英業達 (2356)-永豐金-台中券商分點個股進出

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
44.35
漲跌
▲0.70
漲幅
+1.60%
成交量
16,303張
產業
上市電腦週邊類股
1639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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/09/27	12	44.38	2	44.38	44.35	10	30,855	0.03%
2024/09/26	13	43.85	2	43.80	43.65	11	30,817	0.04%
2024/09/25	0	0.00	7.4	44.19	43.85	-7.4	30,744	-0.02%
2024/09/24	7	43.06	4	43.01	43.30	3	30,618	0.01%
2024/09/23	12	43.55	1.2	43.73	43.70	10.8	30,619	0.04%
2024/09/20	6.5	43.37	2.5	44.08	43.20	4	30,808	0.01%
2024/09/19	0.5	42.65	25	43.32	43.85	-24.5	30,970	-0.08%
2024/09/18	25	42.99	6	43.38	42.50	19	31,322	0.06%
2024/09/16	2	43.40	2.3	43.42	43.55	-0.3	31,613	0.00%
2024/09/13	15	43.00	1	43.05	43.05	14	32,530	0.04%
2024/09/12	4	42.86	11.1	43.02	42.85	-7.1	33,280	-0.02%
2024/09/11	2.1	41.49	0	41.80	41.35	2.1	33,209	0.01%
2024/09/10	12.2	41.82	0	0.00	41.45	12.2	33,436	0.04%
2024/09/09	1.1	41.93	0	0.00	42.25	1.1	33,539	0.00%
2024/09/06	2	43.15	16	43.12	43.30	-14	34,432	-0.04%
2024/09/05	7	42.05	3	42.45	41.80	4	34,826	0.01%
2024/09/04	8.5	42.28	2	42.45	42.25	6.5	35,387	0.02%
2024/09/03	11	45.05	2	44.80	44.60	9	35,390	0.03%
2024/09/02	4	45.64	21	45.72	45.45	-17	35,440	-0.05%
2024/08/30	10.2	45.65	5	45.70	45.60	5.2	35,672	0.01%
2024/08/29	11.2	45.81	5.1	45.90	45.80	6.1	35,878	0.02%
2024/08/28	26.2	46.14	10	46.48	46.60	16.2	36,494	0.04%
2024/08/27	3	45.97	9	45.87	46.00	-6	37,017	-0.02%
2024/08/26	5	46.11	8.3	46.34	46.00	-3.3	37,228	-0.01%
2024/08/23	5	45.05	3	45.07	45.50	2	37,328	0.01%
2024/08/22	3.9	45.39	6	45.29	45.40	-2.1	37,919	-0.01%
2024/08/21	17.5	45.86	12	46.00	45.35	5.5	38,297	0.01%
2024/08/20	53.8	46.01	30.6	45.98	45.90	23.2	38,158	0.06%
2024/08/19	13	47.36	0	0.00	47.10	13	38,020	0.03%
2024/08/16	7	47.72	1	47.95	47.55	6	38,811	0.02%
2024/08/15	3.3	47.37	13	47.61	47.35	-9.7	38,995	-0.02%
2024/08/14	45	47.70	11.3	48.05	47.70	33.8	39,254	0.09%
2024/08/13	13	47.98	1.2	48.45	47.80	11.8	39,065	0.03%
2024/08/12	5	47.98	28	47.78	48.30	-23	40,003	-0.06%
2024/08/09	3	46.57	14	46.06	46.15	-11	41,267	-0.03%
2024/08/08	43	44.60	23.3	44.85	44.20	19.7	41,889	0.05%
2024/08/07	8.1	44.00	7	44.16	44.70	1.1	41,849	0.00%
2024/08/06	12.1	43.11	16	44.00	42.95	-3.9	42,300	-0.01%
2024/08/05	15.3	43.79	25	44.41	43.35	-9.7	41,900	-0.02%
2024/08/02	11	48.01	1	48.05	47.80	10	42,073	0.02%
2024/08/01	15	49.26	24.4	49.55	49.65	-9.4	41,833	-0.02%
2024/07/31	16	48.14	92	47.05	47.70	-76	41,593	-0.18%
2024/07/30	24.2	46.47	6	46.72	47.30	18.2	41,358	0.04%
2024/07/29	66.8	47.90	14.1	48.05	47.00	52.7	41,220	0.13%
2024/07/26	26.6	49.72	0	0.00	49.50	26.6	40,585	0.07%
2024/07/23	21	51.70	30	52.04	51.60	-9	40,254	-0.02%
2024/07/22	90.1	52.02	3	51.53	51.40	87.1	40,188	0.22%
2024/07/19	128.2	54.39	12.3	54.80	53.60	115.9	39,814	0.29%	大買/鉅額交易
2024/07/18	199.2	54.79	11	54.75	54.60	188.2	39,744	0.47%	大買/鉅額交易
2024/07/17	31	56.92	40.7	57.42	56.40	-9.7	38,942	-0.02%
2024/07/16	87.5	55.98	19	56.18	56.10	68.5	38,597	0.18%
2024/07/15	146.5	58.13	62.5	58.94	56.60	84	38,578	0.22%	大買/
2024/07/12	56.3	57.81	110.3	58.87	59.00	-54	36,813	-0.15%	大賣/
2024/07/11	67.3	57.41	219.3	58.45	58.10	-152	35,424	-0.43%	大賣/鉅額交易
2024/07/10	15.3	56.15	94	57.00	57.00	-78.7	34,222	-0.23%
2024/07/09	33	55.90	5	56.12	56.00	28	33,972	0.08%
2024/07/08	19.1	55.99	10	56.45	56.30	9.1	33,963	0.03%
2024/07/05	70.3	57.08	110.1	57.55	56.40	-39.8	33,926	-0.12%	大賣/
2024/07/04	12.1	56.26	19.1	56.23	56.10	-6.9	33,249	-0.02%
2024/07/03	22.1	55.41	41	55.47	55.30	-18.9	33,468	-0.06%
2024/07/02	16	55.45	1	55.40	55.60	15	33,806	0.04%
2024/07/01	7.1	55.89	4	56.28	56.20	3.1	34,337	0.01%
2024/06/28	0.1	55.90	0	0.00	55.80	0.1	34,737	0.00%
2024/06/27	29.1	55.38	4	55.60	55.60	25.1	35,544	0.07%
2024/06/26	6.1	56.12	100	56.24	56.30	-93.9	38,810	-0.24%
2024/06/25	17.1	55.66	44	56.10	56.70	-26.9	39,226	-0.07%
2024/06/24	23.2	56.68	22	56.80	57.00	1.2	39,599	0.00%
2024/06/21	122.1	56.44	20	56.50	56.60	102	40,663	0.25%	大買/鉅額交易
2024/06/20	90.2	56.73	79.3	57.13	57.20	10.9	42,520	0.03%
2024/06/19	55.5	56.09	73.2	55.93	56.20	-17.7	46,809	-0.04%
2024/06/18	5.1	54.82	11	54.65	54.80	-5.9	46,730	-0.01%
2024/06/17	36.1	54.68	8	54.50	54.50	28.1	47,715	0.06%
2024/06/14	16.6	55.25	5.7	55.30	55.40	11	48,556	0.02%
2024/06/13	51	55.62	102.1	55.84	55.70	-51.1	48,707	-0.10%	大賣/
2024/06/12	46	53.65	35	53.95	53.70	11	48,391	0.02%
2024/06/11	53.1	53.24	32	54.47	52.90	21.1	48,507	0.04%
2024/06/07	34.1	53.11	6	53.08	53.00	28.1	48,804	0.06%
2024/06/06	13.1	53.89	19	54.02	53.70	-5.9	48,606	-0.01%
2024/06/05	21	54.36	4	54.28	53.90	17	48,792	0.03%
2024/06/04	57.6	54.59	25.7	54.85	54.40	31.9	48,882	0.07%
2024/06/03	58.1	55.10	65.1	55.40	54.70	-7.1	48,958	-0.01%
2024/05/31	17.2	54.17	19	54.37	53.50	-1.8	48,477	0.00%
2024/05/30	56.8	54.44	20	54.53	54.40	36.8	48,280	0.08%
2024/05/29	12.2	55.93	15.3	55.83	55.80	-3.1	48,366	-0.01%
2024/05/28	33.2	55.96	48.1	55.86	56.40	-14.9	48,393	-0.03%
2024/05/27	36	55.72	18	55.70	56.00	18	47,940	0.04%
2024/05/24	12	54.74	23.2	54.77	55.00	-11.2	47,884	-0.02%
2024/05/23	59.4	54.13	3	54.60	54.00	56.4	47,881	0.12%
2024/05/22	20	55.72	26.9	55.74	55.70	-6.9	48,095	-0.01%
2024/05/21	21	54.00	29.1	54.36	54.50	-8.1	48,281	-0.02%
2024/05/20	14.4	53.83	11	53.95	53.40	3.4	48,296	0.01%
2024/05/17	34.6	53.30	9	53.57	53.50	25.6	48,261	0.05%
2024/05/16	106.3	53.57	14.2	53.61	53.00	92.1	48,377	0.19%	大買/
2024/05/15	175.6	55.30	104	55.23	54.50	71.6	48,175	0.15%	大買/大賣/
2024/05/14	42.2	57.70	102.3	57.80	59.00	-60.1	48,292	-0.12%	大賣/
2024/05/13	26.6	56.70	52.2	56.81	56.80	-25.6	47,778	-0.05%
2024/05/10	66.5	54.26	122.8	56.37	57.00	-56.3	47,990	-0.12%	大賣/
2024/05/09	9	54.30	4	54.57	54.60	5	47,504	0.01%
2024/05/08	70	54.81	58	55.04	54.40	12	47,922	0.03%
2024/05/07	7	52.10	7	52.94	52.80	0	48,030	0.00%
2024/05/06	3	52.27	4	52.30	52.40	-1	48,531	0.00%
2024/05/03	29	52.51	10	52.81	52.00	19	49,269	0.04%
2024/05/02	27.2	52.50	2	52.40	52.50	25.2	50,453	0.05%
2024/04/30	6	53.40	9	53.39	53.10	-3	51,801	-0.01%
2024/04/29	13	53.78	14	53.98	53.80	-1	54,286	0.00%
2024/04/26	20	53.65	5	53.90	53.30	15	58,219	0.03%
2024/04/25	16	53.28	15	53.23	53.20	1	59,561	0.00%
2024/04/24	7.8	53.63	53	54.08	54.30	-45.2	59,688	-0.08%
2024/04/23	22	51.54	16	51.55	51.40	6	59,848	0.01%
2024/04/22	27.2	51.45	5.3	51.58	50.80	21.9	60,044	0.04%
2024/04/19	48.8	52.71	11.6	53.27	53.00	37.2	60,191	0.06%
2024/04/18	27.2	53.80	9.4	54.01	53.70	17.8	60,271	0.03%
2024/04/17	21.1	54.07	3.3	54.25	54.10	17.8	60,515	0.03%
2024/04/16	44.3	54.27	7.5	53.86	53.90	36.8	60,897	0.06%
2024/04/15	57.2	56.35	21.3	56.31	56.00	36	61,158	0.06%
2024/04/12	46	57.62	5	57.78	57.40	41	61,335	0.07%
2024/04/11	31.1	57.57	27	57.59	58.00	4.1	61,743	0.01%
2024/04/10	23.1	57.87	11	58.14	57.80	12.1	61,910	0.02%
2024/04/09	35.5	58.10	25	58.00	57.80	10.5	62,145	0.02%
2024/04/08	100.2	58.64	3.1	58.45	58.30	97.1	62,575	0.16%
2024/04/03	25.2	59.25	58	59.48	59.20	-32.8	63,174	-0.05%
2024/04/02	86.3	58.97	19	59.17	59.00	67.3	64,211	0.10%
2024/04/01	82.1	59.28	28	59.50	58.80	54.1	64,903	0.08%
2024/03/29	111.2	60.55	155.1	60.59	59.70	-43.9	65,111	-0.07%	大買/大賣/
2024/03/28	70	58.09	29	58.35	58.50	41	63,677	0.06%
2024/03/27	132.8	58.13	41.5	58.38	58.70	91.3	64,941	0.14%	大買/
2024/03/26	201.8	57.40	68	57.92	57.30	133.8	67,153	0.20%	大買/鉅額交易
2024/03/25	671.3	60.72	118	59.22	59.00	553.3	68,852	0.80%	大買/大賣/鉅額交易
2024/03/22	228.6	61.14	359.3	61.03	61.10	-130.7	67,978	-0.19%	大買/大賣/鉅額交易
2024/03/21	9	55.00	57	55.71	56.20	-48	64,559	-0.07%
2024/03/20	131.6	55.43	46	54.72	54.30	85.6	70,266	0.12%	大買/
2024/03/19	32	55.82	63	56.11	56.10	-31	69,501	-0.04%
2024/03/18	42	54.57	24.1	55.47	55.70	17.9	68,858	0.03%
2024/03/15	14	54.83	10	55.13	54.10	4	68,641	0.01%
2024/03/14	36	55.02	26	55.86	54.90	10	68,074	0.01%
2024/03/13	42.3	55.37	44.1	56.87	54.70	-1.8	67,758	0.00%
2024/03/12	8.1	55.11	11.1	55.30	55.60	-3	66,957	0.00%
2024/03/11	19	55.07	37.2	55.57	54.90	-18.2	67,023	-0.03%
2024/03/08	37	54.36	19	54.38	54.20	18	66,858	0.03%
2024/03/07	21	55.40	123	56.37	55.10	-102	66,625	-0.15%	大賣/鉅額交易
2024/03/06	21	56.34	18	56.49	56.60	3	66,404	0.00%
2024/03/05	9	56.43	36	56.32	56.50	-27	67,155	-0.04%
2024/03/04	33.1	56.12	60	56.77	55.60	-26.9	66,969	-0.04%
2024/03/01	23	55.91	19	56.01	56.00	4	66,771	0.01%
2024/02/29	7.2	54.60	8	55.03	55.00	-0.8	66,756	0.00%
2024/02/27	34.2	54.09	11	54.30	54.10	23.2	66,677	0.03%
2024/02/26	20.1	54.93	10	55.16	55.00	10.1	66,400	0.02%
2024/02/23	70.1	56.12	121.1	56.61	55.10	-51.1	66,815	-0.08%	大賣/
