英業達 (2356)-第一金-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
51.00
漲跌
▲2.00
漲幅
+4.08%
成交量
62,785張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－第一金-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

第一金-台中券商分點個股進出
第一金-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
2024/11/21	28.5	50.58	27.2	51.15	51.00	1.3	29,252	0.00%
2024/11/20	5	49.09	2	49.48	49.00	3	28,476	0.01%
2024/11/19	3	49.47	4.2	49.77	49.20	-1.2	28,204	0.00%
2024/11/18	12.1	49.74	19.3	49.93	48.90	-7.2	28,674	-0.03%
2024/11/15	9.2	49.61	3.2	49.62	49.25	6	28,140	0.02%
2024/11/14	8.8	50.33	11	50.37	50.00	-2.2	27,995	-0.01%
2024/11/13	6	50.62	5.1	50.90	51.00	1	27,733	0.00%
2024/11/12	46.8	51.28	41	50.98	50.60	5.8	27,894	0.02%
2024/11/11	85	54.17	58.9	54.13	54.10	26.1	26,518	0.10%
2024/11/08	12.1	53.13	58.2	53.19	52.40	-46.1	25,128	-0.18%
2024/11/07	44	52.52	18	52.64	52.50	26	24,460	0.11%
2024/11/06	91.6	52.31	129.4	52.57	52.10	-37.8	23,751	-0.16%	大賣/
2024/11/05	53	49.50	39.2	49.63	50.20	13.8	21,681	0.06%
2024/11/04	2	45.90	3	45.58	45.95	-1	20,493	0.00%
2024/11/01	0	0.00	42	45.71	45.70	-42	20,988	-0.20%
2024/10/30	1	45.85	1	45.40	45.40	0	21,234	0.00%
2024/10/29	0	0.00	2	45.60	45.65	-2	21,508	-0.01%
2024/10/28	2	45.10	0	0.00	45.40	2	21,708	0.01%
2024/10/25	2	46.20	8.1	46.22	46.30	-6.1	21,819	-0.03%
2024/10/24	0	0.00	1	45.60	45.20	-1	22,355	0.00%
2024/10/23	3	45.67	1.1	45.62	45.85	1.9	22,689	0.01%
2024/10/22	12	46.01	6	45.85	46.00	6	22,828	0.03%
2024/10/21	6	45.50	3.1	45.55	45.60	2.9	23,182	0.01%
2024/10/18	9	46.05	9	45.45	45.50	0	23,584	0.00%
2024/10/16	3	44.17	3	44.30	44.80	0	24,748	0.00%
2024/10/15	0	0.00	8.1	45.15	44.90	-8.1	25,251	-0.03%
2024/10/14	5	44.21	1.1	44.25	44.20	3.9	27,071	0.01%
2024/10/11	12	44.65	0	44.80	44.40	12	28,696	0.04%
2024/10/09	9	44.92	45.1	44.88	44.20	-36.1	30,194	-0.12%
2024/10/08	8.1	42.52	3	42.75	42.20	5	29,939	0.02%
2024/10/07	6	43.08	3	43.18	43.20	3	29,969	0.01%
2024/10/04	0	0.00	6	44.50	43.80	-6	29,976	-0.02%
2024/10/01	0	0.00	2	44.13	44.40	-2	30,763	-0.01%
2024/09/30	12	43.75	0	0.00	43.10	12	30,877	0.04%
2024/09/27	4	44.35	2	44.48	44.35	2	30,855	0.01%
2024/09/26	1	43.65	0.2	44.00	43.65	0.8	30,817	0.00%
2024/09/25	0.1	44.20	31	44.10	43.85	-30.9	30,744	-0.10%
2024/09/24	1	43.30	0.1	43.15	43.30	0.9	30,618	0.00%
2024/09/23	1	43.50	1	43.65	43.70	0	30,619	0.00%
2024/09/20	3.1	43.51	1	43.60	43.20	2	30,808	0.01%
2024/09/19	1	42.60	10	43.03	43.85	-9	30,970	-0.03%
2024/09/18	7.2	42.63	0	0.00	42.50	7.2	31,322	0.02%
2024/09/16	2	43.28	1.1	43.31	43.55	0.9	31,613	0.00%
2024/09/13	1	42.90	0	0.00	43.05	1	32,530	0.00%
2024/09/12	3	42.70	25	42.82	42.85	-22	33,280	-0.07%
2024/09/11	6	41.35	0	0.00	41.35	6	33,209	0.02%
2024/09/10	10.1	41.48	3	41.70	41.45	7.1	33,436	0.02%
2024/09/09	7	42.08	5.1	42.55	42.25	2	33,539	0.01%
2024/09/06	3	43.13	10	43.05	43.30	-7	34,432	-0.02%
2024/09/05	1	42.45	10	42.10	41.80	-9	34,826	-0.03%
2024/09/04	5	42.45	1.2	42.42	42.25	3.8	35,387	0.01%
2024/09/03	6.3	44.84	4	44.91	44.60	2.3	35,390	0.01%
2024/09/02	0	0.00	3	45.45	45.45	-3	35,440	-0.01%
2024/08/30	0.3	46.00	3	45.55	45.60	-2.7	35,672	-0.01%
2024/08/29	4.1	45.53	3	45.75	45.80	1.1	35,878	0.00%
2024/08/28	5	46.37	2	46.40	46.60	3	36,494	0.01%
2024/08/27	1.1	46.14	0	0.00	46.00	1.1	37,017	0.00%
2024/08/26	2.1	46.32	0	0.00	46.00	2.1	37,228	0.01%
2024/08/23	4	45.36	7	45.15	45.50	-3	37,328	-0.01%
2024/08/22	3.3	45.46	5	45.43	45.40	-1.7	37,919	0.00%
2024/08/21	26.1	45.66	1	45.50	45.35	25.1	38,297	0.07%
2024/08/20	48.2	45.92	13	45.94	45.90	35.2	38,158	0.09%
2024/08/19	1	47.25	2	47.60	47.10	-1	38,020	0.00%
2024/08/16	1	47.80	1	47.70	47.55	0	38,811	0.00%
2024/08/15	5	47.74	1	47.50	47.35	4	38,995	0.01%
2024/08/14	29	47.92	15	48.03	47.70	14	39,254	0.04%
2024/08/13	4	48.14	4	48.04	47.80	0	39,065	0.00%
2024/08/12	2	47.73	43	48.17	48.30	-41	40,003	-0.10%
2024/08/09	5	47.05	13.1	45.93	46.15	-8.1	41,267	-0.02%
2024/08/08	4	44.41	6	44.88	44.20	-2	41,889	0.00%
2024/08/07	27	44.73	3	44.53	44.70	24	41,849	0.06%
2024/08/06	11	44.05	9	42.97	42.95	2	42,300	0.00%
2024/08/05	7.1	43.91	3	44.20	43.35	4.1	41,900	0.01%
2024/08/02	11	48.41	6	48.47	47.80	5	42,073	0.01%
