8,909	0.02%
2018/03/06	5	23.05	0	0.00	23.00	5	8,865	0.06%
2018/03/05	5	22.90	0	0.00	22.85	5	9,134	0.05%
2018/03/02	0	0.00	10	23.33	23.10	-10	9,083	-0.11%
2018/03/01	15	23.30	12	23.20	23.35	3	9,015	0.03%
2018/02/27	0	0.00	10	23.55	23.35	-10	8,927	-0.11%
2018/02/26	0	0.00	1	23.70	23.55	-1	8,887	-0.01%
2018/02/23	2	23.45	0	0.00	23.55	2	8,807	0.02%
2018/02/09	0	0.00	5	22.35	22.60	-5	9,153	-0.05%
2018/02/08	11	22.84	0	0.00	22.90	11	9,177	0.12%
2018/02/06	3	22.20	6	22.70	22.45	-3	9,131	-0.03%
2018/01/30	10	23.85	0	0.00	23.55	10	9,389	0.11%
2018/01/29	3	24.00	2	24.13	24.10	1	9,310	0.01%
2018/01/26	0	0.00	10	24.25	24.35	-10	9,200	-0.11%
2018/01/25	5	24.35	10	24.18	24.25	-5	9,096	-0.05%
2018/01/24	0	0.00	2	24.03	24.10	-2	8,976	-0.02%
2018/01/23	0	0.00	5	23.93	23.95	-5	9,028	-0.06%
2018/01/18	42	23.73	30	23.81	23.75	12	8,662	0.14%
2018/01/17	2	23.50	0	0.00	23.50	2	8,442	0.02%
2018/01/16	4	23.30	10	23.30	23.30	-6	8,235	-0.07%
2018/01/15	0	0.00	11	23.24	23.30	-11	8,203	-0.13%
2018/01/11	5	23.10	10	23.05	22.85	-5	8,311	-0.06%
2018/01/10	15	23.43	10	23.35	23.45	5	8,202	0.06%
2018/01/09	10	24.30	0	0.00	24.10	10	8,141	0.12%
2018/01/05	5	24.15	0	0.00	24.20	5	8,199	0.06%
2018/01/04	0	0.00	1	24.30	24.40	-1	8,231	-0.01%
2018/01/03	10	24.23	5	24.45	24.40	5	8,300	0.06%
2018/01/02	11	24.25	6	24.02	24.25	5	8,168	0.06%