2024/02/22	84	56.83	61.2	56.76	56.30	22.9	67,141	0.03%
2024/02/21	10.1	56.56	3.4	56.53	56.60	6.8	66,636	0.01%
2024/02/20	18	56.59	5	56.80	57.00	13	66,559	0.02%
2024/02/19	41	56.91	22.1	56.96	56.50	18.9	66,604	0.03%
2024/02/16	15	57.90	128	57.80	58.10	-113	66,459	-0.17%	大賣/鉅額交易
2024/02/15	179.3	58.49	215	58.42	58.00	-35.7	65,602	-0.05%	大買/大賣/
2024/02/05	96.1	56.63	30	56.44	56.50	66.1	64,313	0.10%
2024/02/02	97.1	56.26	38	56.18	56.30	59.1	63,794	0.09%
2024/02/01	32	54.57	52	54.75	55.30	-20	63,288	-0.03%
2024/01/31	43.2	55.25	49	54.96	54.90	-5.8	63,318	-0.01%
2024/01/30	123	56.03	36	56.08	56.10	87	62,977	0.14%	大買/
2024/01/29	37.1	55.81	59	55.84	55.80	-21.9	62,250	-0.04%
2024/01/26	74.2	55.67	30.1	55.86	55.40	44.1	61,744	0.07%
2024/01/25	249	57.19	127	56.95	56.20	122	61,265	0.20%	大買/大賣/鉅額交易
2024/01/24	147.5	57.10	143.1	57.37	56.50	4.4	60,233	0.01%	大買/大賣/
2024/01/23	150.9	56.55	168.1	56.95	57.20	-17.2	59,201	-0.03%	大買/大賣/
2024/01/22	212.7	55.01	292.3	55.09	56.00	-79.6	57,007	-0.14%	大買/大賣/
2024/01/19	44.1	51.38	103	51.34	51.90	-58.9	53,081	-0.11%	大賣/
2024/01/18	16	48.93	35	49.04	49.25	-19	51,791	-0.04%
2024/01/17	134	50.03	101	49.52	49.05	33	51,676	0.06%	大買/大賣/
2024/01/16	60	50.49	64	50.38	50.10	-4	51,325	-0.01%
2024/01/15	110	51.16	99	50.72	50.50	11	51,180	0.02%	大買/
2024/01/12	76	51.34	100	51.26	51.10	-24	51,059	-0.05%
2024/01/11	151	49.43	162	50.12	51.00	-11	50,796	-0.02%	大買/大賣/
2024/01/10	104	49.88	79	49.33	49.05	25	51,164	0.05%	大買/
2024/01/09	163	51.41	109	50.71	50.20	54	51,011	0.11%	大買/大賣/
2024/01/08	14	51.66	8	51.66	51.20	6	50,501	0.01%
2024/01/05	77	51.67	52	51.24	50.80	25	50,575	0.05%
2024/01/04	78	50.69	39.6	50.96	51.00	38.4	50,266	0.08%
2024/01/03	61	50.70	8	50.86	50.80	53	50,643	0.10%
2024/01/02	53	51.30	83.2	51.30	51.10	-30.2	50,296	-0.06%
2023/12/29	58	52.44	38	52.76	52.80	20	49,571	0.04%
2023/12/28	50.6	52.70	60	52.67	52.60	-9.4	48,728	-0.02%
2023/12/27	67	51.74	53.6	51.63	51.90	13.4	47,463	0.03%
2023/12/26	62	51.58	75.2	51.56	51.30	-13.2	47,306	-0.03%
2023/12/25	73.7	51.50	93	51.62	51.60	-19.3	46,552	-0.04%
2023/12/22	94	50.86	158.7	50.58	50.60	-64.7	44,661	-0.14%	大賣/
2023/12/21	237.2	49.47	252.4	49.82	50.00	-15.3	42,887	-0.04%	大買/大賣/
2023/12/20	309.3	48.21	285.5	47.55	49.00	23.8	40,136	0.06%	大買/大賣/
2023/12/19	146	45.60	134	46.08	45.05	12	37,140	0.03%	大買/大賣/
2023/12/18	85.5	47.02	35.3	47.00	46.65	50.2	36,202	0.14%
2023/12/15	201.2	51.39	174.3	50.79	48.40	27	34,823	0.08%	大買/大賣/
2023/12/14	82	51.70	9.1	51.70	51.70	73	28,816	0.25%
2023/12/13	1	47.00	92	47.00	47.00	-91	28,862	-0.32%
2023/12/12	9	42.70	13.7	42.79	42.75	-4.7	28,910	-0.02%
2023/12/11	23	42.29	14	42.86	42.45	9	28,988	0.03%
2023/12/08	18	42.41	81	42.51	42.30	-63	29,031	-0.22%
2023/12/07	1	41.70	5.5	41.85	41.70	-4.5	29,074	-0.02%
2023/12/06	0.1	41.58	4	41.74	41.50	-3.9	29,570	-0.01%
2023/12/05	11.5	40.64	5	40.72	40.70	6.5	29,603	0.02%
2023/12/04	5.3	41.79	4	41.68	41.60	1.3	29,667	0.00%
2023/12/01	2.2	41.74	3	41.93	41.95	-0.8	30,018	0.00%
2023/11/30	9.1	41.36	43	41.33	42.40	-33.9	30,138	-0.11%
2023/11/29	45	42.09	10.1	41.79	41.60	35	29,278	0.12%
2023/11/28	12	41.00	11.1	41.39	41.65	1	29,644	0.00%
2023/11/27	19.2	40.97	0	0.00	40.85	19.2	30,121	0.06%
2023/11/24	48.1	41.63	1	41.70	41.80	47.1	30,133	0.16%
2023/11/23	7	42.16	2	42.28	42.10	5	30,282	0.02%
2023/11/22	98	42.76	16	42.65	42.35	82	30,547	0.27%
2023/11/21	98	44.22	124	44.27	44.00	-26	30,794	-0.08%	大賣/
2023/11/20	32	41.68	20	42.16	42.15	12	31,088	0.04%
2023/11/17	22	42.85	18.1	42.98	42.65	3.9	31,104	0.01%
2023/11/16	29	42.99	19.5	43.60	43.05	9.5	31,872	0.03%
2023/11/15	43.1	43.43	16	43.75	42.70	27.1	32,226	0.08%
2023/11/14	5.1	43.32	7	43.33	43.40	-1.9	33,091	-0.01%
2023/11/13	32	43.55	22	43.83	43.55	10	34,516	0.03%
2023/11/10	1	42.80	51	42.37	42.50	-50	35,548	-0.14%
2023/11/09	3	42.72	1	42.90	42.65	2	36,700	0.01%
2023/11/08	20	43.87	30	42.85	43.20	-10	38,185	-0.03%
2023/11/07	38	41.72	48	42.00	42.00	-10	38,708	-0.03%
2023/11/06	2	42.35	20	42.47	42.20	-18	39,818	-0.05%
2023/11/03	13.1	41.86	3.1	41.94	41.50	10	40,818	0.02%
2023/11/02	19.1	42.29	7	41.90	41.75	12.1	43,217	0.03%
2023/11/01	3	40.63	1	40.30	40.70	2	44,417	0.00%
2023/10/31	11.2	40.89	6	41.76	40.20	5.2	46,049	0.01%
2023/10/30	9	41.92	5.5	42.16	41.90	3.5	46,089	0.01%
2023/10/27	5	43.41	7	43.45	42.95	-2	46,194	0.00%
2023/10/26	5.6	43.18	13.1	43.28	43.00	-7.5	46,717	-0.02%
2023/10/25	1	44.55	4	44.19	43.95	-3	47,083	-0.01%
2023/10/24	30	43.97	16	43.84	44.60	14	47,368	0.03%
2023/10/23	7.5	43.85	9	43.87	43.45	-1.5	47,566	0.00%
2023/10/20	3	43.45	13	43.57	43.65	-10	48,120	-0.02%
2023/10/19	61	43.33	47	43.74	43.45	14	48,500	0.03%
2023/10/18	3	44.28	13.8	43.64	44.50	-10.8	48,672	-0.02%
2023/10/17	27.3	45.14	17	45.64	44.95	10.3	48,432	0.02%
2023/10/16	18	46.06	2.2	46.51	46.20	15.8	52,411	0.03%
2023/10/13	32.5	46.95	25.2	47.01	47.35	7.3	56,858	0.01%
2023/10/12	58.7	48.24	24	48.44	48.25	34.7	57,896	0.06%
2023/10/11	125	49.40	67	48.29	48.10	58	61,021	0.10%	大買/
2023/10/06	13.3	51.00	25	51.14	51.10	-11.7	62,855	-0.02%
2023/10/05	17	50.70	43	50.88	50.80	-26	65,797	-0.04%
2023/10/04	11	49.49	14	49.48	50.10	-3	67,357	0.00%
2023/10/03	44	50.91	3	50.63	50.60	41	67,729	0.06%
2023/10/02	74	52.22	67	51.66	52.20	7	68,251	0.01%
2023/09/28	29	49.33	21	50.07	49.00	8	68,352	0.01%
2023/09/27	1	48.40	0	0.00	48.85	1	69,479	0.00%
2023/09/26	5	49.24	2	48.70	48.70	3	72,260	0.00%
2023/09/25	3	49.52	7	49.48	49.45	-4	73,332	-0.01%
2023/09/22	2.2	49.06	2	49.23	49.35	0.2	73,654	0.00%
2023/09/21	9.2	47.66	8	47.99	48.30	1.2	73,761	0.00%
2023/09/20	42.2	48.87	30	49.15	48.50	12.2	73,935	0.02%
2023/09/19	19.6	49.08	10	49.61	48.50	9.6	74,044	0.01%
2023/09/18	33.1	50.33	5	50.28	49.65	28.1	74,353	0.04%
2023/09/15	39	51.66	26	51.95	52.10	13	75,217	0.02%
2023/09/14	34	52.12	19	52.46	52.10	15	75,876	0.02%
2023/09/13	44	50.99	35.2	51.35	51.00	8.8	76,812	0.01%
2023/09/12	67	51.58	45	51.76	51.30	22	78,697	0.03%
2023/09/11	46.5	52.28	13.2	52.11	52.10	33.3	80,801	0.04%
2023/09/08	4	54.00	5	54.16	54.00	-1	83,063	0.00%
2023/09/07	45.1	55.15	23.1	55.28	54.80	22	84,842	0.03%
2023/09/06	52.1	56.77	52	56.77	56.60	0.1	85,170	0.00%
2023/09/05	19.2	55.32	30.1	55.57	55.90	-10.9	85,974	-0.01%
2023/09/04	2	54.10	7	54.47	54.70	-5	85,837	-0.01%
2023/09/01	48.1	54.50	7	54.36	53.60	41.1	85,883	0.05%
2023/08/31	23.5	55.07	30.1	55.10	56.40	-6.6	85,586	-0.01%
2023/08/30	8.1	55.05	9	54.76	54.60	-0.9	85,125	0.00%
2023/08/29	25	54.42	37	54.35	54.60	-12	85,733	-0.01%
2023/08/28	7	55.44	22.1	55.09	54.50	-15.1	85,958	-0.02%
2023/08/25	67.1	56.18	74.2	55.76	55.80	-7.1	86,562	-0.01%
2023/08/24	98.6	60.61	52.5	61.51	58.60	46.1	87,756	0.05%
2023/08/23	9	58.85	27.2	58.74	59.20	-18.2	87,011	-0.02%
2023/08/22	72.3	58.59	75.3	58.83	58.20	-3	87,524	0.00%
2023/08/21	34	58.18	54.5	58.64	57.90	-20.5	87,458	-0.02%
2023/08/18	83.3	58.26	46	57.93	57.00	37.3	86,941	0.04%
2023/08/17	133.1	58.07	124.1	58.59	59.50	9	85,817	0.01%	大買/大賣/
2023/08/16	66.6	56.38	64	56.58	58.00	2.6	84,487	0.00%
2023/08/15	68	55.49	119.4	55.76	54.60	-51.4	83,213	-0.06%	大賣/
2023/08/14	72.1	54.35	58	53.38	53.10	14.1	82,167	0.02%
2023/08/11	49	58.17	34.2	58.56	57.50	14.8	80,782	0.02%
2023/08/10	66.3	56.99	63	56.28	57.50	3.3	80,145	0.00%
2023/08/09	68.2	59.85	49.3	60.11	59.50	19	79,227	0.02%
2023/08/08	171.2	61.95	120	61.61	60.90	51.2	78,243	0.07%	大買/大賣/
2023/08/07	113.3	61.23	82.2	62.47	63.80	31.1	75,718	0.04%	大買/
2023/08/04	60.5	57.44	57.3	57.94	58.00	3.2	74,143	0.00%
2023/08/02	36.1	59.75	34.2	59.53	58.90	1.9	72,302	0.00%
2023/08/01	15.1	63.69	15.1	63.15	64.10	0	71,804	0.00%
2023/07/31	34.1	66.74	43.3	65.58	63.70	-9.2	71,306	-0.01%
2023/07/28	99.2	66.83	26.2	67.31	69.90	73	70,716	0.10%
2023/07/27	17.7	69.51	30	69.46	68.10	-12.3	70,096	-0.02%
2023/07/26	42.1	70.64	40.5	70.14	70.00	1.7	69,645	0.00%
2023/07/25	50.1	72.27	63.2	72.08	72.00	-13.1	69,272	-0.02%
2023/07/24	71.1	69.61	27.1	69.70	70.20	44.1	68,595	0.06%
2023/07/21	31.8	64.45	72.4	65.34	67.00	-40.6	67,841	-0.06%
2023/07/20	52.2	62.18	18.1	61.26	62.30	34.1	67,291	0.05%
2023/07/19	184.1	66.05	216.1	66.19	63.60	-32	66,682	-0.05%	大買/大賣/
2023/07/18	214.5	63.90	95.9	64.63	65.50	118.6	62,257	0.19%	大買/鉅額交易
2023/07/17	76.6	58.94	51	60.77	61.30	25.6	57,471	0.04%
2023/07/14	98.1	53.84	207.8	54.87	55.80	-109.7	56,001	-0.20%	大賣/鉅額交易
2023/07/13	70.2	50.83	169	51.21	50.80	-98.8	52,594	-0.19%	大賣/
2023/07/12	121.4	47.69	138.2	47.76	47.60	-16.8	49,977	-0.03%	大買/大賣/
2023/07/11	67.5	46.32	104	46.58	47.25	-36.6	47,003	-0.08%	大賣/
2023/07/10	24	44.67	50.1	44.79	44.40	-26.1	45,407	-0.06%