2024/08/01	7.2	49.28	9.2	49.60	49.65	-2	41,833	0.00%
2024/07/31	29	47.83	11.2	48.02	47.70	17.8	41,593	0.04%
2024/07/30	9.2	46.99	0	0.00	47.30	9.2	41,358	0.02%
2024/07/29	20.6	48.06	0	0.00	47.00	20.6	41,220	0.05%
2024/07/26	13.9	49.79	6	49.85	49.50	7.9	40,585	0.02%
2024/07/23	6.2	51.66	10	52.03	51.60	-3.8	40,254	-0.01%
2024/07/22	22.9	51.52	6	52.35	51.40	16.9	40,188	0.04%
2024/07/19	21.5	54.40	1.1	54.85	53.60	20.4	39,814	0.05%
2024/07/18	35.8	54.90	8.9	54.57	54.60	26.9	39,744	0.07%
2024/07/17	9	57.56	27.4	57.37	56.40	-18.4	38,942	-0.05%
2024/07/16	17.6	56.29	3	56.13	56.10	14.6	38,597	0.04%
2024/07/15	80	59.02	84.1	59.55	56.60	-4	38,578	-0.01%
2024/07/12	66.1	58.83	82.5	58.94	59.00	-16.4	36,813	-0.04%
2024/07/11	90	57.97	32.2	58.17	58.10	57.8	35,424	0.16%
2024/07/10	2	57.05	16.3	57.00	57.00	-14.3	34,222	-0.04%
2024/07/09	1.3	55.28	0.1	55.70	56.00	1.2	33,972	0.00%
2024/07/08	0	56.40	8.1	56.24	56.30	-8.1	33,963	-0.02%
2024/07/05	26	57.75	26	56.76	56.40	0	33,926	0.00%
2024/07/04	1	56.10	1	56.10	56.10	0	33,249	0.00%
2024/07/03	0.1	55.30	0	0.00	55.30	0.1	33,468	0.00%
2024/07/02	1.2	55.68	0	0.00	55.60	1.2	33,806	0.00%
2024/07/01	1	56.40	1	56.10	56.20	0	34,337	0.00%
2024/06/28	0	56.00	2	56.00	55.80	-2	34,737	-0.01%
2024/06/27	1.2	55.23	1	55.40	55.60	0.2	35,544	0.00%
2024/06/26	1.2	56.72	6	55.98	56.30	-4.8	38,810	-0.01%
2024/06/25	4.1	55.87	2	56.25	56.70	2.1	39,226	0.01%
2024/06/24	1.3	56.98	7	56.87	57.00	-5.7	39,599	-0.01%
2024/06/21	11.2	56.65	2	56.50	56.60	9.2	40,663	0.02%
2024/06/20	10	57.27	26	57.08	57.20	-16	42,520	-0.04%
2024/06/19	29	55.53	20.1	55.97	56.20	8.9	46,809	0.02%
2024/06/18	1.3	54.62	1	55.00	54.80	0.3	46,730	0.00%
2024/06/17	3	54.73	3	54.70	54.50	0	47,715	0.00%
2024/06/14	11.1	55.13	3	55.70	55.40	8.1	48,556	0.02%
2024/06/13	14.3	55.62	59.3	55.74	55.70	-45	48,707	-0.09%
2024/06/12	5	53.62	3	53.70	53.70	2	48,391	0.00%
2024/06/11	11.5	53.31	4	53.38	52.90	7.5	48,507	0.02%
2024/06/07	3.5	53.05	3.2	53.16	53.00	0.3	48,804	0.00%
2024/06/06	5	53.98	4	54.25	53.70	1	48,606	0.00%
2024/06/05	6.1	54.27	1	54.20	53.90	5.1	48,792	0.01%
2024/06/04	8.4	54.83	2	54.80	54.40	6.4	48,882	0.01%
2024/06/03	11.1	55.31	10.1	55.43	54.70	1	48,958	0.00%
2024/05/31	4.3	54.20	2.7	54.22	53.50	1.5	48,477	0.00%
2024/05/30	7.7	54.38	0	0.00	54.40	7.7	48,280	0.02%
2024/05/29	4.2	56.00	8	56.10	55.80	-3.8	48,366	-0.01%
2024/05/28	4.3	56.10	4.2	56.68	56.40	0.1	48,393	0.00%
2024/05/27	6	55.76	25	55.84	56.00	-19	47,940	-0.04%
2024/05/24	2	54.40	13	54.75	55.00	-11	47,884	-0.02%
2024/05/23	19.3	54.16	17	54.29	54.00	2.3	47,881	0.00%
2024/05/22	5	55.66	21.2	55.61	55.70	-16.2	48,095	-0.03%
2024/05/21	1	54.29	8.1	54.28	54.50	-7.1	48,281	-0.01%
2024/05/20	15.2	53.87	9	54.04	53.40	6.2	48,296	0.01%
2024/05/17	10	53.53	15	53.41	53.50	-5	48,261	-0.01%
2024/05/16	65.9	53.66	12	53.70	53.00	53.9	48,377	0.11%
2024/05/15	95.7	55.14	16.3	55.13	54.50	79.4	48,175	0.16%
2024/05/14	14	57.74	78.2	57.75	59.00	-64.2	48,292	-0.13%
2024/05/13	6.2	56.56	19.3	56.86	56.80	-13.1	47,778	-0.03%
2024/05/10	25	56.60	35.3	56.75	57.00	-10.3	47,990	-0.02%
2024/05/09	6	54.18	0	0.00	54.60	6	47,504	0.01%
2024/05/08	36	54.84	27.3	55.23	54.40	8.7	47,922	0.02%
2024/05/07	11.1	52.31	11	52.50	52.80	0.1	48,030	0.00%
2024/05/06	2	52.45	3	52.53	52.40	-1	48,531	0.00%
2024/05/03	11.1	52.04	4	52.40	52.00	7.1	49,269	0.01%
2024/05/02	6.2	52.59	1	52.90	52.50	5.2	50,453	0.01%
2024/04/30	1.2	53.15	2	53.25	53.10	-0.8	51,801	0.00%
2024/04/29	0	0.00	2	54.00	53.80	-2	54,286	0.00%
2024/04/26	5.1	53.54	4.6	53.89	53.30	0.5	58,219	0.00%
2024/04/25	6.2	53.35	0	0.00	53.20	6.2	59,561	0.01%
2024/04/24	6	53.86	9.1	53.53	54.30	-3.1	59,688	-0.01%
2024/04/23	1.1	51.77	0	0.00	51.40	1.1	59,848	0.00%
2024/04/22	6.1	51.65	0.7	51.91	50.80	5.4	60,044	0.01%
2024/04/19	17.1	53.24	17.5	52.73	53.00	-0.4	60,191	0.00%
2024/04/18	6.2	54.03	1	53.90	53.70	5.2	60,271	0.01%
2024/04/17	6	54.05	1	54.40	54.10	5	60,515	0.01%
2024/04/16	13.8	54.12	1	53.80	53.90	12.8	60,897	0.02%
2024/04/15	7.2	56.46	3	56.40	56.00	4.2	61,158	0.01%
2024/04/12	18	57.69	10	57.65	57.40	8	61,335	0.01%
2024/04/11	3	57.63	1.1	57.39	58.00	1.9	61,743	0.00%
2024/04/10	7	57.86	3	58.03	57.80	4	61,910	0.01%