2023/07/07	68.1	45.08	58.3	45.08	44.60	9.9	44,877	0.02%
2023/07/06	68	45.27	60	45.16	44.70	8	44,048	0.02%
2023/07/05	122.2	45.72	45.3	45.80	45.20	77	43,005	0.18%	大買/
2023/07/04	92.4	46.34	178.2	46.66	47.15	-85.8	41,826	-0.21%	大賣/
2023/07/03	113	44.70	46	44.76	44.15	67	39,339	0.17%	大買/
2023/06/30	31	43.24	41	43.05	43.20	-10	38,238	-0.03%
2023/06/29	14	42.68	14	42.84	43.15	0	37,877	0.00%
2023/06/28	25	43.42	33.1	43.02	42.70	-8.1	37,617	-0.02%
2023/06/27	58.2	43.55	38	43.16	42.90	20.2	37,121	0.05%
2023/06/26	88	44.63	28.5	44.09	44.35	59.5	36,726	0.16%
2023/06/21	40	44.64	96.1	44.70	44.75	-56.1	36,181	-0.15%
2023/06/20	96.5	43.15	56	43.11	43.10	40.5	35,260	0.11%
2023/06/19	86.5	44.66	23	44.47	44.10	63.5	34,319	0.19%
2023/06/16	230	45.94	120.1	46.18	45.50	109.9	33,315	0.33%	大買/大賣/鉅額交易
2023/06/15	101	45.29	163.4	45.22	46.00	-62.3	31,181	-0.20%	大買/大賣/
2023/06/14	255.5	42.40	85	42.68	42.95	170.5	28,940	0.59%	大買/鉅額交易
2023/06/13	71	39.20	106.4	40.18	40.60	-35.4	26,175	-0.14%	大賣/
2023/06/12	38	37.70	8	38.03	36.95	30	24,184	0.12%
2023/06/09	42	38.31	60	38.03	38.65	-18	23,616	-0.08%
2023/06/08	13	36.74	19	36.29	36.40	-6	22,474	-0.03%
2023/06/07	4	36.36	6.1	36.56	36.75	-2.1	22,362	-0.01%
2023/06/06	5	35.71	7.4	35.96	36.20	-2.4	22,047	-0.01%
2023/06/05	8	36.38	2	36.00	36.25	6	21,671	0.03%
2023/06/02	44.3	36.42	27	36.82	36.25	17.3	21,387	0.08%
2023/06/01	4	35.73	12.2	35.54	35.55	-8.2	20,473	-0.04%
2023/05/31	25	36.66	4.4	37.78	36.85	20.7	19,836	0.10%
2023/05/30	71.5	38.03	39.1	37.60	37.70	32.5	18,765	0.17%
2023/05/29	2	35.15	22.8	37.33	37.50	-20.8	16,715	-0.12%
2023/05/26	23	33.58	21	33.78	34.10	2	15,970	0.01%
2023/05/25	23	32.15	27.3	32.66	33.25	-4.3	14,823	-0.03%
2023/05/24	3	30.65	1	30.75	30.85	2	13,858	0.01%
2023/05/23	2	30.50	0	0.00	31.00	2	13,517	0.01%
2023/05/22	2.2	30.78	3.1	30.51	30.55	-0.9	13,328	-0.01%
2023/05/19	1	31.30	3.8	31.07	31.45	-2.8	13,051	-0.02%
2023/05/18	3	30.33	0	0.00	30.55	3	12,907	0.02%
2023/05/17	1	29.75	0	0.00	30.45	1	12,691	0.01%
2023/05/16	6	29.63	10	30.35	30.80	-4	12,377	-0.03%
2023/05/15	12.2	30.67	9	30.69	30.95	3.2	11,959	0.03%
2023/05/12	3	33.17	8.1	33.00	32.75	-5.1	11,532	-0.04%
2023/05/11	0	0.00	1.2	31.97	32.25	-1.2	11,303	-0.01%
2023/05/10	7	31.83	1.2	31.75	31.75	5.8	11,233	0.05%
2023/05/08	0.1	32.70	2	32.80	32.75	-1.9	11,238	-0.02%
2023/05/05	3	32.02	1	32.00	32.10	2	11,164	0.02%
2023/05/04	2	32.30	0	0.00	32.35	2	11,200	0.02%
2023/05/03	0	0.00	3	32.82	32.85	-3	11,141	-0.03%
2023/05/02	0	0.00	1	32.80	33.05	-1	11,248	-0.01%
2023/04/28	4	32.75	0	0.00	33.10	4	11,367	0.04%
2023/04/27	0	0.00	2	32.80	32.95	-2	11,262	-0.02%
2023/04/26	0.1	31.55	2	31.60	32.15	-2	11,143	-0.02%
2023/04/25	9.1	31.93	1	31.65	31.70	8.1	11,027	0.07%
2023/04/24	1.2	33.09	6	33.03	33.15	-4.8	10,974	-0.04%
2023/04/21	1	32.45	4	33.15	32.40	-3	10,852	-0.03%
2023/04/20	0	0.00	1	32.40	32.40	-1	10,731	-0.01%
2023/04/19	39	32.96	9.1	32.71	32.50	29.9	10,702	0.28%
2023/04/18	2	31.80	7	31.89	32.20	-5	10,416	-0.05%
2023/04/17	0	0.00	1	31.75	31.70	-1	10,260	-0.01%
2023/04/14	6	31.49	1	31.60	31.60	5	10,164	0.05%
2023/04/13	3	32.50	0.1	32.35	32.35	2.9	9,986	0.03%
2023/04/12	1	32.40	3.6	32.53	32.80	-2.6	9,851	-0.03%
2023/04/11	5	32.74	3.1	32.95	32.70	1.9	9,721	0.02%
2023/04/10	3	32.05	4.4	32.18	32.40	-1.4	9,573	-0.01%
2023/04/07	18.2	32.14	11.1	31.70	31.50	7.1	9,433	0.08%
2023/04/06	4.1	33.03	55.1	32.97	33.90	-51	9,086	-0.56%
2023/03/31	1.3	31.88	0	0.00	31.95	1.3	8,699	0.01%
2023/03/30	2.1	31.46	36	31.68	31.80	-33.9	8,866	-0.38%
2023/03/29	5	30.85	0	0.00	31.10	5	9,034	0.06%
2023/03/28	0	0.00	2	30.95	30.95	-2	9,280	-0.02%
2023/03/27	2	30.85	35	30.93	30.80	-33	9,646	-0.34%
2023/03/24	5	30.66	38.2	30.64	30.75	-33.2	9,992	-0.33%
2023/03/23	6	30.83	74.1	30.99	31.15	-68.1	9,873	-0.69%
2023/03/22	7.1	30.09	20	30.11	30.20	-12.9	9,624	-0.13%
2023/03/21	6	29.27	38.1	29.21	29.40	-32.1	9,451	-0.34%
2023/03/20	0	0.00	9	28.31	28.55	-9	9,251	-0.10%
2023/03/17	0.1	28.05	0	0.00	28.15	0.1	9,191	0.00%
2023/03/16	0	0.00	46	27.85	28.00	-46	8,909	-0.52%
2023/03/15	4	26.95	7	27.14	27.20	-3	8,725	-0.03%
2023/03/13	3	27.30	15	27.40	27.35	-12	8,704	-0.14%
2023/03/10	0	0.00	19	27.03	27.05	-19	8,648	-0.22%
2023/03/09	1	26.80	5	26.95	27.00	-4	8,757	-0.05%
2023/03/07	0	0.00	2.1	27.20	27.25	-2.1	9,541	-0.02%
2023/03/06	2	27.15	6	27.08	27.15	-4	9,643	-0.04%
2023/03/03	1	26.75	0	0.00	26.70	1	9,687	0.01%
2023/03/02	0	0.00	5	26.70	26.75	-5	9,839	-0.05%
2023/03/01	0	26.85	2	26.95	26.95	-2	9,858	-0.02%
2023/02/24	0.1	26.63	0	0.00	26.60	0.1	9,986	0.00%
2023/02/23	0	0.00	2	26.85	26.80	-2	10,027	-0.02%
2023/02/20	0	0.00	2	26.70	26.65	-2	10,176	-0.02%
2023/02/17	0	0.00	12	26.50	26.40	-12	10,240	-0.12%
2023/02/14	0	0.00	3	25.95	26.05	-3	10,663	-0.03%
2023/02/13	0	25.70	0	0.00	25.75	0	10,694	0.00%
2023/02/02	5	25.50	0	25.45	25.45	5	10,576	0.05%
2023/01/31	5.1	25.43	0.6	25.25	25.25	4.5	10,513	0.04%
2023/01/30	0.1	25.45	0	0.00	25.55	0.1	10,439	0.00%
2023/01/13	0	0.00	1	25.95	25.90	-1	10,331	-0.01%
2023/01/12	13.1	25.78	0	0.00	25.60	13.1	10,624	0.12%
2023/01/11	0	0.00	4	26.70	26.20	-4	10,671	-0.04%
2023/01/10	0	0.00	8	26.58	26.55	-8	10,812	-0.07%
2023/01/09	0	0.00	26	26.44	26.50	-26	10,913	-0.24%
2023/01/04	0	0.00	4	26.23	26.10	-4	11,125	-0.04%
2023/01/03	0.1	25.80	0	0.00	26.10	0.1	11,294	0.00%
2022/12/30	0.1	26.09	30	26.12	26.25	-29.9	11,283	-0.27%
2022/12/29	0	0.00	14	25.90	26.10	-14	11,293	-0.12%
2022/12/28	0	0.00	10	26.05	26.10	-10	11,294	-0.09%
2022/12/26	0	0.00	30	25.97	26.10	-30	11,377	-0.26%
2022/12/23	1	26.00	4	26.00	26.00	-3	11,477	-0.03%
2022/12/22	0	0.00	2	25.93	25.95	-2	11,717	-0.02%
2022/12/21	0	0.00	29	25.59	25.75	-29	11,571	-0.25%
2022/12/20	0.1	25.45	1	25.70	25.65	-0.9	11,263	-0.01%
2022/12/19	1	25.85	0	0.00	25.85	1	11,060	0.01%
2022/12/16	1	25.15	0	0.00	25.70	1	10,546	0.01%
2022/12/14	7	24.97	7	25.01	25.15	0	10,184	0.00%
2022/12/13	0	0.00	1	24.80	24.70	-1	10,160	-0.01%
2022/12/12	0	0.00	2	24.70	24.80	-2	10,099	-0.02%
2022/12/07	4	24.10	4	24.20	24.25	0	10,225	0.00%
2022/12/06	0	0.00	2	24.25	24.35	-2	10,168	-0.02%
2022/12/05	2	23.88	0	0.00	24.20	2	10,140	0.02%
2022/12/01	12	24.28	3	24.67	24.20	9	10,069	0.09%
2022/11/29	0	0.00	11	24.17	24.70	-11	9,347	-0.12%
2022/11/25	6	23.64	0	0.00	24.00	6	9,430	0.06%
2022/11/24	2	23.60	0	0.00	24.40	2	9,410	0.02%
2022/11/23	11	23.50	0	0.00	23.40	11	9,562	0.12%
2022/11/22	8.1	23.85	0	0.00	23.50	8.1	9,674	0.08%
2022/11/21	3	24.50	0	0.00	24.50	3	9,440	0.03%
2022/11/18	1	24.90	0	0.00	25.00	1	9,440	0.01%
2022/11/17	0	0.00	0.6	25.15	25.35	-0.6	9,496	-0.01%
2022/11/16	0	0.00	1	25.35	25.35	-1	9,488	-0.01%
2022/11/15	0	0.00	10	25.70	25.75	-10	9,458	-0.11%
2022/11/14	13	25.51	73	25.33	25.70	-60	9,372	-0.64%
2022/11/04	1	23.25	1	23.35	23.65	0	9,049	0.00%
2022/11/02	0	0.00	5	24.00	23.85	-5	9,070	-0.06%
2022/10/31	1	23.75	10	24.15	24.40	-9	9,057	-0.10%
2022/10/28	2	23.45	4	23.25	23.50	-2	8,978	-0.02%
2022/10/27	0	0.00	5	23.60	23.55	-5	9,008	-0.06%
2022/10/26	0	0.00	4	23.55	23.50	-4	8,992	-0.04%
2022/10/18	1	23.00	0	0.00	22.75	1	8,572	0.01%
2022/10/17	1	22.90	0	0.00	23.15	1	8,428	0.01%
2022/10/14	1	23.45	1	23.20	23.15	0	8,328	0.00%
2022/10/12	0	0.00	1	23.30	23.25	-1	8,198	-0.01%
2022/09/29	4	23.03	10	23.28	23.40	-6	8,545	-0.07%
2022/09/23	2	22.75	0	0.00	22.70	2	8,041	0.02%
2022/09/19	0.2	22.90	0	0.00	23.00	0.2	7,832	0.00%
2022/09/15	0.7	23.00	1	23.10	22.95	-0.3	7,718	0.00%
2022/09/14	10	23.00	0	0.00	23.00	10	7,801	0.13%
2022/09/13	0	0.00	3	23.35	23.50	-3	7,883	-0.04%
2022/09/12	0.1	23.45	15	23.55	23.35	-14.9	8,073	-0.19%
2022/09/07	1	22.75	0	0.00	22.80	1	8,205	0.01%
2022/09/06	3	22.93	1	22.85	22.85	2	8,203	0.02%
2022/09/02	2	22.85	0	0.00	22.70	2	8,215	0.02%
2022/09/01	6	22.73	0	0.00	22.75	6	8,075	0.07%
2022/08/31	10	22.90	0	0.00	23.15	10	7,847	0.13%
2022/08/30	4	22.95	0	0.00	23.00	4	7,752	0.05%
2022/08/25	0.5	23.85	0	0.00	23.80	0.5	7,436	0.01%
2022/08/24	3	23.85	0	0.00	24.05	3	7,420	0.04%
2022/08/18	10	23.95	0	0.00	23.95	10	8,087	0.12%
2022/08/15	3	24.10	0	0.00	24.15	3	8,052	0.04%
2022/08/10	0	0.00	2	24.50	24.20	-2	8,062	-0.02%
2022/08/02	0	0.00	2	23.95	23.75	-2	8,602	-0.02%
2022/07/28	2	23.45	0	0.00	23.60	2	8,658	0.02%
2022/07/27	2	23.25	0	0.00	23.40	2	8,692	0.02%
2022/07/26	0	0.00	5	23.00	23.00	-5	8,683	-0.06%
2022/07/21	0	0.00	5	22.80	22.75	-5	8,727	-0.06%
2022/07/20	0	22.66	1	22.65	22.55	-1	8,704	-0.01%
2022/07/19	1	22.10	0	0.00	22.40	1	8,748	0.01%
2022/07/18	13	22.23	0	0.00	22.20	13	8,777	0.15%
2022/07/15	0	22.60	0	0.00	22.45	0	8,674	0.00%
2022/07/14	4	22.75	0	0.00	22.70	4	8,603	0.05%
2022/07/12	3	23.43	0	0.00	23.70	3	8,238	0.04%
2022/07/06	2	24.40	0	0.00	24.10	2	8,154	0.02%
2022/07/04	1	24.40	0	0.00	24.65	1	8,187	0.01%
2022/06/30	0	0.00	6	25.13	25.15	-6	8,240	-0.07%
2022/06/28	0	0.00	1	25.50	25.45	-1	8,194	-0.01%
2022/06/27	0	0.00	1	25.35	25.40	-1	8,268	-0.01%
2022/06/21	0	0.00	44	25.05	24.95	-44	8,083	-0.54%
2022/06/17	0	0.00	0.6	25.15	25.15	-0.6	7,839	-0.01%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/14	0	0.00	2	25.85	25.85	-2	7,779	-0.03%
2022/06/13	11	25.00	0	0.00	25.45	11	7,832	0.14%
2022/06/10	10.2	25.40	0	0.00	25.45	10.2	7,756	0.13%
2022/06/09	20	25.90	0	0.00	25.75	20	7,745	0.26%
2022/06/07	1.3	25.82	1	26.00	25.85	0.3	7,701	0.00%
2022/06/06	0.2	26.05	0	0.00	26.10	0.2	7,638	0.00%
2022/05/30	1	26.15	0.1	26.10	26.15	1	7,130	0.01%
2022/05/27	0	0.00	0.4	25.85	25.70	-0.4	7,068	-0.01%
2022/05/20	0	0.00	3	26.10	25.95	-3	7,256	-0.04%
2022/05/18	0.3	26.10	0	0.00	26.20	0.3	7,176	0.00%
2022/05/17	0	0.00	1	26.35	26.00	-1	7,112	-0.01%
2022/05/16	2	26.30	38.7	25.89	26.45	-36.7	7,037	-0.52%
2022/05/10	0	0.00	5	25.65	25.85	-5	6,680	-0.07%
2022/05/09	0	0.00	12	25.65	25.85	-12	6,614	-0.18%
2022/05/06	1.2	25.78	5	25.74	25.80	-3.9	6,552	-0.06%
2022/05/05	0	0.00	5.2	25.79	25.90	-5.2	6,538	-0.08%
2022/05/04	4	25.61	5	25.55	25.60	-1	6,533	-0.02%
2022/04/29	0	0.00	20	25.23	25.40	-20	6,646	-0.30%
2022/04/27	1	24.90	0	0.00	24.90	1	6,792	0.01%
2022/04/26	0	0.00	8	25.14	25.25	-8	6,766	-0.12%
2022/04/25	0	0.00	10	24.80	24.80	-10	6,759	-0.15%
2022/04/19	0	0.00	2	25.45	25.40	-2	6,653	-0.03%
2022/04/18	1	25.30	0	0.00	25.40	1	6,672	0.01%
2022/04/15	1	25.35	7	25.36	25.35	-6	6,690	-0.09%
2022/04/14	0	0.00	1	25.50	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	2	25.30	25.40	-2	6,670	-0.03%
2022/04/01	6	24.60	0	0.00	24.85	6	6,233	0.10%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	5	24.79	2	24.80	24.80	3	6,112	0.05%
2022/03/29	1	24.90	0	0.00	24.85	1	6,077	0.02%
2022/03/25	1	24.95	0.9	25.25	25.30	0.1	6,098	0.00%
2022/03/23	11	25.00	3	25.00	25.05	8	6,337	0.13%
2022/03/22	20	25.03	0	0.00	25.00	20	6,329	0.32%
2022/03/21	6	25.07	0	0.00	25.20	6	6,285	0.10%
2022/03/17	0	0.00	1	25.05	25.05	-1	6,080	-0.02%
2022/03/16	3	24.73	0	0.00	25.05	3	6,044	0.05%
2022/03/15	10	24.95	0	0.00	25.05	10	5,951	0.17%
2022/03/14	1	25.05	2	25.10	25.10	-1	6,010	-0.02%
2022/03/10	2	25.10	4	25.05	25.05	-2	6,179	-0.03%
2022/03/09	5	24.81	0	0.00	24.75	5	6,249	0.08%
2022/03/08	2	24.68	3.2	24.75	24.65	-1.2	6,565	-0.02%
2022/03/07	8	24.69	0	0.00	24.80	8	6,480	0.12%
2022/03/04	11	25.42	0	0.00	25.30	11	6,550	0.17%
2022/03/03	0	0.00	8	25.95	25.85	-8	6,527	-0.12%
2022/03/02	0	0.00	9	25.82	25.85	-9	6,538	-0.14%
2022/03/01	0	0.00	20	25.85	25.95	-20	6,516	-0.31%
2022/02/24	1	25.55	8	25.54	25.45	-7	6,424	-0.11%
2022/02/23	44.1	25.70	3	26.00	25.80	41.1	6,320	0.65%
2022/02/22	4	25.78	1	25.85	25.95	3	6,313	0.05%
2022/02/17	0	0.00	3	25.80	25.85	-3	6,524	-0.05%
2022/02/16	7	25.59	0	0.00	25.70	7	6,579	0.11%
2022/02/15	1	25.35	0	0.00	25.20	1	6,557	0.02%
2022/02/10	1	25.75	0	0.00	25.90	1	6,598	0.02%
2022/02/09	2	25.70	6.9	25.76	25.85	-4.9	6,591	-0.07%
2022/02/08	10	25.40	0	0.00	25.50	10	6,565	0.15%
2022/02/07	30	25.23	0.1	25.50	25.40	29.9	6,583	0.45%
2022/01/24	3	25.37	2	25.25	25.45	1	6,480	0.02%
2022/01/21	0	0.00	9	25.23	25.15	-9	6,444	-0.14%
2022/01/18	1	25.20	8	25.20	25.15	-7	6,291	-0.11%
2022/01/17	0.1	25.00	0	0.00	24.95	0.1	6,308	0.00%
2022/01/14	4	25.10	14.2	25.02	25.00	-10.2	6,525	-0.16%
2022/01/12	0	0.00	1	25.20	25.20	-1	6,710	-0.01%
2022/01/11	2	25.20	1	25.25	25.25	1	6,826	0.01%
2022/01/10	2	25.30	11	25.15	25.45	-9	6,862	-0.13%
2022/01/05	7	24.80	0	0.00	24.75	7	6,948	0.10%
2022/01/03	1	25.05	0	0.00	25.00	1	7,311	0.01%
2021/12/30	0	0.00	2	25.00	24.95	-2	7,612	-0.03%
2021/12/29	0.4	25.00	0	0.00	25.05	0.4	7,851	0.01%
2021/12/28	1.4	24.96	0	0.00	25.00	1.4	7,923	0.02%
2021/12/27	10	24.85	0	0.00	25.00	10	8,077	0.12%
2021/12/24	0.3	24.95	0	0.00	25.00	0.3	8,212	0.00%
2021/12/22	1.4	24.96	10	24.90	24.90	-8.6	8,529	-0.10%
2021/12/21	0.1	25.05	0	0.00	24.95	0.1	8,708	0.00%
2021/12/20	26	24.80	5	24.80	24.95	21	8,879	0.24%
2021/12/17	3	25.10	0	0.00	25.30	3	8,975	0.03%
2021/12/16	4	25.28	0	0.00	25.50	4	9,149	0.04%
2021/12/15	5	25.50	1	25.30	25.30	4	9,408	0.04%
2021/12/14	1	25.70	0	0.00	25.50	1	9,525	0.01%
2021/12/13	0.3	25.65	0	0.00	25.70	0.3	9,548	0.00%
2021/12/10	0.1	25.70	0	0.00	25.55	0.1	9,639	0.00%
2021/12/09	10.1	25.65	0	0.00	25.65	10.1	9,615	0.11%
2021/12/08	17.1	25.49	0	0.00	25.45	17.1	9,645	0.18%
2021/12/07	20.1	25.50	0	0.00	25.65	20.1	9,574	0.21%
2021/12/03	0.1	25.50	0	0.00	25.65	0.1	9,526	0.00%
2021/12/02	2	25.50	10.4	25.66	25.55	-8.4	9,556	-0.09%
2021/12/01	0.1	26.15	0	0.00	26.25	0.1	9,249	0.00%
2021/11/30	0.1	26.10	2.4	26.29	25.80	-2.3	9,270	-0.02%
2021/11/29	0.1	25.80	0	0.00	26.05	0.1	9,038	0.00%
2021/11/26	1	25.75	0.1	25.80	25.80	0.9	9,017	0.01%
2021/11/25	1.1	26.05	0	0.00	26.00	1.1	9,068	0.01%
2021/11/24	0.2	25.95	7	25.94	25.95	-6.8	9,098	-0.07%
2021/11/23	12	25.80	0.4	26.05	25.80	11.6	9,094	0.13%
2021/11/22	8.2	26.15	0	0.00	26.10	8.2	9,070	0.09%
2021/11/19	1	26.15	2	26.10	26.10	-1	9,093	-0.01%
2021/11/18	2.3	26.35	1.2	26.40	26.45	1.1	9,151	0.01%
2021/11/17	10	26.70	0	0.00	26.85	10	9,175	0.11%
2021/11/16	0.1	26.81	3	26.83	27.00	-2.9	9,197	-0.03%
2021/11/15	1.2	26.59	1	26.55	26.65	0.2	9,150	0.00%
2021/11/12	0.2	26.45	0.5	26.50	26.50	-0.3	9,215	0.00%
2021/11/11	2	26.23	5	26.20	26.40	-3	9,300	-0.03%
2021/11/10	0.5	26.05	0.5	26.16	26.35	0	9,346	0.00%
2021/11/09	1	26.15	5	26.20	26.30	-4	9,436	-0.04%
2021/11/08	1.1	26.30	3	26.35	26.45	-1.9	9,466	-0.02%
2021/11/05	0	0.00	4	26.43	26.50	-4	9,609	-0.04%
2021/11/04	0	26.45	0.1	26.50	26.55	0	9,646	0.00%
2021/11/03	5	26.25	0.1	26.25	26.25	5	9,681	0.05%
2021/11/02	0	0.00	0.1	26.50	26.60	-0.1	9,722	0.00%
2021/11/01	5	26.60	5	26.45	26.55	0	9,732	0.00%
2021/10/29	1	26.40	0	0.00	26.55	1	9,733	0.01%
2021/10/27	0	0.00	2	26.85	26.95	-2	9,796	-0.02%
2021/10/26	0	26.70	1	26.75	26.80	-1	9,863	-0.01%
2021/10/25	0	26.73	5	26.85	26.75	-5	9,864	-0.05%
2021/10/22	10.1	26.68	51.1	26.78	26.90	-41	9,923	-0.41%
2021/10/20	1.2	26.49	5	26.45	26.45	-3.8	9,819	-0.04%
2021/10/19	0	0.00	33	26.25	26.20	-33	9,844	-0.34%
2021/10/15	0	0.00	25	26.49	26.55	-25	10,109	-0.25%
2021/10/14	0	0.00	5.6	26.48	26.50	-5.6	10,215	-0.05%
2021/10/13	1.1	26.59	9	26.68	26.50	-7.9	10,491	-0.08%
2021/10/12	0	0.00	3	26.65	26.65	-3	10,884	-0.03%
2021/10/08	0.1	26.65	8.5	26.61	26.70	-8.4	11,941	-0.07%
2021/10/07	25	26.48	10.2	26.54	26.30	14.9	12,287	0.12%
2021/10/06	20.2	25.95	21	25.98	26.20	-0.9	12,402	-0.01%
2021/10/05	1	25.80	0	0.00	25.75	1	12,498	0.01%
2021/10/04	0.3	25.85	13	25.84	25.85	-12.7	12,695	-0.10%
2021/10/01	9.4	25.38	19.2	25.42	25.55	-9.8	12,818	-0.08%
2021/09/30	6	25.67	4	25.74	25.80	2	13,111	0.02%
2021/09/29	5	25.90	0	0.00	26.00	5	13,206	0.04%
2021/09/28	1	26.30	16	26.22	26.40	-15	13,201	-0.11%
2021/09/27	0.4	26.06	16	26.14	26.10	-15.7	13,252	-0.12%
2021/09/24	1	25.85	25	25.78	25.75	-24	13,157	-0.18%
2021/09/23	1	25.75	9	25.62	25.50	-8	13,117	-0.06%
2021/09/22	0	0.00	11.2	25.07	25.40	-11.2	12,870	-0.09%
2021/09/17	0	0.00	11	24.85	24.90	-11	12,619	-0.09%
2021/09/16	0	0.00	3	24.92	24.90	-3	12,526	-0.02%
2021/09/15	0.1	24.80	3	24.80	24.85	-2.9	12,619	-0.02%
2021/09/14	2	24.73	26	24.74	24.65	-24	12,677	-0.19%
2021/09/13	2.1	24.60	0	0.00	24.70	2.1	12,802	0.02%
2021/09/10	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2021/09/07	0.1	24.55	3	24.40	24.75	-2.9	13,396	-0.02%
2021/09/06	1	24.35	0	0.00	24.15	1	13,313	0.01%
2021/09/03	0	0.00	1	24.30	24.45	-1	13,358	-0.01%
2021/09/02	2	24.35	0	0.00	24.35	2	13,409	0.01%
2021/09/01	2	24.25	1	24.35	24.35	1	13,557	0.01%
2021/08/31	0	0.00	2	24.23	24.30	-2	13,532	-0.01%
2021/08/30	1	24.00	0	0.00	24.35	1	13,500	0.01%
2021/08/26	0	0.00	2	24.03	24.15	-2	13,505	-0.01%
2021/08/24	1	24.35	0	0.00	24.30	1	13,505	0.01%
2021/08/23	0	0.00	1	24.00	24.15	-1	13,481	-0.01%
2021/08/20	3	23.90	16	23.90	23.90	-13	13,484	-0.10%
2021/08/19	1	23.75	4	23.73	23.80	-3	13,678	-0.02%
2021/08/18	1	23.50	1	23.65	23.75	0	13,702	0.00%
2021/08/17	31	23.66	20	23.70	23.70	11	13,637	0.08%
2021/08/16	13	23.60	17	23.72	23.75	-4	13,582	-0.03%
2021/08/13	1	23.70	1	23.55	23.75	0	13,581	0.00%
2021/08/12	0	0.00	0.5	23.50	23.50	-0.5	13,564	0.00%
2021/08/11	15	23.17	1	23.20	23.20	14	13,529	0.10%
2021/08/10	4	23.50	0	0.00	23.55	4	13,486	0.03%
2021/08/09	2	23.35	4	23.35	23.40	-2	13,633	-0.01%