2024/04/09	25.3	58.14	7	58.39	57.80	18.3	62,145	0.03%
2024/04/08	19	58.63	21.2	58.33	58.30	-2.2	62,575	0.00%
2024/04/03	10.1	59.09	20.1	58.96	59.20	-10	63,174	-0.02%
2024/04/02	10	59.02	5.2	59.24	59.00	4.8	64,211	0.01%
2024/04/01	25.3	59.11	13	60.14	58.80	12.3	64,903	0.02%
2024/03/29	255.5	60.59	276	60.74	59.70	-20.5	65,111	-0.03%	大買/大賣/
2024/03/28	53.2	58.00	16.5	57.98	58.50	36.7	63,677	0.06%
2024/03/27	4	58.10	26.7	58.29	58.70	-22.7	64,941	-0.03%
2024/03/26	99.5	57.23	161.8	58.35	57.30	-62.3	67,153	-0.09%	大賣/
2024/03/25	91.5	59.48	38.4	59.47	59.00	53.1	68,852	0.08%
2024/03/22	280	60.79	181.7	60.64	61.10	98.3	67,978	0.14%	大買/大賣/
2024/03/21	22.1	55.88	16.2	55.70	56.20	5.9	64,559	0.01%
2024/03/20	15.7	55.02	3	55.00	54.30	12.7	70,266	0.02%
2024/03/19	2.2	56.01	15	56.23	56.10	-12.8	69,501	-0.02%
2024/03/18	4.1	54.13	1	55.60	55.70	3.1	68,858	0.00%
2024/03/15	15.2	54.71	1	55.50	54.10	14.2	68,641	0.02%
2024/03/14	7.2	54.80	5	55.44	54.90	2.2	68,074	0.00%
2024/03/13	13.2	55.39	9	56.50	54.70	4.2	67,758	0.01%
2024/03/12	4.1	55.12	1	55.10	55.60	3.1	66,957	0.00%
2024/03/11	8	55.99	12	55.41	54.90	-4	67,023	-0.01%
2024/03/08	5.2	54.70	4.3	55.28	54.20	1	66,858	0.00%
2024/03/07	2.9	55.77	3	55.23	55.10	-0.1	66,625	0.00%
2024/03/06	1.1	55.82	10	56.31	56.60	-8.9	66,404	-0.01%
2024/03/05	23	56.20	6.6	56.35	56.50	16.4	67,155	0.02%
2024/03/04	5.3	56.54	11	56.70	55.60	-5.7	66,969	-0.01%
2024/03/01	3.1	55.90	25	56.02	56.00	-21.9	66,771	-0.03%
2024/02/29	18	54.38	13.5	55.10	55.00	4.5	66,756	0.01%
2024/02/27	7.4	53.78	3.1	54.36	54.10	4.3	66,677	0.01%
2024/02/26	5.1	54.87	8.1	55.04	55.00	-3	66,400	0.00%
2024/02/23	29.1	55.71	15	55.78	55.10	14.1	66,815	0.02%
2024/02/22	33.2	57.10	15	57.49	56.30	18.2	67,141	0.03%
2024/02/21	2.4	56.54	20	56.42	56.60	-17.6	66,636	-0.03%
2024/02/20	27.4	56.96	16	56.76	57.00	11.4	66,559	0.02%
2024/02/19	12.6	57.20	31.1	57.36	56.50	-18.5	66,604	-0.03%
2024/02/16	43.9	58.24	32	57.70	58.10	11.9	66,459	0.02%
2024/02/15	79	58.40	111	58.44	58.00	-32	65,602	-0.05%	大賣/
2024/02/05	7.5	56.60	15	56.54	56.50	-7.5	64,313	-0.01%
2024/02/02	18	56.16	28	56.10	56.30	-10	63,794	-0.02%
2024/02/01	29	54.88	6	54.90	55.30	23	63,288	0.04%
2024/01/31	24	55.21	6	55.20	54.90	18	63,318	0.03%
2024/01/30	31	55.72	25	56.07	56.10	6	62,977	0.01%
2024/01/29	35.1	55.72	2.1	55.76	55.80	33	62,250	0.05%
2024/01/26	22.1	55.72	18.5	55.44	55.40	3.6	61,744	0.01%
2024/01/25	51	57.00	51.1	57.07	56.20	-0.1	61,265	0.00%
2024/01/24	26	57.13	86	57.44	56.50	-60	60,233	-0.10%
2024/01/23	68.4	56.77	81	56.65	57.20	-12.7	59,201	-0.02%
2024/01/22	256	55.42	218.3	55.14	56.00	37.8	57,007	0.07%	大買/大賣/
2024/01/19	91.6	51.48	106.5	51.64	51.90	-14.9	53,081	-0.03%	大賣/
2024/01/18	9	49.31	14	49.29	49.25	-5	51,791	-0.01%
2024/01/17	12.3	49.43	84.1	50.02	49.05	-71.7	51,676	-0.14%
2024/01/16	8	50.54	7.2	50.42	50.10	0.8	51,325	0.00%
2024/01/15	82	50.85	4	50.80	50.50	78	51,180	0.15%
2024/01/12	6.2	51.29	29	51.13	51.10	-22.8	51,059	-0.04%
2024/01/11	20	49.78	34.2	50.32	51.00	-14.2	50,796	-0.03%
2024/01/10	36	49.49	25	49.77	49.05	11	51,164	0.02%
2024/01/09	69	50.65	44	50.73	50.20	25	51,011	0.05%
2024/01/08	22	51.52	27	51.50	51.20	-5	50,501	-0.01%
2024/01/05	25.7	51.15	12	51.50	50.80	13.7	50,575	0.03%
2024/01/04	15	50.64	15	50.69	51.00	0	50,266	0.00%
2024/01/03	20	50.93	8	50.56	50.80	12	50,643	0.02%
2024/01/02	18	51.83	12	51.83	51.10	6	50,296	0.01%
2023/12/29	65.3	52.77	53.1	52.43	52.80	12.2	49,571	0.02%
2023/12/28	55.4	52.68	69.3	52.56	52.60	-13.9	48,728	-0.03%
2023/12/27	52	51.73	128.2	51.66	51.90	-76.2	47,463	-0.16%	大賣/
2023/12/26	30.7	51.49	40.1	51.67	51.30	-9.4	47,306	-0.02%
2023/12/25	103	51.62	103.1	51.78	51.60	-0.1	46,552	0.00%	大買/大賣/
2023/12/22	71.1	50.64	98.3	50.67	50.60	-27.3	44,661	-0.06%
2023/12/21	156	49.54	190.1	49.46	50.00	-34.1	42,887	-0.08%	大買/大賣/
2023/12/20	253	48.48	224.7	47.93	49.00	28.3	40,136	0.07%	大買/大賣/
2023/12/19	70.4	45.67	43	46.10	45.05	27.4	37,140	0.07%
2023/12/18	78.2	47.03	33	47.28	46.65	45.2	36,202	0.12%
2023/12/15	134.1	51.06	99.1	51.21	48.40	35	34,823	0.10%	大買/
2023/12/14	2	51.70	2.3	51.70	51.70	-0.3	28,816	0.00%
2023/12/13	0	0.00	18.1	47.00	47.00	-18.1	28,862	-0.06%