2021/08/06	6	23.52	2	23.60	23.70	4	13,701	0.03%
2021/08/05	4	23.48	1	23.40	23.40	3	13,996	0.02%
2021/08/03	3	23.32	5	23.35	23.60	-2	14,654	-0.01%
2021/08/02	1	23.40	0	0.00	23.55	1	14,750	0.01%
2021/07/30	2	23.43	0	0.00	23.45	2	14,758	0.01%
2021/07/29	1	23.60	0	0.00	23.55	1	14,764	0.01%
2021/07/28	3	23.60	18	23.64	23.65	-15	14,866	-0.10%
2021/07/27	1.1	23.76	10	23.95	23.85	-8.9	15,167	-0.06%
2021/07/26	1	23.70	2	24.00	24.00	-1	15,295	-0.01%
2021/07/23	4	23.79	2	23.70	23.65	2	15,175	0.01%
2021/07/22	6	23.65	10	23.65	23.80	-4	15,149	-0.03%
2021/07/21	1	23.65	0	0.00	23.80	1	15,040	0.01%
2021/07/20	8	23.60	0	0.00	23.55	8	15,016	0.05%
2021/07/19	21	23.57	3.1	23.66	23.55	18	14,951	0.12%
2021/07/16	8	23.84	0	0.00	23.85	8	14,964	0.05%
2021/07/15	128	24.03	4.3	24.20	24.05	123.8	14,831	0.83%	大買/鉅額交易
2021/07/14	5.3	27.11	17	27.14	27.15	-11.7	13,800	-0.08%
2021/07/13	1	27.00	1	27.10	27.05	0	13,424	0.00%
2021/07/12	15.5	27.20	2	27.33	27.15	13.5	13,140	0.10%
2021/07/09	15	27.31	12.5	27.37	27.50	2.5	12,945	0.02%
2021/07/08	11	27.46	7	27.51	27.45	4	12,913	0.03%
2021/07/07	1	27.50	12.6	27.42	27.40	-11.6	12,932	-0.09%
2021/07/06	2	27.05	3	27.08	27.20	-1	12,823	-0.01%
2021/07/05	0	0.00	3	26.92	27.00	-3	13,021	-0.02%
2021/07/02	3	26.63	14	26.72	26.75	-11	13,328	-0.08%
2021/07/01	12	26.28	1	26.40	26.20	11	13,347	0.08%
2021/06/30	0.1	26.15	24	26.20	26.25	-23.9	13,631	-0.18%
2021/06/29	0	0.00	1	25.75	25.70	-1	14,084	-0.01%
2021/06/28	1	25.70	3	25.75	25.75	-2	15,538	-0.01%
2021/06/24	5.5	25.83	4	25.83	25.70	1.5	16,494	0.01%
2021/06/23	2	25.50	12	25.64	25.70	-10	16,586	-0.06%
2021/06/22	34	25.54	2	25.55	25.35	32	16,683	0.19%
2021/06/21	21	25.54	2	25.55	25.50	19	16,698	0.11%
2021/06/18	3	26.17	10	26.25	26.15	-7	16,852	-0.04%
2021/06/17	11	25.66	3	25.73	26.10	8	17,017	0.05%
2021/06/16	4	25.43	0	0.00	25.35	4	18,026	0.02%
2021/06/15	3	25.25	0	0.00	25.40	3	18,265	0.02%
2021/06/11	7	25.11	0	0.00	25.25	7	18,595	0.04%
2021/06/09	4	25.20	10	25.35	25.20	-6	18,933	-0.03%
2021/06/08	2	25.65	0	0.00	25.70	2	18,954	0.01%
2021/06/07	1	25.70	0	0.00	25.70	1	19,183	0.01%
2021/06/02	0	0.00	25	26.15	26.05	-25	20,621	-0.12%
2021/06/01	11	26.10	19	26.09	26.20	-8	20,850	-0.04%
2021/05/28	11	25.75	0	0.00	25.70	11	21,031	0.05%
2021/05/26	1	25.65	11	25.95	26.00	-10	21,288	-0.05%
2021/05/25	30	25.75	16	25.76	25.75	14	21,521	0.07%
2021/05/24	3	25.38	2	25.60	25.65	1	22,109	0.00%
2021/05/21	0	0.00	2	25.60	25.75	-2	23,142	-0.01%
2021/05/20	12	25.31	17	25.59	25.30	-5	23,252	-0.02%
2021/05/19	18	25.01	3	25.12	25.10	15	23,261	0.06%
2021/05/18	11	24.99	0	0.00	25.15	11	23,373	0.05%
2021/05/17	8	24.34	34	24.48	24.35	-26	23,614	-0.11%
2021/05/14	37	25.01	0	0.00	24.95	37	23,481	0.16%
2021/05/13	33	24.99	4	25.10	24.80	29	23,351	0.12%
2021/05/12	28	25.57	12.2	24.94	25.55	15.8	23,026	0.07%
2021/05/11	30.2	26.43	10	26.32	26.30	20.2	22,649	0.09%
2021/05/10	1	26.55	5	26.60	26.55	-4	22,416	-0.02%
2021/05/07	0	0.00	2	26.85	26.85	-2	22,510	-0.01%
2021/05/06	10	26.72	0	0.00	26.60	10	22,746	0.04%
2021/05/05	2	26.60	13	26.68	26.70	-11	22,990	-0.05%
2021/05/04	11	26.21	8	26.33	26.55	3	22,920	0.01%
2021/05/03	11	26.91	78	26.80	26.70	-67	22,624	-0.30%
2021/04/29	4	27.15	0.3	27.15	27.15	3.7	22,537	0.02%
2021/04/28	7	27.15	20.2	27.20	27.25	-13.2	22,563	-0.06%
2021/04/27	14	27.14	6.1	27.09	27.15	7.9	22,683	0.03%
2021/04/26	31	27.15	8	27.15	27.15	23	22,628	0.10%
2021/04/23	19	27.13	3	27.08	27.10	16	22,588	0.07%
2021/04/22	45	27.59	22	27.39	27.30	23	22,673	0.10%
2021/04/21	62.2	27.54	56	27.50	27.45	6.2	22,526	0.03%
2021/04/20	15	27.38	5	27.35	27.35	10	22,278	0.05%
2021/04/19	4	27.13	4	27.19	27.30	0	22,218	0.00%
2021/04/16	5	27.10	11	26.98	27.10	-6	22,104	-0.03%
2021/04/15	3	26.85	43.2	26.90	26.90	-40.2	22,159	-0.18%
2021/04/14	7	26.75	52.4	26.75	26.75	-45.4	22,145	-0.21%
2021/04/13	17	27.09	10	27.18	27.00	7	22,064	0.03%
2021/04/12	4	27.29	2	27.28	27.30	2	21,876	0.01%
2021/04/09	16.5	27.38	14.2	27.54	27.55	2.3	21,705	0.01%
2021/04/08	19.2	27.25	15	27.27	27.35	4.2	21,322	0.02%
2021/04/07	18.5	26.89	6	26.90	26.95	12.5	20,878	0.06%
2021/04/06	6	26.82	19.3	26.77	27.10	-13.3	20,638	-0.06%
2021/04/01	20	26.76	31	26.78	26.75	-11	20,256	-0.05%
2021/03/31	289	27.52	92.2	27.23	27.00	196.8	19,621	1.00%	大買/鉅額交易
2021/03/30	7	27.35	52	27.35	27.50	-45	18,180	-0.25%
2021/03/29	2.3	26.96	8	27.23	27.25	-5.7	17,750	-0.03%
2021/03/26	0	0.00	7	26.59	26.60	-7	17,386	-0.04%
2021/03/25	10	26.71	1	26.65	26.80	9	17,290	0.05%
2021/03/24	14	26.91	1	26.80	26.95	13	17,247	0.08%
2021/03/23	49	26.73	11	26.82	27.00	38	17,127	0.22%
2021/03/22	16	26.92	2	27.20	26.85	14	16,911	0.08%
2021/03/19	9.3	27.22	42	27.37	27.05	-32.8	16,544	-0.20%
2021/03/18	9	26.52	7	26.62	26.55	2	15,502	0.01%
2021/03/17	2	26.20	20.9	26.21	26.35	-18.9	15,351	-0.12%
2021/03/16	3	25.85	18.6	25.86	25.85	-15.6	15,256	-0.10%
2021/03/15	11	25.69	10	25.75	25.65	1	15,143	0.01%
2021/03/12	4	25.75	9.1	25.83	25.90	-5.1	15,044	-0.03%
2021/03/11	10	25.72	15	25.76	25.80	-5	15,014	-0.03%
2021/03/10	10	25.84	27	25.82	25.65	-17	14,885	-0.11%
2021/03/09	6	25.85	5	25.95	26.00	1	14,709	0.01%
2021/03/08	8	25.48	19	25.55	25.70	-11	14,136	-0.08%
2021/03/05	3	25.20	21	25.05	25.20	-18	13,665	-0.13%
2021/03/04	0.1	24.85	11	24.75	24.85	-10.9	13,713	-0.08%
2021/03/03	3	24.67	40	24.70	24.80	-37	13,675	-0.27%
2021/03/02	7	24.88	61	24.92	24.60	-54	13,577	-0.40%
2021/02/26	7	24.76	11	24.82	24.80	-4	13,429	-0.03%
2021/02/25	11	24.96	4.5	24.98	25.00	6.5	13,189	0.05%
2021/02/24	55	24.98	22	25.00	25.00	33	12,939	0.26%
2021/02/23	76.1	24.49	40.2	24.62	24.90	35.9	12,318	0.29%
2021/02/22	3	23.62	11	23.73	23.80	-8	11,305	-0.07%
2021/02/19	0	0.00	11	23.55	23.60	-11	11,220	-0.10%
2021/02/18	17	23.21	0	23.25	23.20	17	11,179	0.15%
2021/02/17	31	23.10	0	0.00	23.15	31	11,127	0.28%
2021/02/05	3	23.15	0	0.00	23.15	3	10,911	0.03%
2021/02/04	0.1	23.25	1	23.25	23.25	-0.9	10,989	-0.01%
2021/02/03	5	23.22	0	0.00	23.30	5	11,318	0.04%
2021/02/02	10	23.33	0	0.00	23.30	10	11,332	0.09%
2021/01/29	7	23.75	0	0.00	23.25	7	11,330	0.06%
2021/01/28	6	23.93	14	24.06	24.00	-8	11,137	-0.07%
2021/01/27	0	0.00	31	23.98	23.95	-31	10,909	-0.28%
2021/01/25	0	0.00	1	23.25	23.35	-1	10,576	-0.01%
2021/01/21	2	23.00	0	0.00	22.80	2	10,726	0.02%
2021/01/20	17.1	23.10	0	0.00	22.90	17.1	10,762	0.16%
2021/01/19	2	23.50	2	23.60	23.50	0	10,574	0.00%
2021/01/18	11.1	23.46	0	0.00	23.50	11.1	10,529	0.11%
2021/01/15	2	23.95	4	23.88	23.70	-2	10,413	-0.02%
2021/01/14	20	23.80	0	0.00	23.80	20	10,280	0.19%
2021/01/13	6	23.65	8	23.70	23.70	-2	10,194	-0.02%
2021/01/12	4.4	23.65	0	0.00	23.65	4.4	10,194	0.04%
2021/01/11	19	23.69	0	0.00	23.75	19	10,101	0.19%
2021/01/08	6	23.70	0	0.00	23.85	6	10,102	0.06%
2021/01/07	0	0.00	2	23.70	23.75	-2	9,987	-0.02%
2021/01/06	13	23.73	5	23.85	23.80	8	9,970	0.08%
2021/01/05	10	23.95	10	23.98	24.00	0	9,888	0.00%
2021/01/04	11	24.19	13	24.10	24.05	-2	9,984	-0.02%
2020/12/30	6	23.82	40	24.06	24.05	-34	9,986	-0.34%
2020/12/29	4	24.00	0	0.00	24.00	4	9,957	0.04%
2020/12/28	8	24.03	1	24.10	24.10	7	10,014	0.07%
2020/12/25	13	23.92	0	0.00	23.95	13	9,977	0.13%
2020/12/23	4	23.63	1	23.65	23.75	3	9,929	0.03%
2020/12/22	1	23.60	0	0.00	23.60	1	9,902	0.01%
2020/12/21	2.6	23.70	21	23.64	23.85	-18.4	10,031	-0.18%
2020/12/18	8	23.83	20	23.98	23.70	-12	10,012	-0.12%
2020/12/17	10	24.01	2.4	23.98	24.00	7.6	9,867	0.08%
2020/12/16	1	24.00	3	24.15	24.25	-2	9,836	-0.02%
2020/12/15	6	24.00	5	24.05	23.90	1	9,814	0.01%
2020/12/14	4	24.25	1.3	24.29	24.20	2.7	9,753	0.03%
2020/12/11	13	23.88	3	23.75	24.00	10	9,696	0.10%
2020/12/10	84.5	24.39	11	24.23	24.10	73.5	9,600	0.77%
2020/12/09	1	24.25	0	0.00	24.20	1	9,390	0.01%
2020/12/08	3	24.05	2	24.08	24.10	1	9,296	0.01%
2020/12/07	0	0.00	2.7	23.97	24.00	-2.7	9,164	-0.03%
2020/12/04	1	23.60	0	0.00	23.75	1	9,118	0.01%
2020/12/03	4	23.55	18	23.64	23.65	-14	9,059	-0.15%
2020/12/02	5	23.45	6	23.52	23.55	-1	8,976	-0.01%
2020/12/01	12	23.16	4	23.35	23.35	8	9,015	0.09%
2020/11/30	10	23.41	5	23.46	23.30	5	9,031	0.06%
2020/11/27	0	0.00	5	23.32	23.35	-5	8,804	-0.06%
2020/11/26	3	23.05	0	0.00	23.15	3	8,807	0.03%
2020/11/25	0	23.15	0	0.00	23.15	0	9,013	0.00%
2020/11/24	10	23.15	25	23.18	23.20	-15	9,154	-0.16%
2020/11/23	0	0.00	5	23.18	23.15	-5	9,077	-0.06%
2020/11/20	3	22.90	0	0.00	22.90	3	9,038	0.03%
2020/11/19	3	23.00	0	0.00	23.00	3	9,127	0.03%
2020/11/18	0	0.00	1	23.05	23.10	-1	9,209	-0.01%
2020/11/17	30	22.88	3	22.90	22.85	27	9,224	0.29%
2020/11/16	10	22.90	1	22.95	22.90	9	9,483	0.09%
2020/11/13	3	22.47	13	22.62	22.90	-10	9,559	-0.10%
2020/11/12	2	22.63	0	0.00	22.80	2	9,589	0.02%
2020/11/11	1	22.20	15	22.75	23.00	-14	9,558	-0.15%
2020/11/10	0	0.00	2	22.25	22.30	-2	9,411	-0.02%
2020/11/09	1	22.25	2	22.25	22.25	-1	9,643	-0.01%
2020/11/05	4	22.15	0	0.00	22.30	4	9,855	0.04%
2020/11/04	4	22.23	0.2	22.30	22.20	3.8	9,932	0.04%
2020/11/03	2	22.40	20	22.50	22.50	-18	9,919	-0.18%
2020/10/30	0	0.00	2	22.45	22.60	-2	10,070	-0.02%
2020/10/29	0	0.00	20	22.46	22.40	-20	10,107	-0.20%
2020/10/28	4	22.30	26	22.25	22.25	-22	10,076	-0.22%
2020/10/27	0	0.00	8	22.01	21.95	-8	10,110	-0.08%
2020/10/26	5	21.80	17	21.86	21.90	-12	10,169	-0.12%
2020/10/22	1	21.60	2	21.65	21.60	-1	10,520	-0.01%
2020/10/21	10	21.72	1	21.70	21.65	9	10,603	0.08%
2020/10/20	19	21.74	3	21.75	21.75	16	10,733	0.15%
2020/10/19	5	21.90	1	21.95	21.75	4	10,893	0.04%
2020/10/16	11	21.89	0.2	22.05	21.80	10.8	11,094	0.10%
2020/10/15	22	22.00	8	22.13	22.15	14	11,217	0.12%
2020/10/14	4	22.13	18	22.16	22.00	-14	11,312	-0.12%
2020/10/13	4	21.81	2	21.75	21.75	2	11,503	0.02%
2020/10/12	64	21.93	2	22.05	22.00	62	11,797	0.53%
2020/10/08	10	22.05	3	22.05	22.05	7	12,236	0.06%
2020/10/07	6	22.07	0	0.00	22.00	6	12,667	0.05%
2020/10/06	5	22.12	0	0.00	22.15	5	12,793	0.04%
2020/10/05	9	22.07	0	0.00	22.05	9	12,939	0.07%
2020/09/29	4	22.25	10	22.35	22.25	-6	13,288	-0.05%
2020/09/25	11	21.89	0	0.00	22.00	11	13,772	0.08%
2020/09/24	7	21.96	0	0.00	21.70	7	13,923	0.05%
2020/09/23	9	22.41	0	0.00	22.35	9	13,982	0.06%
2020/09/22	3	22.60	4	22.55	22.55	-1	14,044	-0.01%
2020/09/21	3	22.85	0	0.00	22.80	3	14,169	0.02%
2020/09/18	2	22.85	5	23.01	23.05	-3	14,270	-0.02%
2020/09/16	0	0.00	2	23.05	23.00	-2	14,363	-0.01%
2020/09/15	0	0.00	17	23.01	22.95	-17	14,454	-0.12%
2020/09/14	12	22.85	2	22.90	22.80	10	14,785	0.07%
2020/09/11	1	22.75	5	22.77	22.75	-4	14,834	-0.03%
2020/09/10	8	22.78	1	22.85	22.85	7	14,878	0.05%
2020/09/09	32	22.62	0	0.00	22.60	32	14,990	0.21%
2020/09/08	1	22.80	4	22.88	22.80	-3	14,955	-0.02%
2020/09/04	9	22.65	6	22.63	22.80	3	15,093	0.02%
2020/09/03	11	23.06	0	0.00	22.95	11	15,063	0.07%
2020/09/02	13	22.93	0	0.00	23.10	13	15,202	0.09%
2020/09/01	1	22.75	0	0.00	22.85	1	15,223	0.01%
2020/08/31	4	22.95	0	0.00	22.75	4	15,229	0.03%
2020/08/28	7	22.98	23	23.12	23.05	-16	15,099	-0.11%
2020/08/27	13	22.93	0	0.00	22.85	13	15,041	0.09%
2020/08/26	3	22.80	0	0.00	22.90	3	15,073	0.02%
2020/08/25	3	22.88	21	22.82	22.90	-18	15,050	-0.12%
2020/08/24	26	22.94	3	22.77	22.75	23	15,084	0.15%
2020/08/21	0	0.00	5	22.94	22.85	-5	15,000	-0.03%
2020/08/20	11	22.50	20	22.59	22.50	-9	14,923	-0.06%
2020/08/19	4	23.24	0	0.00	23.25	4	14,684	0.03%
2020/08/18	6	23.33	0	0.00	23.50	6	14,525	0.04%
2020/08/17	10	23.60	11	23.62	23.60	-1	14,438	-0.01%
2020/08/14	11	23.64	1	23.80	23.65	10	14,423	0.07%
2020/08/13	18	23.89	12	23.94	23.95	6	14,310	0.04%
2020/08/12	7	24.04	1	24.05	23.90	6	14,116	0.04%
2020/08/11	21	24.27	252	24.18	24.15	-231	14,196	-1.63%	大賣/鉅額交易
2020/08/10	263	24.62	4	24.66	24.75	259	14,068	1.84%	大買/鉅額交易
2020/08/07	3	24.47	8	24.49	24.50	-5	14,027	-0.04%
2020/08/03	24	24.61	0	0.00	24.35	24	13,933	0.17%
2020/07/31	13	24.59	15	24.95	25.00	-2	13,780	-0.01%
2020/07/30	11	24.55	6	24.78	24.85	5	13,651	0.04%
2020/07/29	4	24.63	2	24.65	24.60	2	13,592	0.01%
2020/07/28	3	24.55	10	24.64	24.65	-7	13,528	-0.05%
2020/07/27	60	24.87	0	0.00	24.40	60	13,405	0.45%
2020/07/24	25	24.98	2	24.88	24.80	23	13,342	0.17%
2020/07/23	0	0.00	1	25.05	25.00	-1	13,156	-0.01%
2020/07/22	22	24.83	5	25.05	24.80	17	13,031	0.13%
2020/07/21	40	25.19	0	0.00	25.05	40	12,833	0.31%
2020/07/20	4	24.76	10	24.98	25.15	-6	12,715	-0.05%
2020/07/17	7	25.07	6	25.15	24.75	1	12,575	0.01%
2020/07/16	31	25.40	1	25.20	25.15	30	12,331	0.24%
2020/07/15	29	25.65	13	25.75	25.60	16	12,009	0.13%
2020/07/14	8	27.98	56	27.82	27.70	-48	11,463	-0.42%
2020/07/13	2	27.35	22	27.63	27.45	-20	11,018	-0.18%
2020/07/10	10	27.25	5	26.80	27.25	5	10,893	0.05%
2020/07/09	24	27.87	30	28.32	27.70	-6	10,775	-0.06%
2020/07/08	1	27.25	4	27.35	27.25	-3	10,480	-0.03%
2020/07/07	2	27.00	62	27.11	27.25	-60	10,340	-0.58%
2020/07/06	2	27.60	0	0.00	27.60	2	10,047	0.02%
2020/07/03	3	27.52	3	27.48	27.50	0	9,873	0.00%
2020/07/02	61	26.92	16	27.05	27.15	45	9,802	0.46%
2020/07/01	2	25.80	0	0.00	25.95	2	9,703	0.02%
2020/06/30	2	25.40	4	25.25	25.10	-2	9,641	-0.02%
2020/06/29	4	25.54	1	25.55	25.45	3	9,638	0.03%
2020/06/23	2	26.00	0	0.00	25.90	2	9,486	0.02%
2020/06/22	2	26.10	5	26.09	26.00	-3	9,464	-0.03%
2020/06/18	4	25.68	0	0.00	25.80	4	9,160	0.04%
2020/06/16	0	0.00	4	25.74	25.80	-4	9,196	-0.04%
2020/06/15	4	25.31	5	25.30	25.15	-1	9,246	-0.01%
2020/06/11	5	25.90	4	25.76	25.55	1	9,301	0.01%
2020/06/10	1	25.90	17	26.00	26.05	-16	9,278	-0.17%
2020/06/09	0	0.00	2.2	26.10	26.15	-2.2	9,398	-0.02%
2020/06/08	3	25.60	1	25.55	25.65	2	9,302	0.02%
2020/06/05	0	0.00	1	25.45	25.50	-1	9,283	-0.01%
2020/06/04	0	0.00	3	25.32	25.40	-3	9,301	-0.03%
2020/06/03	9	25.17	5	25.16	25.25	4	9,265	0.04%
2020/06/02	3	24.75	3	24.85	24.90	0	9,135	0.00%
2020/06/01	1	24.80	10	24.75	24.70	-9	9,080	-0.10%
2020/05/28	0	0.00	1	24.15	24.30	-1	8,916	-0.01%
2020/05/26	2	24.25	0	0.00	24.15	2	9,082	0.02%
2020/05/22	0.5	23.70	0	0.00	23.70	0.5	8,987	0.01%
2020/05/21	1	23.95	0	0.00	24.15	1	9,050	0.01%
2020/05/20	0	0.00	2	23.95	23.95	-2	9,034	-0.02%
2020/05/19	3	23.75	0	0.00	23.75	3	9,061	0.03%
2020/05/18	0	0.00	5	23.80	23.60	-5	9,018	-0.06%
2020/05/15	0	0.00	1	23.60	23.60	-1	8,869	-0.01%
2020/05/14	0	0.00	20	23.45	23.55	-20	8,810	-0.23%
2020/05/11	5	23.50	0	0.00	23.50	5	8,665	0.06%
2020/05/06	0.2	22.90	0	0.00	22.85	0.2	8,618	0.00%
2020/05/05	0	0.00	5	23.05	23.05	-5	8,581	-0.06%
2020/04/29	2	23.55	8	23.50	23.35	-6	8,469	-0.07%
2020/04/28	5	23.40	0	0.00	23.30	5	8,528	0.06%
2020/04/22	0	0.00	3	23.20	23.30	-3	8,679	-0.03%
2020/04/21	0	0.00	10	23.40	23.40	-10	8,653	-0.12%
2020/04/20	0	0.00	10	23.55	23.70	-10	8,599	-0.12%
2020/04/17	33	23.50	4	23.60	23.60	29	8,553	0.34%
2020/04/14	1	23.70	5	23.55	23.55	-4	8,368	-0.05%
2020/04/13	0	0.00	8	23.35	23.45	-8	8,312	-0.10%
2020/04/10	5	23.30	2	23.30	23.15	3	8,281	0.04%
2020/04/09	2	23.18	0	0.00	23.15	2	8,316	0.02%
2020/04/08	0	0.00	1	23.25	23.20	-1	8,285	-0.01%
2020/04/07	13	23.78	1	23.60	23.30	12	8,251	0.15%
2020/04/06	0	0.00	8	23.63	23.60	-8	8,128	-0.10%
2020/04/01	0	0.00	1	23.00	23.00	-1	7,953	-0.01%
2020/03/31	3	22.38	1	22.30	23.30	2	7,818	0.03%
2020/03/30	1	22.10	0	0.00	22.10	1	7,646	0.01%
2020/03/27	0	0.00	1	22.25	21.75	-1	7,627	-0.01%
2020/03/26	1	21.95	1	21.80	21.60	0	7,590	0.00%
2020/03/25	1	22.05	2	22.38	21.60	-1	7,666	-0.01%
2020/03/20	7	19.28	5	19.30	20.60	2	7,543	0.03%
2020/03/19	11	19.25	20	19.07	18.75	-9	7,398	-0.12%
2020/03/17	5	19.75	5	19.85	19.90	0	7,139	0.00%
2020/03/16	1	20.70	1	20.35	20.35	0	6,995	0.00%
2020/03/11	0	0.00	10	22.60	22.70	-10	6,561	-0.15%
2020/03/10	10	22.40	0	0.00	22.50	10	6,500	0.15%
2020/03/06	0	0.00	6	23.18	23.05	-6	6,312	-0.10%
2020/03/04	4	23.20	5	23.16	23.15	-1	6,270	-0.02%
2020/03/02	3	22.47	0	0.00	22.70	3	6,246	0.05%
2020/02/26	1	22.85	2	23.00	23.05	-1	6,200	-0.02%
2020/02/25	1	23.00	4	22.93	23.00	-3	6,186	-0.05%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	2	23.40	23.35	-2	6,084	-0.03%
2020/02/20	0	0.00	1	23.15	23.35	-1	6,037	-0.02%
2020/02/17	0	0.00	3	22.95	23.00	-3	6,067	-0.05%
2020/02/14	2	22.95	2	23.05	23.05	0	6,178	0.00%
2020/02/11	0	0.00	2	22.95	22.85	-2	6,200	-0.03%
2020/02/07	0	0.00	3	23.15	23.05	-3	6,138	-0.05%
2020/02/06	0	0.00	3	23.00	23.05	-3	6,166	-0.05%
2020/02/04	0	0.00	1	22.95	22.95	-1	6,164	-0.02%
2020/02/03	10	22.85	11	22.65	22.95	-1	6,137	-0.02%
2020/01/31	0	0.00	13	23.14	22.95	-13	6,105	-0.21%
2020/01/30	0	0.00	8	22.57	22.95	-8	5,977	-0.13%
2020/01/20	0	0.00	10	23.00	22.90	-10	5,750	-0.17%
2020/01/14	0	0.00	10	23.15	23.20	-10	5,851	-0.17%
2020/01/13	0	0.00	2	23.20	23.15	-2	5,887	-0.03%
2020/01/10	0	0.00	10	23.10	23.10	-10	5,959	-0.17%
2020/01/06	2	22.75	0	0.00	22.75	2	6,084	0.03%
2020/01/03	0	0.00	1	22.95	22.95	-1	6,164	-0.02%
2020/01/02	0	0.00	10	23.00	22.95	-10	6,138	-0.16%
2019/12/31	2	22.85	0	0.00	22.85	2	6,160	0.03%
2019/12/27	6	23.50	1	23.50	23.40	5	6,126	0.08%
2019/12/24	3	23.28	0	0.00	23.15	3	6,241	0.05%
2019/12/19	2	23.20	0	0.00	23.20	2	6,083	0.03%
2019/12/18	0	0.00	2	23.05	23.25	-2	6,090	-0.03%
2019/12/17	2	22.80	0	0.00	22.90	2	6,143	0.03%
2019/12/16	2	22.85	0	0.00	22.80	2	6,162	0.03%
2019/12/13	8	22.94	0	0.00	22.95	8	6,266	0.13%
2019/12/12	3	22.93	0	0.00	22.90	3	6,302	0.05%
2019/12/10	2	22.90	0	0.00	22.90	2	6,324	0.03%
2019/12/09	20	23.25	0	0.00	23.15	20	6,335	0.32%