2023/12/12	1	42.65	2	42.80	42.75	-1	28,910	0.00%
2023/12/11	6	42.50	3	42.35	42.45	3	28,988	0.01%
2023/12/08	25.2	42.65	24	42.65	42.30	1.2	29,031	0.00%
2023/12/07	2	41.55	2	42.05	41.70	0	29,074	0.00%
2023/12/06	3	42.20	16	41.60	41.50	-13	29,570	-0.04%
2023/12/05	13	40.75	7	40.89	40.70	6	29,603	0.02%
2023/12/04	6	41.95	24	41.71	41.60	-18	29,667	-0.06%
2023/12/01	4	41.86	9	41.81	41.95	-5	30,018	-0.02%
2023/11/30	3	41.88	0	0.00	42.40	3	30,138	0.01%
2023/11/29	16	42.03	10	41.67	41.60	6	29,278	0.02%
2023/11/28	3.1	41.25	6	41.25	41.65	-2.9	29,644	-0.01%
2023/11/27	1	40.75	2.2	40.76	40.85	-1.2	30,121	0.00%
2023/11/24	32.1	41.70	0	0.00	41.80	32.1	30,133	0.11%
2023/11/23	5	42.47	3	42.65	42.10	2	30,282	0.01%
2023/11/22	16.1	42.61	2	43.03	42.35	14.1	30,547	0.05%
2023/11/21	70.1	44.54	55.2	44.41	44.00	14.9	30,794	0.05%
2023/11/20	11.1	41.67	5	42.21	42.15	6.1	31,088	0.02%
2023/11/17	3	42.95	2	42.78	42.65	1	31,104	0.00%
2023/11/16	10	43.00	11	43.47	43.05	-1	31,872	0.00%
2023/11/15	7	43.66	5	43.88	42.70	2	32,226	0.01%
2023/11/14	0	0.00	1	43.70	43.40	-1	33,091	0.00%
2023/11/13	3	44.05	2.2	43.44	43.55	0.8	34,516	0.00%
2023/11/10	3	42.32	2	42.48	42.50	1	35,548	0.00%
2023/11/09	0	0.00	5	42.70	42.65	-5	36,700	-0.01%
2023/11/08	14	43.49	20.1	43.54	43.20	-6.1	38,185	-0.02%
2023/11/07	9	42.11	5	42.00	42.00	4	38,708	0.01%
2023/11/06	6.1	42.22	10	42.63	42.20	-4	39,818	-0.01%
2023/11/03	9	41.32	19	41.68	41.50	-10	40,818	-0.02%
2023/11/02	16	42.32	10	41.87	41.75	6	43,217	0.01%
2023/11/01	4	40.46	16	40.50	40.70	-12	44,417	-0.03%
2023/10/31	2	41.60	2	40.58	40.20	0	46,049	0.00%
2023/10/30	6.1	42.19	2	41.85	41.90	4.1	46,089	0.01%
2023/10/27	1	43.65	3	43.18	42.95	-2	46,194	0.00%
2023/10/26	2	43.10	4	43.08	43.00	-2	46,717	0.00%
2023/10/25	6	44.37	1	44.65	43.95	5	47,083	0.01%
2023/10/24	7	43.94	8	43.58	44.60	-1	47,368	0.00%
2023/10/23	9	43.94	15.3	43.75	43.45	-6.3	47,566	-0.01%
2023/10/20	5	43.70	7	43.39	43.65	-2	48,120	0.00%
2023/10/19	20	43.61	16	43.65	43.45	4	48,500	0.01%
2023/10/18	6.1	43.63	15	44.03	44.50	-8.9	48,672	-0.02%
2023/10/17	17.3	45.45	13	45.39	44.95	4.3	48,432	0.01%
2023/10/16	3.1	45.84	7	46.09	46.20	-3.9	52,411	-0.01%
2023/10/13	9.2	46.93	11	47.17	47.35	-1.8	56,858	0.00%
2023/10/12	5	48.17	1	49.25	48.25	4	57,896	0.01%
2023/10/11	35.3	49.37	40	51.17	48.10	-4.7	61,021	-0.01%
2023/10/06	3	51.10	0	0.00	51.10	3	62,855	0.00%
2023/10/05	6	51.00	26	50.68	50.80	-20	65,797	-0.03%
2023/10/04	5	49.51	7	49.42	50.10	-2	67,357	0.00%
2023/10/03	28	50.89	6	51.87	50.60	22	67,729	0.03%
2023/10/02	61	52.52	24.2	52.22	52.20	36.8	68,251	0.05%
2023/09/28	23	49.14	20	49.10	49.00	3	68,352	0.00%
2023/09/27	4	48.71	3	48.80	48.85	1	69,479	0.00%
2023/09/26	0	49.60	1	48.50	48.70	-1	72,260	0.00%
2023/09/25	0	0.00	3	49.80	49.45	-3	73,332	0.00%
2023/09/22	8	48.52	7.1	48.10	49.35	0.9	73,654	0.00%
2023/09/21	3.1	48.56	1	48.50	48.30	2.1	73,761	0.00%
2023/09/20	6.1	48.75	8	49.33	48.50	-1.9	73,935	0.00%
2023/09/19	15.1	49.28	10	48.55	48.50	5.1	74,044	0.01%
2023/09/18	22.4	50.30	27	49.83	49.65	-4.6	74,353	-0.01%
2023/09/15	16.3	52.18	12	51.59	52.10	4.3	75,217	0.01%
2023/09/14	12	52.11	49	52.26	52.10	-37	75,876	-0.05%
2023/09/13	7	51.36	22	51.05	51.00	-15	76,812	-0.02%
2023/09/12	56	51.79	6.4	51.61	51.30	49.6	78,697	0.06%
2023/09/11	32.1	52.74	22	51.83	52.10	10.1	80,801	0.01%
2023/09/08	12.1	53.98	4	54.33	54.00	8.1	83,063	0.01%
2023/09/07	2	55.25	1	55.10	54.80	1	84,842	0.00%
2023/09/06	42	56.63	43.1	56.58	56.60	-1.1	85,170	0.00%
2023/09/05	11	55.50	21	55.34	55.90	-10	85,974	-0.01%
2023/09/04	20.1	54.24	63	54.15	54.70	-42.9	85,837	-0.05%
2023/09/01	43	54.48	38	53.71	53.60	5	85,883	0.01%
2023/08/31	13	54.85	18	55.11	56.40	-5	85,586	-0.01%
2023/08/30	14.1	55.56	11.1	54.98	54.60	3	85,125	0.00%
2023/08/29	22	55.17	21.4	54.58	54.60	0.7	85,733	0.00%
2023/08/28	15.1	55.28	16	55.22	54.50	-0.9	85,958	0.00%
2023/08/25	41.1	55.91	38	56.51	55.80	3.1	86,562	0.00%
2023/08/24	47.3	60.15	48	60.79	58.60	-0.7	87,756	0.00%
2023/08/23	10.1	58.91	16	58.85	59.20	-5.9	87,011	-0.01%
2023/08/22	16.1	58.94	35.2	59.67	58.20	-19.2	87,524	-0.02%
2023/08/21	110.1	58.70	48	58.23	57.90	62.1	87,458	0.07%	大買/
2023/08/18	75.2	58.93	41	58.38	57.00	34.2	86,941	0.04%
2023/08/17	74	58.16	78.1	58.16	59.50	-4.1	85,817	0.00%
2023/08/16	77.2	56.49	80.2	56.76	58.00	-3.1	84,487	0.00%
2023/08/15	97.2	56.02	101	55.47	54.60	-3.8	83,213	0.00%	大賣/
2023/08/14	37	54.09	29	53.79	53.10	8	82,167	0.01%
2023/08/11	34.2	58.58	28.1	58.53	57.50	6.1	80,782	0.01%
2023/08/10	91.2	56.79	73	56.42	57.50	18.2	80,145	0.02%
2023/08/09	24	59.98	56.3	59.42	59.50	-32.3	79,227	-0.04%
2023/08/08	156.1	62.32	150	62.14	60.90	6.1	78,243	0.01%	大買/大賣/
2023/08/07	134	62.26	93	61.57	63.80	41	75,718	0.05%	大買/
2023/08/04	78.2	57.44	65.1	57.70	58.00	13.1	74,143	0.02%
2023/08/02	8.1	58.99	9	61.47	58.90	-0.9	72,302	0.00%
2023/08/01	16	62.97	32	60.97	64.10	-16	71,804	-0.02%
2023/07/31	14	65.50	28.7	66.96	63.70	-14.7	71,306	-0.02%
2023/07/28	10	66.66	17.2	67.04	69.90	-7.2	70,716	-0.01%
2023/07/27	20.2	69.25	10.3	69.76	68.10	9.9	70,096	0.01%
2023/07/26	15.5	70.81	18	71.16	70.00	-2.5	69,645	0.00%
2023/07/25	44.3	72.17	38	72.40	72.00	6.3	69,272	0.01%
2023/07/24	39.1	69.73	44	70.00	70.20	-5	68,595	-0.01%
2023/07/21	60	64.66	64.4	65.04	67.00	-4.4	67,841	-0.01%
2023/07/20	20.1	62.38	13.3	61.47	62.30	6.8	67,291	0.01%
2023/07/19	143.2	67.08	280.1	67.35	63.60	-136.9	66,682	-0.21%	大買/大賣/鉅額交易
2023/07/18	308.5	64.72	211.6	64.67	65.50	96.9	62,257	0.16%	大買/大賣/
2023/07/17	37	59.19	37.1	60.35	61.30	-0.1	57,471	0.00%
2023/07/14	149.1	54.59	230.1	54.69	55.80	-81	56,001	-0.14%	大買/大賣/
2023/07/13	215.6	51.36	184.2	51.26	50.80	31.4	52,594	0.06%	大買/大賣/
2023/07/12	233.1	48.07	264	47.95	47.60	-30.9	49,977	-0.06%	大買/大賣/
2023/07/11	126	46.67	76	46.55	47.25	50	47,003	0.11%	大買/
2023/07/10	35	44.90	127	44.45	44.40	-92	45,407	-0.20%	大賣/
2023/07/07	56.1	45.11	37	45.52	44.60	19.1	44,877	0.04%
2023/07/06	78	45.30	58	45.37	44.70	20	44,048	0.05%
2023/07/05	106.3	45.88	72.6	46.70	45.20	33.7	43,005	0.08%	大買/
2023/07/04	486	46.84	343	46.80	47.15	143	41,826	0.34%	大買/大賣/鉅額交易
2023/07/03	64	44.51	63	44.75	44.15	1	39,339	0.00%
2023/06/30	7.1	42.96	17	43.19	43.20	-9.9	38,238	-0.03%
2023/06/29	14.2	43.10	2	42.65	43.15	12.2	37,877	0.03%
2023/06/28	69	43.95	33	44.22	42.70	36	37,617	0.10%
2023/06/27	17.2	43.41	21	43.14	42.90	-3.8	37,121	-0.01%
2023/06/26	29.2	44.29	24	44.52	44.35	5.2	36,726	0.01%
2023/06/21	89.1	44.60	98	44.72	44.75	-8.9	36,181	-0.02%
2023/06/20	48	43.46	46	43.37	43.10	2	35,260	0.01%
2023/06/19	91	44.56	100	44.62	44.10	-9	34,319	-0.03%
2023/06/16	139	46.14	144	46.35	45.50	-5	33,315	-0.02%	大買/大賣/
2023/06/15	163.2	44.98	154.2	45.14	46.00	9	31,181	0.03%	大買/大賣/
2023/06/14	84.1	42.45	176	42.00	42.95	-91.9	28,940	-0.32%	大賣/
2023/06/13	148	40.37	70	40.07	40.60	78	26,175	0.30%	大買/
2023/06/12	19	38.04	307	37.34	36.95	-288	24,184	-1.19%	大賣/鉅額交易
2023/06/09	90	37.76	37	38.04	38.65	53	23,616	0.22%
2023/06/08	41	36.45	12	36.79	36.40	29	22,474	0.13%
2023/06/07	156	36.62	22	36.56	36.75	134	22,362	0.60%	大買/鉅額交易
2023/06/06	2	35.93	2	35.85	36.20	0	22,047	0.00%
2023/06/05	13	36.08	5	36.28	36.25	8	21,671	0.04%
2023/06/02	6	36.53	5.1	36.33	36.25	0.9	21,387	0.00%
2023/06/01	11	35.94	10	35.82	35.55	1	20,473	0.00%
2023/05/31	7	37.13	9	36.88	36.85	-2	19,836	-0.01%
2023/05/30	141.2	37.78	69	38.14	37.70	72.2	18,765	0.38%	大買/
2023/05/29	29	36.99	38.2	37.48	37.50	-9.2	16,715	-0.05%
2023/05/26	44	33.35	34	33.35	34.10	10	15,970	0.06%
2023/05/25	15	32.91	6	32.04	33.25	9	14,823	0.06%
2023/05/24	0	0.00	1	30.70	30.85	-1	13,858	-0.01%
2023/05/23	1	30.85	0	0.00	31.00	1	13,517	0.01%
2023/05/22	1	30.50	0	0.00	30.55	1	13,328	0.01%
2023/05/19	6	31.37	0	0.00	31.45	6	13,051	0.05%
2023/05/17	0	0.00	1	30.40	30.45	-1	12,691	-0.01%
2023/05/16	1	30.20	0	0.00	30.80	1	12,377	0.01%
2023/05/11	0	31.90	0	0.00	32.25	0	11,303	0.00%
2023/05/10	1	31.60	2	32.40	31.75	-1	11,233	-0.01%
2023/05/09	0	0.00	2	32.60	32.70	-2	11,191	-0.02%
2023/05/04	2	32.25	0	0.00	32.35	2	11,200	0.02%
2023/05/03	0	0.00	1	32.90	32.85	-1	11,141	-0.01%
2023/04/28	8	32.81	11	32.62	33.10	-3	11,367	-0.03%
2023/04/27	6	32.90	1	32.70	32.95	5	11,262	0.04%
2023/04/26	0	32.00	5	31.90	32.15	-5	11,143	-0.04%
2023/04/25	6	32.38	16	32.30	31.70	-10	11,027	-0.09%
2023/04/24	4	32.60	4	33.05	33.15	0	10,974	0.00%
2023/04/21	2	32.25	0	0.00	32.40	2	10,852	0.02%