2019/12/06	4	23.13	10	23.20	23.20	-6	6,407	-0.09%
2019/12/05	0	0.00	1	23.10	23.05	-1	6,390	-0.02%
2019/12/03	3	23.15	21	23.04	23.15	-18	6,432	-0.28%
2019/12/02	0	0.00	7	22.76	22.90	-7	6,497	-0.11%
2019/11/29	2.8	22.94	16	22.99	22.85	-13.2	6,507	-0.20%
2019/11/28	6	23.05	2	23.15	23.10	4	6,493	0.06%
2019/11/27	3	23.15	0	0.00	23.05	3	6,577	0.05%
2019/11/25	20	23.31	0	0.00	23.30	20	6,450	0.31%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/21	0	0.00	3	22.92	23.05	-3	6,621	-0.05%
2019/11/20	1	23.20	5	23.20	23.15	-4	6,650	-0.06%
2019/11/19	0	0.00	4	23.24	23.25	-4	6,746	-0.06%
2019/11/18	0	0.00	10	22.90	23.15	-10	6,860	-0.15%
2019/11/15	2	22.55	6	22.83	22.80	-4	6,899	-0.06%
2019/11/14	1	22.35	5	22.30	22.40	-4	6,960	-0.06%
2019/11/13	0	0.00	17	22.37	22.30	-17	7,091	-0.24%
2019/11/12	4	22.80	3	22.82	22.85	1	7,548	0.01%
2019/11/11	1	22.70	21	22.71	22.90	-20	7,841	-0.26%
2019/11/07	1	22.65	2	22.70	22.70	-1	7,776	-0.01%
2019/11/06	11	22.71	1	22.70	22.75	10	7,766	0.13%
2019/11/05	4	22.78	0	0.00	22.90	4	7,772	0.05%
2019/11/04	2	22.30	11.9	22.28	22.40	-9.9	7,762	-0.13%
2019/10/31	1	22.00	4	22.05	22.10	-3	7,879	-0.04%
2019/10/30	1	22.00	4	21.99	22.00	-3	7,924	-0.04%
2019/10/29	6	22.07	1	22.25	22.10	5	7,970	0.06%
2019/10/28	0	0.00	0.2	22.15	22.15	-0.2	7,938	0.00%
2019/10/24	5	22.16	0	0.00	22.05	5	7,892	0.06%
2019/10/23	0	0.00	5	22.23	22.15	-5	7,802	-0.06%
2019/10/22	1	21.95	1	22.00	21.95	0	7,754	0.00%
2019/10/21	0	0.00	2	21.85	21.90	-2	7,708	-0.03%
2019/10/18	4	21.85	0	0.00	21.75	4	7,699	0.05%
2019/10/17	0	0.00	1	21.65	21.80	-1	7,650	-0.01%
2019/10/16	0	0.00	5	21.62	21.70	-5	7,619	-0.07%
2019/10/15	5	21.30	4.7	21.38	21.40	0.3	7,606	0.00%
2019/10/14	11	21.33	0	0.00	21.30	11	7,612	0.14%
2019/10/09	6	21.68	0	0.00	21.55	6	7,492	0.08%
2019/10/08	3	21.85	0	0.00	21.85	3	7,470	0.04%
2019/10/07	2	21.90	1	21.85	21.85	1	7,751	0.01%
2019/10/04	2	21.70	0	0.00	21.85	2	7,912	0.03%
2019/10/03	2	21.55	0	0.00	21.55	2	8,029	0.02%
2019/10/02	2	21.80	0	0.00	21.85	2	8,042	0.02%
2019/09/24	1	21.85	1	21.90	21.90	0	8,195	0.00%
2019/09/23	1	21.65	1	21.80	21.80	0	8,214	0.00%
2019/09/20	3	21.47	16	21.68	21.65	-13	8,432	-0.15%
2019/09/19	7	21.49	0	0.00	21.50	7	8,326	0.08%
2019/09/18	17	21.51	0	0.00	21.45	17	8,242	0.21%
2019/09/17	3	21.65	0	0.00	21.75	3	8,090	0.04%
2019/09/11	5	22.00	6	22.08	21.95	-1	8,298	-0.01%
2019/09/10	6	21.63	9	21.84	22.00	-3	8,285	-0.04%
2019/09/09	10	21.80	3	21.82	21.80	7	8,272	0.08%
2019/09/06	5	21.67	1	21.75	21.80	4	8,242	0.05%
2019/09/05	12	21.60	0	0.00	21.75	12	8,186	0.15%
2019/09/04	1	21.50	0	0.00	21.50	1	8,148	0.01%
2019/09/02	5	21.40	0	0.00	21.55	5	8,167	0.06%
2019/08/30	3	21.42	1	21.45	21.50	2	8,194	0.02%
2019/08/29	1	21.20	0	0.00	21.10	1	8,134	0.01%
2019/08/28	5	21.20	10	21.40	21.30	-5	8,085	-0.06%
2019/08/27	0	0.00	7	21.14	21.30	-7	8,182	-0.09%
2019/08/26	0	0.00	3	20.75	20.75	-3	8,157	-0.04%
2019/08/23	0	0.00	1	21.05	21.00	-1	8,092	-0.01%
2019/08/22	15	20.95	36	21.05	21.00	-21	8,052	-0.26%
2019/08/21	14	20.92	10	20.88	20.90	4	8,058	0.05%
2019/08/20	6	20.74	0	0.00	20.70	6	7,918	0.08%
2019/08/19	6	20.86	6	20.92	20.80	0	7,801	0.00%
2019/08/16	22	20.81	7	20.97	20.80	15	7,683	0.20%
2019/08/15	61	20.75	3	20.75	20.65	58	7,504	0.77%
2019/08/14	24	21.81	0	0.00	21.70	24	6,959	0.34%
2019/08/13	2	22.23	0	0.00	22.15	2	6,670	0.03%
2019/08/12	6	22.49	0	0.00	22.50	6	6,677	0.09%
2019/08/08	5	22.20	0	0.00	22.35	5	6,822	0.07%
2019/08/07	16	22.24	0	0.00	22.00	16	6,838	0.23%
2019/08/06	11	22.08	0	0.00	22.35	11	6,882	0.16%
2019/08/05	23	22.38	0	0.00	22.40	23	6,793	0.34%
2019/08/02	6	22.90	0	0.00	22.90	6	6,747	0.09%
2019/08/01	0	0.00	1	23.25	23.25	-1	6,701	-0.01%
2019/07/31	5	23.40	0	0.00	23.30	5	6,681	0.07%
2019/07/30	0	0.00	1	23.55	23.65	-1	6,636	-0.02%
2019/07/29	7	23.58	0	0.00	23.60	7	6,709	0.10%
2019/07/26	3	23.60	0	0.00	23.60	3	6,729	0.04%
2019/07/24	5	23.65	0	0.00	23.70	5	6,752	0.07%
2019/07/22	0	0.00	10	23.55	23.45	-10	6,647	-0.15%
2019/07/19	1	23.40	0	0.00	23.40	1	6,621	0.02%
2019/07/17	0	0.00	3	23.40	23.40	-3	6,704	-0.04%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	2	23.83	0	0.00	23.65	2	6,810	0.03%
2019/07/10	2	25.35	6	25.46	25.50	-4	6,579	-0.06%
2019/07/04	0	0.00	5	25.45	25.50	-5	6,382	-0.08%
2019/07/01	3	25.13	12	25.20	25.25	-9	6,346	-0.14%
2019/06/28	2	24.88	4	24.69	24.70	-2	6,269	-0.03%
2019/06/27	0	0.00	1	24.85	25.00	-1	6,284	-0.02%
2019/06/24	5	24.37	0	0.00	24.30	5	6,552	0.08%
2019/06/20	2	24.08	1	24.00	24.05	1	6,529	0.02%
2019/06/19	7	23.81	0	0.00	24.05	7	6,481	0.11%
2019/06/18	0	0.00	2	23.60	23.60	-2	6,416	-0.03%
2019/06/17	2	23.60	0	0.00	23.60	2	6,445	0.03%
2019/06/03	1	23.20	0	0.00	23.10	1	6,704	0.01%
2019/05/21	0	0.00	2	23.90	23.85	-2	6,564	-0.03%
2019/05/20	0	0.00	3	24.05	24.10	-3	6,514	-0.05%
2019/05/16	4	23.90	0	0.00	23.85	4	6,493	0.06%
2019/05/15	1	23.00	0	0.00	22.90	1	6,396	0.02%
2019/05/14	2	23.03	0	0.00	23.10	2	6,416	0.03%
2019/05/10	1	23.45	0	0.00	23.35	1	6,389	0.02%
2019/05/07	3	24.02	0	0.00	24.00	3	6,497	0.05%
2019/04/29	1	24.70	0	0.00	24.80	1	6,520	0.02%
2019/04/24	2	24.40	0	0.00	24.50	2	6,596	0.03%
2019/04/23	0	0.00	10	24.35	24.35	-10	6,599	-0.15%
2019/04/22	2	24.80	4	24.70	24.60	-2	6,544	-0.03%
2019/04/18	1	24.55	1	24.60	24.50	0	6,851	0.00%
2019/04/17	6	24.97	11	24.76	25.00	-5	6,925	-0.07%
2019/04/16	1	24.25	1	24.30	24.40	0	6,839	0.00%
2019/04/12	1	24.15	0	0.00	24.15	1	6,832	0.01%
2019/04/11	2	24.15	0	0.00	24.05	2	6,859	0.03%
2019/04/10	2	24.20	0	0.00	24.20	2	6,851	0.03%
2019/04/09	1	24.00	11	24.18	24.20	-10	6,773	-0.15%
2019/04/03	1	23.95	0	0.00	24.15	1	6,809	0.01%
2019/04/02	8	23.96	5	23.80	24.00	3	6,786	0.04%
2019/04/01	0	0.00	3	23.65	23.70	-3	6,771	-0.04%
2019/03/29	3	23.53	0	0.00	23.45	3	6,682	0.04%
2019/03/28	6	23.53	0	0.00	23.45	6	6,606	0.09%
2019/03/27	26	24.04	2	24.05	23.95	24	6,530	0.37%
2019/03/26	1	24.50	2	24.55	24.60	-1	6,412	-0.02%
2019/03/22	3	24.20	5	24.20	24.05	-2	6,601	-0.03%
2019/03/19	0	0.00	13	24.07	24.15	-13	6,616	-0.20%
2019/03/15	3	23.55	0	0.00	23.40	3	6,544	0.05%
2019/03/13	1	23.65	0	0.00	23.75	1	6,534	0.02%
2019/03/11	0	0.00	1	23.65	23.65	-1	6,712	-0.01%
2019/03/05	10	23.70	0	0.00	23.75	10	7,180	0.14%
2019/03/04	2	23.60	0	0.00	23.70	2	7,462	0.03%
2019/02/26	1	23.65	6	24.00	23.65	-5	7,515	-0.07%
2019/02/25	5	23.55	0	0.00	23.60	5	7,407	0.07%
2019/02/22	1	23.10	0	0.00	23.35	1	7,501	0.01%
2019/02/20	1	23.55	0	0.00	23.60	1	7,572	0.01%
2019/02/14	2	23.35	0	0.00	23.25	2	8,489	0.02%
2019/02/13	1	23.50	0	0.00	23.40	1	8,479	0.01%
2019/02/12	0	0.00	10	23.71	23.85	-10	8,441	-0.12%
2019/02/11	0	0.00	1	23.85	23.55	-1	8,469	-0.01%
2019/01/30	1	23.45	0	0.00	23.65	1	8,463	0.01%
2019/01/29	1	23.80	1	23.40	23.50	0	8,483	0.00%
2019/01/28	3	23.50	12	23.73	23.85	-9	8,535	-0.11%
2019/01/25	0	0.00	3	23.12	23.25	-3	8,415	-0.04%
2019/01/17	1	22.70	0	0.00	22.90	1	8,588	0.01%
2019/01/14	0	0.00	2	22.60	22.50	-2	8,692	-0.02%
2019/01/11	0	0.00	1	22.60	22.60	-1	8,996	-0.01%
2019/01/09	2	22.10	3	22.08	21.95	-1	8,812	-0.01%
2019/01/08	2	21.75	0	0.00	21.65	2	8,719	0.02%
2019/01/07	2	22.25	0	0.00	22.15	2	8,788	0.02%
2019/01/04	0	0.00	5	22.10	21.80	-5	8,870	-0.06%
2019/01/03	0	0.00	5	22.35	22.25	-5	9,173	-0.05%
2018/12/27	9	22.37	4	22.34	22.10	5	9,458	0.05%
2018/12/26	2	22.15	2	22.25	22.05	0	9,470	0.00%
2018/12/25	2	21.85	2	21.85	21.60	0	9,492	0.00%
2018/12/22	0	0.00	6	22.04	22.05	-6	9,517	-0.06%
2018/12/21	5	21.80	3	21.85	21.80	2	9,645	0.02%
2018/12/20	0	0.00	1	21.60	21.70	-1	9,733	-0.01%
2018/12/19	0	0.00	10	21.36	21.20	-10	9,707	-0.10%
2018/12/18	22	21.19	4	21.21	21.00	18	9,647	0.19%
2018/12/17	10	21.85	0	0.00	21.80	10	9,513	0.11%
2018/12/14	3	22.05	13	22.03	22.00	-10	9,575	-0.10%
2018/12/13	6	21.87	1	22.05	21.85	5	9,673	0.05%
2018/12/12	5	22.10	0	0.00	22.05	5	9,900	0.05%
2018/12/10	2	21.60	0	0.00	21.60	2	10,204	0.02%
2018/12/07	4	22.28	3	22.35	22.35	1	10,539	0.01%
2018/12/06	3	22.33	0	0.00	21.95	3	10,715	0.03%
2018/12/05	5	23.12	12	23.08	23.00	-7	10,733	-0.07%
2018/12/04	2	23.05	4	22.98	22.90	-2	10,736	-0.02%
2018/12/03	8	22.67	16	22.83	22.70	-8	10,776	-0.07%
2018/11/30	2	22.25	4	22.25	22.10	-2	10,851	-0.02%
2018/11/29	13	22.30	23	22.15	22.10	-10	10,777	-0.09%
2018/11/28	2	22.00	3	22.30	22.20	-1	10,706	-0.01%
2018/11/27	16	21.44	1	21.45	21.45	15	10,595	0.14%
2018/11/26	3	22.18	3	22.27	22.35	0	10,508	0.00%
2018/11/22	2	22.05	8	21.98	21.90	-6	10,841	-0.06%
2018/11/21	9	21.74	2	21.73	21.75	7	10,928	0.06%
2018/11/20	7	22.51	2	22.10	22.10	5	10,987	0.05%
2018/11/19	5	22.79	4	22.55	22.55	1	11,034	0.01%
2018/11/16	7	22.51	6	22.73	22.75	1	11,313	0.01%