2023/04/20	0	0.00	6	32.29	32.40	-6	10,731	-0.06%
2023/04/19	21	33.10	1	33.30	32.50	20	10,702	0.19%
2023/04/18	0	0.00	2	31.50	32.20	-2	10,416	-0.02%
2023/04/17	0	0.00	0	31.75	31.70	0	10,260	0.00%
2023/04/13	2	32.30	0.6	32.35	32.35	1.4	9,986	0.01%
2023/04/12	3	32.57	13	32.50	32.80	-10	9,851	-0.10%
2023/04/11	3	32.90	0.6	32.77	32.70	2.4	9,721	0.02%
2023/04/10	1	32.40	3	31.77	32.40	-2	9,573	-0.02%
2023/04/07	16.3	32.70	19	32.56	31.50	-2.7	9,433	-0.03%
2023/04/06	3.3	32.53	2.1	32.77	33.90	1.2	9,086	0.01%
2023/03/31	1	31.95	1	31.85	31.95	0	8,699	0.00%
2023/03/30	6	31.54	4	31.66	31.80	2	8,866	0.02%
2023/03/29	4	30.95	1	30.95	31.10	3	9,034	0.03%
2023/03/28	2.3	30.96	0	0.00	30.95	2.3	9,280	0.02%
2023/03/24	1	30.70	4	31.18	30.75	-3	9,992	-0.03%
2023/03/23	3	30.92	6	30.92	31.15	-3	9,873	-0.03%
2023/03/22	1	30.10	30.2	30.05	30.20	-29.2	9,624	-0.30%
2023/03/21	0	0.00	1	29.00	29.40	-1	9,451	-0.01%
2023/03/20	0	0.00	0.2	28.20	28.55	-0.2	9,251	0.00%
2023/03/17	0	0.00	1	28.10	28.15	-1	9,191	-0.01%
2023/03/16	0	0.00	14.3	27.89	28.00	-14.3	8,909	-0.16%
2023/03/15	1	27.00	0	0.00	27.20	1	8,725	0.01%
2023/03/13	10	27.45	1	27.50	27.35	9	8,704	0.10%
2023/03/08	0	27.10	0	0.00	27.20	0	9,363	0.00%
2023/03/07	0	0.00	1	27.25	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	5	27.09	27.15	-5	9,643	-0.05%
2023/03/03	5	26.80	0	0.00	26.70	5	9,687	0.05%
2023/03/02	0	0.00	1	26.85	26.75	-1	9,839	-0.01%
2023/02/22	5	26.75	1	26.70	26.80	4	10,049	0.04%
2023/02/17	0	26.10	2	26.40	26.40	-2	10,240	-0.02%
2023/02/16	0	0.00	2	26.35	26.25	-2	10,728	-0.02%
2023/02/15	0	0.00	1	26.10	26.10	-1	10,693	-0.01%
2023/02/13	2	25.85	1	26.00	25.75	1	10,694	0.01%
2023/02/08	0	0.00	1	26.00	25.95	-1	10,590	-0.01%
2023/02/06	0	0.00	2	25.85	25.65	-2	10,592	-0.02%
2023/02/03	0	25.55	1	25.70	25.65	-1	10,494	-0.01%
2023/01/31	4	25.39	0	0.00	25.25	4	10,513	0.04%
2023/01/30	2	25.45	0	0.00	25.55	2	10,439	0.02%
2023/01/17	1	25.80	0	0.00	25.70	1	10,319	0.01%
2023/01/16	0	0.00	3	26.05	26.00	-3	10,319	-0.03%
2023/01/13	0	0.00	2	25.95	25.90	-2	10,331	-0.02%
2023/01/12	2	25.65	0	0.00	25.60	2	10,624	0.02%
2023/01/10	0	0.00	2	26.60	26.55	-2	10,812	-0.02%
2023/01/06	0	0.00	1	26.20	26.10	-1	10,897	-0.01%
2022/12/30	0	26.20	0	26.00	26.25	0	11,283	0.00%
2022/12/29	0	0.00	23.1	25.98	26.10	-23.1	11,293	-0.20%
2022/12/22	0	0.00	6	25.92	25.95	-6	11,717	-0.05%
2022/12/19	0	0.00	3	25.40	25.85	-3	11,060	-0.03%
2022/12/16	0	0.00	3	25.33	25.70	-3	10,546	-0.03%
2022/12/15	0	25.10	1	25.20	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	3	25.02	25.15	-3	10,184	-0.03%
2022/12/13	0	0.00	12	24.78	24.70	-12	10,160	-0.12%
2022/12/12	0	0.00	6	24.60	24.80	-6	10,099	-0.06%
2022/12/09	0	0.00	3	24.37	24.50	-3	10,221	-0.03%
2022/12/07	6.1	24.25	1	24.20	24.25	5.1	10,225	0.05%
2022/12/06	0	0.00	3	24.23	24.35	-3	10,168	-0.03%
2022/12/05	2	23.75	2	23.95	24.20	0	10,140	0.00%
2022/12/02	4	23.91	0	0.00	23.90	4	10,136	0.04%
2022/12/01	23	24.28	1	24.30	24.20	22	10,069	0.22%
2022/11/30	2	24.33	0	0.00	24.80	2	9,912	0.02%
2022/11/29	0	0.00	1	24.70	24.70	-1	9,347	-0.01%
2022/11/28	0	0.00	3	24.08	24.40	-3	9,318	-0.03%
2022/11/25	6	23.64	0	0.00	24.00	6	9,430	0.06%
2022/11/22	6	23.53	0	0.00	23.50	6	9,674	0.06%
2022/11/21	2	24.58	0	0.00	24.50	2	9,440	0.02%
2022/11/17	1	24.80	1	25.15	25.35	0	9,496	0.00%
2022/11/16	0	25.40	1	25.50	25.35	-1	9,488	-0.01%
2022/11/15	0	0.00	1	25.65	25.75	-1	9,458	-0.01%
2022/11/14	1	25.25	3	25.25	25.70	-2	9,372	-0.02%
2022/11/08	3	23.85	0	0.00	24.00	3	8,999	0.03%
2022/11/01	0	0.00	1	24.05	24.10	-1	9,047	-0.01%
2022/10/31	0	0.00	4	23.90	24.40	-4	9,057	-0.04%
2022/10/27	1	23.60	1	23.55	23.55	0	9,008	0.00%
2022/10/26	1	23.50	0	0.00	23.50	1	8,992	0.01%
2022/10/18	1	22.60	0	0.00	22.75	1	8,572	0.01%
2022/10/13	1	23.20	1	23.10	23.25	0	8,296	0.00%
2022/10/11	1	23.10	0	0.00	22.85	1	8,228	0.01%
2022/10/05	2	22.95	0	0.00	22.85	2	8,514	0.02%
2022/10/04	0	23.20	0	0.00	23.05	0	8,562	0.00%
2022/09/27	0.1	22.70	0	0.00	22.65	0.1	8,155	0.00%
2022/09/22	1	23.00	0	0.00	22.75	1	8,132	0.01%
2022/09/16	1.1	22.99	0	0.00	22.90	1.1	7,787	0.01%
2022/09/14	1	23.05	0	0.00	23.00	1	7,801	0.01%
2022/09/07	1	22.70	0	0.00	22.80	1	8,205	0.01%
2022/09/06	0	22.90	0	0.00	22.85	0	8,203	0.00%
2022/09/05	0	0.00	1	22.85	22.95	-1	8,192	-0.01%
2022/09/02	1	22.75	9	22.90	22.70	-8	8,215	-0.10%
2022/09/01	1	22.80	0	0.00	22.75	1	8,075	0.01%
2022/08/30	0.1	23.20	0	0.00	23.00	0.1	7,752	0.00%
2022/08/25	1	23.75	0	0.00	23.80	1	7,436	0.01%
2022/08/23	1	24.10	0	0.00	23.90	1	8,050	0.01%
2022/08/19	2	23.95	0	0.00	24.05	2	8,083	0.02%
2022/08/18	2	24.00	0	0.00	23.95	2	8,087	0.02%
2022/08/16	1	24.10	0	0.00	24.15	1	8,097	0.01%
2022/08/15	1	24.15	0	0.00	24.15	1	8,052	0.01%
2022/08/12	0	24.50	0	0.00	24.50	0	8,025	0.00%
2022/08/08	5	24.00	0	0.00	24.20	5	8,341	0.06%
2022/08/04	4	24.00	0	0.00	24.05	4	8,463	0.05%
2022/08/03	0	0.00	1	24.10	24.10	-1	8,533	-0.01%
2022/08/01	6	23.43	0	0.00	23.70	6	8,645	0.07%
2022/07/28	0	0.00	0.1	23.50	23.60	-0.1	8,658	0.00%
2022/07/26	0.1	22.95	0	0.00	23.00	0.1	8,683	0.00%
2022/07/22	5	22.85	0	0.00	22.95	5	8,714	0.06%
2022/07/19	6	22.22	0	0.00	22.40	6	8,748	0.07%
2022/07/15	0.2	22.50	0	0.00	22.45	0.2	8,674	0.00%
2022/07/14	0	0.00	0.5	22.85	22.70	-0.5	8,603	-0.01%
2022/07/12	1	23.45	0	0.00	23.70	1	8,238	0.01%
2022/06/10	0.2	25.60	0	0.00	25.45	0.2	7,756	0.00%
2022/06/09	0	25.75	0	0.00	25.75	0	7,745	0.00%
2022/06/07	0.1	25.85	0	0.00	25.85	0.1	7,701	0.00%
2022/06/06	1.1	25.96	0	0.00	26.10	1.1	7,638	0.01%
2022/05/23	1	25.85	0	0.00	25.60	1	7,199	0.01%
2022/05/19	0	0.00	4	26.20	26.15	-4	7,222	-0.06%
2022/05/18	10	25.85	13	26.17	26.20	-3	7,176	-0.04%
2022/05/17	15	26.30	12	26.15	26.00	3	7,112	0.04%
2022/05/16	20	26.28	25.2	26.28	26.45	-5.2	7,037	-0.07%
2022/05/12	0.2	25.40	1	25.00	25.20	-0.8	6,825	-0.01%
2022/05/09	6	25.72	1	25.75	25.85	5	6,614	0.08%
2022/05/05	0	0.00	1	25.75	25.90	-1	6,538	-0.02%
2022/05/03	0.1	25.20	0	0.00	25.35	0.1	6,571	0.00%
2022/04/28	0.3	24.85	0	0.00	24.85	0.3	6,805	0.00%
2022/04/25	1.1	24.65	0	0.00	24.80	1.1	6,759	0.02%
2022/04/18	0.1	25.25	0	0.00	25.40	0.1	6,672	0.00%
2022/04/15	0.1	25.30	0	0.00	25.35	0.1	6,690	0.00%
2022/04/14	0.1	25.30	0	0.00	25.55	0.1	6,686	0.00%
2022/04/13	0	0.00	1	25.10	25.40	-1	6,670	-0.01%
2022/04/12	2	24.83	0	0.00	24.80	2	6,648	0.03%
2022/04/11	0	0.00	20	24.85	24.85	-20	6,556	-0.31%
2022/04/08	4	24.85	0	0.00	24.80	4	6,484	0.06%
2022/04/01	0.1	24.80	0	0.00	24.85	0.1	6,233	0.00%
2022/03/25	11.1	24.90	0	0.00	25.30	11.1	6,098	0.18%
2022/03/18	0.1	25.05	0	0.00	25.00	0.1	6,271	0.00%
2022/03/16	12	24.78	0	0.00	25.05	12	6,044	0.20%
2022/03/15	3	24.98	0	0.00	25.05	3	5,951	0.05%
2022/03/11	0.1	25.10	0	0.00	25.15	0.1	6,074	0.00%
2022/03/10	0.1	24.95	0	0.00	25.05	0.1	6,179	0.00%
2022/03/07	0.1	24.65	0	0.00	24.80	0.1	6,480	0.00%
2022/03/04	22	25.50	0	0.00	25.30	22	6,550	0.34%
2022/02/24	0	25.45	1	25.55	25.45	-1	6,424	-0.02%
2022/02/23	0	25.90	0	0.00	25.80	0	6,320	0.00%
2022/02/21	0	0.00	23	25.66	25.70	-23	6,297	-0.37%
2022/02/14	1	25.30	0	0.00	25.40	1	6,546	0.02%
2022/02/11	2	25.70	1	25.70	25.80	1	6,549	0.02%
2022/01/26	0	0.00	3	25.15	25.20	-3	6,552	-0.05%
2022/01/19	0	0.00	1	25.30	25.15	-1	6,277	-0.02%
2022/01/17	0	24.95	0	0.00	24.95	0	6,308	0.00%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/07	1	25.00	0	0.00	24.95	1	6,894	0.01%
2022/01/05	0	0.00	1	24.75	24.75	-1	6,948	-0.01%
2021/12/30	1	25.00	0	0.00	24.95	1	7,612	0.01%
2021/12/28	1.1	25.00	0.3	25.00	25.00	0.8	7,923	0.01%
2021/12/20	1	24.90	1	24.90	24.95	0	8,879	0.00%
2021/12/17	0	0.00	2	25.45	25.30	-2	8,975	-0.02%
2021/12/16	1	25.40	0	0.00	25.50	1	9,149	0.01%
2021/12/14	0	0.00	2	25.65	25.50	-2	9,525	-0.02%
2021/12/08	0	0.00	5	25.60	25.45	-5	9,645	-0.05%
2021/12/07	21.1	25.47	0	0.00	25.65	21.1	9,574	0.22%
2021/12/03	2	25.45	5	25.65	25.65	-3	9,526	-0.03%
2021/12/02	0	0.00	6	25.49	25.55	-6	9,556	-0.06%
2021/11/30	0	0.00	1	26.30	25.80	-1	9,270	-0.01%
2021/11/24	0	0.00	1.2	25.87	25.95	-1.2	9,098	-0.01%
2021/11/23	2	25.78	0	0.00	25.80	2	9,094	0.02%
2021/11/22	3	26.00	0	0.00	26.10	3	9,070	0.03%
2021/11/18	1	26.30	0	0.00	26.45	1	9,151	0.01%
2021/11/16	1	26.85	3	26.90	27.00	-2	9,197	-0.02%
2021/11/10	5	26.05	0	0.00	26.35	5	9,346	0.05%
2021/11/03	0	0.00	1	26.40	26.25	-1	9,681	-0.01%
2021/11/01	0	0.00	2	26.45	26.55	-2	9,732	-0.02%
2021/10/28	0	0.00	1	26.85	26.90	-1	9,736	-0.01%