2018/11/15	1	22.25	3	22.65	22.60	-2	11,434	-0.02%
2018/11/14	16	22.60	0	0.00	22.60	16	11,460	0.14%
2018/11/13	23	23.55	0	0.00	23.35	23	11,254	0.20%
2018/11/08	0	0.00	3	26.23	26.30	-3	11,693	-0.03%
2018/11/07	1	26.00	0	0.00	26.00	1	11,659	0.01%
2018/11/05	2	25.70	2	26.10	26.10	0	11,632	0.00%
2018/10/31	0	0.00	2	25.05	24.95	-2	11,696	-0.02%
2018/10/30	1	24.60	2.7	24.44	24.35	-1.7	11,689	-0.01%
2018/10/26	0	0.00	2	25.05	24.90	-2	11,629	-0.02%
2018/10/25	0	0.00	2	24.65	24.75	-2	11,604	-0.02%
2018/10/24	0	0.00	2	24.95	24.80	-2	11,628	-0.02%
2018/10/23	1	24.30	1	24.40	24.10	0	11,591	0.00%
2018/10/19	1	24.25	1	24.60	24.60	0	11,787	0.00%
2018/10/17	2	25.10	0	0.00	24.75	2	11,575	0.02%
2018/10/15	1	24.20	1	24.35	24.10	0	11,581	0.00%
2018/10/12	0	0.00	5	24.12	24.60	-5	11,548	-0.04%
2018/10/11	4	24.35	52	24.45	23.80	-48	11,555	-0.42%
2018/10/08	0	0.00	1	26.10	25.95	-1	11,195	-0.01%
2018/10/05	1	25.60	1	25.60	25.75	0	11,101	0.00%
2018/10/04	13	25.42	1	25.30	25.30	12	11,139	0.11%
2018/10/03	1	25.95	2	26.10	26.10	-1	11,135	-0.01%
2018/10/02	1	26.70	2	26.55	26.55	-1	11,233	-0.01%
2018/10/01	40	26.94	10	27.50	26.90	30	11,253	0.27%
2018/09/28	2	27.35	0	0.00	27.40	2	11,293	0.02%
2018/09/27	3	26.55	0	0.00	27.10	3	11,241	0.03%
2018/09/26	7	26.80	6	26.94	26.80	1	11,094	0.01%
2018/09/25	0	0.00	81	27.23	27.20	-81	11,034	-0.73%
2018/09/21	16	26.94	5	26.80	27.15	11	11,029	0.10%
2018/09/20	1	26.90	0	0.00	26.95	1	10,964	0.01%
2018/09/19	62	27.45	3	27.08	27.00	59	10,909	0.54%
2018/09/18	17	26.69	17	27.44	27.45	0	10,838	0.00%
2018/09/17	31	26.64	11	26.87	26.80	20	10,658	0.19%
2018/09/14	1	26.70	1	26.25	26.65	0	10,640	0.00%
2018/09/13	5	25.92	4	26.00	25.85	1	10,513	0.01%
2018/09/12	2	27.05	2	26.90	27.00	0	10,219	0.00%
2018/09/11	0	0.00	3	27.07	27.75	-3	10,120	-0.03%
2018/09/10	6	27.20	7	27.03	26.90	-1	10,148	-0.01%
2018/09/07	21	27.10	4	27.24	27.20	17	10,171	0.17%
2018/09/06	10	27.75	10.2	27.60	27.75	-0.2	10,126	0.00%
2018/09/04	5	27.45	10	27.45	27.60	-5	9,943	-0.05%
2018/09/03	0	0.00	21	27.45	27.35	-21	9,977	-0.21%
2018/08/31	36	27.11	3	27.08	27.55	33	9,997	0.33%
2018/08/30	7	27.33	9.9	27.26	27.40	-2.9	9,871	-0.03%
2018/08/29	14	26.86	15.2	26.92	27.05	-1.2	9,710	-0.01%
2018/08/28	17	26.80	2	27.15	26.90	15	9,576	0.16%
2018/08/27	10	27.20	33	27.26	27.40	-23	9,682	-0.24%
2018/08/24	38	26.95	24	27.00	27.05	14	9,565	0.15%
2018/08/23	7	26.49	3	26.65	26.90	4	9,612	0.04%
2018/08/22	1	25.95	14	26.02	26.25	-13	9,370	-0.14%
2018/08/21	2	25.88	3	25.85	25.90	-1	9,313	-0.01%
2018/08/20	4	25.80	0	0.00	25.90	4	9,167	0.04%
2018/08/17	13	25.82	25.8	25.87	25.90	-12.8	9,209	-0.14%
2018/08/16	0	0.00	3	25.38	25.50	-3	9,012	-0.03%
2018/08/15	9	24.00	14	24.77	25.00	-5	8,794	-0.06%
2018/08/14	1	24.50	1	24.70	24.65	0	8,484	0.00%
2018/08/13	0	0.00	35	24.55	24.60	-35	8,542	-0.41%
2018/08/10	3	24.58	0	0.00	24.60	3	8,531	0.04%
2018/08/08	3	24.58	8	24.71	24.80	-5	8,713	-0.06%
2018/08/07	5	24.57	0	0.00	24.65	5	8,689	0.06%
2018/08/06	0	0.00	19	24.75	24.80	-19	8,654	-0.22%
2018/08/03	2	24.43	9	24.44	24.50	-7	8,557	-0.08%
2018/08/02	5	24.37	6	24.36	24.40	-1	8,632	-0.01%
2018/08/01	2	24.38	0	0.00	24.40	2	8,582	0.02%
2018/07/31	16	24.34	2	24.35	24.45	14	8,588	0.16%
2018/07/30	0	0.00	9	24.39	24.40	-9	8,526	-0.11%
2018/07/27	0	0.00	1.2	24.28	24.30	-1.2	8,522	-0.01%
2018/07/26	0	0.00	28	24.26	24.50	-28	8,486	-0.33%
2018/07/25	1	23.95	0	0.00	23.95	1	8,335	0.01%
2018/07/23	3	24.05	5	23.97	24.05	-2	8,174	-0.02%
2018/07/20	0	0.00	3	23.85	24.00	-3	8,116	-0.04%
2018/07/19	0	0.00	1	24.00	24.00	-1	8,108	-0.01%
2018/07/18	0	0.00	10	23.60	23.90	-10	8,044	-0.12%
2018/07/16	0	0.00	2	23.15	23.40	-2	7,875	-0.03%
2018/07/13	1	23.05	31	23.40	23.20	-30	7,842	-0.38%
2018/07/12	31	22.15	1	22.95	23.10	30	7,832	0.38%
2018/07/11	4	24.24	1	24.30	24.30	3	7,736	0.04%
2018/07/10	5	24.36	2	24.58	24.40	3	7,751	0.04%
2018/07/09	1	24.15	0	0.00	24.25	1	7,726	0.01%
2018/07/06	0	0.00	3	23.95	24.00	-3	7,809	-0.04%
2018/07/04	0	0.00	0.3	23.90	23.95	-0.3	7,814	0.00%
2018/07/02	0	0.00	2	23.83	23.75	-2	7,949	-0.03%
2018/06/29	4	23.63	0	0.00	23.95	4	7,945	0.05%
2018/06/28	22	23.99	0	0.00	23.70	22	7,857	0.28%
2018/06/27	0	0.00	3	24.25	24.25	-3	7,864	-0.04%
2018/06/26	1	23.55	0	0.00	23.75	1	7,971	0.01%
2018/06/25	0	0.00	1	24.55	24.20	-1	8,001	-0.01%
2018/06/22	3	24.92	2	24.93	24.80	1	7,981	0.01%
2018/06/21	0	0.00	1	24.90	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	3	24.80	24.75	-3	7,912	-0.04%
2018/06/14	0	0.00	25	24.21	24.20	-25	7,677	-0.33%
2018/06/13	0	0.00	84	24.48	24.30	-84	7,582	-1.11%
2018/06/12	0	0.00	1	24.70	24.70	-1	7,660	-0.01%
2018/06/11	0	0.00	13	24.72	24.70	-13	7,611	-0.17%
2018/06/08	0	0.00	5	24.53	24.60	-5	7,559	-0.07%
2018/06/07	0	0.00	11	24.70	24.70	-11	7,531	-0.15%
2018/06/06	1	24.60	5	24.55	24.70	-4	7,572	-0.05%
2018/06/05	0	0.00	3	24.50	24.65	-3	7,572	-0.04%
2018/06/04	0	0.00	8	24.44	24.50	-8	7,534	-0.11%
2018/06/01	0	0.00	6	24.20	23.90	-6	7,368	-0.08%
2018/05/31	0	0.00	4	24.11	24.25	-4	7,278	-0.05%
2018/05/30	4	23.71	0	0.00	23.75	4	7,141	0.06%
2018/05/29	0	0.00	67	23.86	24.05	-67	7,165	-0.94%
2018/05/25	0	0.00	5	23.58	23.65	-5	7,132	-0.07%
2018/05/23	0	0.00	13	23.26	23.25	-13	7,064	-0.18%
2018/05/22	1	23.15	7	23.21	23.15	-6	7,069	-0.08%
2018/05/21	0	0.00	18.3	23.13	23.15	-18.3	7,090	-0.26%
2018/05/18	6	22.80	15	22.95	22.85	-9	7,055	-0.13%
2018/05/17	13	22.86	1	22.90	22.90	12	7,083	0.17%
2018/05/16	31	22.82	20	23.04	23.05	11	7,047	0.16%
2018/05/15	0	0.00	42.5	23.15	23.15	-42.5	7,032	-0.60%
2018/05/11	2	23.05	20	23.10	23.10	-18	7,156	-0.25%
2018/05/10	14	22.95	31	23.05	23.00	-17	7,157	-0.24%
2018/05/09	10	22.75	10	22.70	22.75	0	7,077	0.00%
2018/05/08	0	0.00	15	22.90	22.90	-15	7,156	-0.21%
2018/05/04	1	22.75	0	0.00	22.65	1	7,310	0.01%
2018/05/03	13	22.47	5	22.40	22.50	8	7,373	0.11%
2018/04/27	6	22.30	15	22.25	22.40	-9	7,698	-0.12%
2018/04/26	2	22.38	0	0.00	22.25	2	7,990	0.03%
2018/04/20	100	22.60	0	0.00	22.65	100	8,571	1.17%
2018/04/19	0	0.00	4	22.75	22.80	-4	8,568	-0.05%
2018/04/17	4	22.45	0	0.00	22.50	4	8,789	0.05%
2018/04/16	6	22.60	5	22.60	22.55	1	8,827	0.01%
2018/04/13	2	22.83	0	0.00	22.75	2	8,767	0.02%
2018/04/12	2	22.95	0	0.00	22.95	2	8,711	0.02%
2018/04/11	1	23.10	0.7	23.05	23.10	0.3	8,625	0.00%
2018/04/09	40	23.00	1	23.05	23.05	39	8,713	0.45%
2018/03/30	3	23.07	0	0.00	23.05	3	8,946	0.03%
2018/03/28	26	23.00	0.3	23.30	23.30	25.7	8,757	0.29%
2018/03/27	17	23.46	0	0.00	23.35	17	8,698	0.20%
2018/03/26	4	22.90	0	0.00	23.15	4	8,654	0.05%
2018/03/23	9	22.91	3	23.13	23.05	6	8,743	0.07%
2018/03/22	2	23.50	10	23.39	23.40	-8	8,794	-0.09%
2018/03/21	2	23.15	3	23.35	23.35	-1	8,944	-0.01%
2018/03/20	0	0.00	29	23.28	23.30	-29	8,991	-0.32%
2018/03/19	3	22.95	0	0.00	23.10	3	8,987	0.03%
2018/03/16	35	22.94	10	23.05	23.05	25	9,093	0.27%
2018/03/15	0	0.00	2	23.00	23.05	-2	8,947	-0.02%
2018/03/09	0	0.00	1	23.05	23.10	-1	8,909	-0.01%
2018/03/06	0	0.00	3	23.10	23.00	-3	8,865	-0.03%
2018/03/05	17	22.81	0	0.00	22.85	17	9,134	0.19%
2018/03/01	5	23.42	5	23.40	23.35	0	9,015	0.00%
2018/02/26	2	23.80	1	23.75	23.55	1	8,887	0.01%
2018/02/23	1	23.45	2	23.40	23.55	-1	8,807	-0.01%
2018/02/22	6	23.12	0	0.00	23.25	6	8,882	0.07%
2018/02/12	2	22.55	0	0.00	22.65	2	8,954	0.02%
2018/02/08	0	0.00	4	23.00	22.90	-4	9,177	-0.04%
2018/02/07	0	0.00	3	22.80	22.80	-3	9,245	-0.03%
2018/02/06	11	22.54	29	22.58	22.45	-18	9,131	-0.20%
2018/02/05	2	23.25	0	0.00	23.25	2	9,198	0.02%
2018/02/02	0	0.00	2	23.55	23.70	-2	9,230	-0.02%
2018/02/01	0	0.00	1	23.65	23.65	-1	9,432	-0.01%
2018/01/31	9	23.66	0	0.00	23.80	9	9,440	0.10%
2018/01/30	1	23.75	5	23.80	23.55	-4	9,389	-0.04%
2018/01/29	2	24.20	0	0.00	24.10	2	9,310	0.02%
2018/01/26	1	24.30	0	0.00	24.35	1	9,200	0.01%
2018/01/25	5	24.20	3	24.15	24.25	2	9,096	0.02%
2018/01/24	15	24.00	10	24.00	24.10	5	8,976	0.06%
2018/01/23	4	24.25	2	24.00	23.95	2	9,028	0.02%
2018/01/22	15	24.10	4	24.05	24.05	11	8,946	0.12%
2018/01/19	1	23.50	0	0.00	23.60	1	8,714	0.01%
2018/01/18	5	23.79	3	23.87	23.75	2	8,662	0.02%
2018/01/17	0	0.00	3	23.42	23.50	-3	8,442	-0.04%
2018/01/16	2	23.30	0	0.00	23.30	2	8,235	0.02%
2018/01/15	1	23.00	0	0.00	23.30	1	8,203	0.01%
2018/01/12	3	23.23	6	23.20	23.20	-3	8,349	-0.04%
2018/01/11	4	22.95	1	22.85	22.85	3	8,311	0.04%
2018/01/10	4	23.40	3	23.52	23.45	1	8,202	0.01%
2018/01/09	2	24.10	0	0.00	24.10	2	8,141	0.02%
2018/01/08	0	0.00	5	24.20	24.40	-5	8,215	-0.06%
2018/01/04	0	0.00	5.1	24.34	24.40	-5.1	8,231	-0.06%
2018/01/03	5	24.20	6.3	24.40	24.40	-1.3	8,300	-0.02%
2018/01/02	7	24.29	22	24.06	24.25	-15	8,168	-0.18%