2021/10/25	0	0.00	0.1	26.70	26.75	-0.1	9,864	0.00%
2021/10/22	2	26.90	3.5	26.86	26.90	-1.5	9,923	-0.02%
2021/10/21	0	0.00	1	26.50	26.35	-1	9,742	-0.01%
2021/10/20	0	26.40	0	0.00	26.45	0	9,819	0.00%
2021/10/19	1	26.25	2	26.20	26.20	-1	9,844	-0.01%
2021/10/18	0	0.00	10	26.54	26.45	-10	9,968	-0.10%
2021/10/15	0	0.00	2	26.50	26.55	-2	10,109	-0.02%
2021/10/14	1	26.55	1	26.60	26.50	0	10,215	0.00%
2021/10/13	0	0.00	3	26.63	26.50	-3	10,491	-0.03%
2021/10/12	0	0.00	6	26.68	26.65	-6	10,884	-0.06%
2021/10/07	11	26.47	100	26.65	26.30	-89	12,287	-0.72%
2021/10/06	10	26.05	10	26.05	26.20	0	12,402	0.00%
2021/10/05	2	25.78	2	25.75	25.75	0	12,498	0.00%
2021/10/04	4	25.94	0	0.00	25.85	4	12,695	0.03%
2021/09/30	1	25.60	0	0.00	25.80	1	13,111	0.01%
2021/09/29	11	26.09	12	25.95	26.00	-1	13,206	-0.01%
2021/09/28	0	0.00	3	26.25	26.40	-3	13,201	-0.02%
2021/09/27	1	26.15	1	26.10	26.10	0	13,252	0.00%
2021/09/24	2.3	25.75	0	0.00	25.75	2.3	13,157	0.02%
2021/09/23	1	25.75	9	25.63	25.50	-8	13,117	-0.06%
2021/09/22	0	24.95	0	0.00	25.40	0	12,870	0.00%
2021/09/17	5	24.90	0	0.00	24.90	5	12,619	0.04%
2021/09/15	0	0.00	1	24.80	24.85	-1	12,619	-0.01%
2021/09/14	0	0.00	1	24.75	24.65	-1	12,677	-0.01%
2021/09/10	0	24.55	0	0.00	24.55	0	12,981	0.00%
2021/09/07	0	24.45	7	24.51	24.75	-7	13,396	-0.05%
2021/09/01	0	0.00	1	24.30	24.35	-1	13,557	-0.01%
2021/08/30	1	24.20	0	0.00	24.35	1	13,500	0.01%
2021/08/27	3.5	24.16	0	0.00	24.20	3.5	13,513	0.03%
2021/08/26	2	24.08	6	24.01	24.15	-4	13,505	-0.03%
2021/08/25	5	24.20	0	0.00	24.20	5	13,489	0.04%
2021/08/24	0	0.00	1	24.30	24.30	-1	13,505	-0.01%
2021/08/23	0	0.00	152	24.06	24.15	-152	13,481	-1.13%	大賣/鉅額交易
2021/08/19	1	23.60	0	0.00	23.80	1	13,678	0.01%
2021/08/18	0	23.65	0	0.00	23.75	0	13,702	0.00%
2021/08/16	0	0.00	3	23.68	23.75	-3	13,582	-0.02%
2021/08/13	1	23.35	0	0.00	23.75	1	13,581	0.01%
2021/08/12	0	23.50	0	0.00	23.50	0	13,564	0.00%
2021/08/11	3	23.28	0	0.00	23.20	3	13,529	0.02%
2021/08/09	1	23.35	0	0.00	23.40	1	13,633	0.01%
2021/08/06	0	23.60	0	0.00	23.70	0	13,701	0.00%
2021/08/05	0	0.00	3	23.40	23.40	-3	13,996	-0.02%
2021/08/04	1	23.40	0	0.00	23.50	1	14,382	0.01%
2021/08/03	1	23.35	0	0.00	23.60	1	14,654	0.01%
2021/08/02	0	23.50	0	0.00	23.55	0	14,750	0.00%
2021/07/30	52	23.35	0	0.00	23.45	52	14,758	0.35%
2021/07/29	101	23.60	5	23.55	23.55	96	14,764	0.65%	大買/
2021/07/28	1.1	23.70	0	0.00	23.65	1.1	14,866	0.01%
2021/07/27	1	23.80	5	23.85	23.85	-4	15,167	-0.03%
2021/07/26	1	23.90	2	23.75	24.00	-1	15,295	-0.01%
2021/07/23	2	23.68	11	23.98	23.65	-9	15,175	-0.06%
2021/07/22	2	23.55	9	23.60	23.80	-7	15,149	-0.05%
2021/07/21	0	23.70	10	23.80	23.80	-10	15,040	-0.07%
2021/07/20	2	23.55	4	23.55	23.55	-2	15,016	-0.01%
2021/07/19	20.1	23.50	7	23.41	23.55	13.1	14,951	0.09%
2021/07/16	4	23.89	0	0.00	23.85	4	14,964	0.03%
2021/07/15	27	24.28	24	24.07	24.05	3	14,831	0.02%
2021/07/14	3	27.12	5	27.13	27.15	-2	13,800	-0.01%
2021/07/13	1	27.05	0	0.00	27.05	1	13,424	0.01%
2021/07/12	0	0.00	5	27.23	27.15	-5	13,140	-0.04%
2021/07/09	0.5	27.25	12	27.37	27.50	-11.5	12,945	-0.09%
2021/07/08	0	27.40	0	0.00	27.45	0	12,913	0.00%
2021/07/07	0.1	27.35	22	27.45	27.40	-21.9	12,932	-0.17%
2021/07/06	2	27.00	9	27.09	27.20	-7	12,823	-0.05%
2021/07/05	0	0.00	8	26.92	27.00	-8	13,021	-0.06%
2021/07/02	1	26.65	7	26.74	26.75	-6	13,328	-0.04%
2021/07/01	100	26.25	1.2	26.31	26.20	98.8	13,347	0.74%
2021/06/30	0	26.15	1	26.20	26.25	-1	13,631	-0.01%
2021/06/28	0	0.00	2	25.75	25.75	-2	15,538	-0.01%
2021/06/25	1	25.80	1	25.80	25.70	0	16,044	0.00%
2021/06/23	2	25.50	0	25.60	25.70	2	16,586	0.01%
2021/06/21	1	25.55	0	0.00	25.50	1	16,698	0.01%
2021/06/18	2	26.20	2	26.15	26.15	0	16,852	0.00%
2021/06/17	20	25.61	5	25.83	26.10	15	17,017	0.09%
2021/06/16	0	25.45	1	25.40	25.35	-1	18,026	-0.01%
2021/06/15	1	25.30	0	0.00	25.40	1	18,265	0.01%
2021/06/11	0	25.37	1	25.20	25.25	-1	18,595	-0.01%
2021/06/09	3	25.28	0	0.00	25.20	3	18,933	0.02%
2021/06/03	0	0.00	0.1	26.10	26.15	-0.1	20,076	0.00%
2021/05/27	1	25.65	0	0.00	25.65	1	21,174	0.00%
2021/05/26	1	25.95	1	25.80	26.00	0	21,288	0.00%
2021/05/25	2	25.65	0.5	25.70	25.75	1.5	21,521	0.01%
2021/05/24	1	25.65	0	0.00	25.65	1	22,109	0.00%
2021/05/21	0	0.00	1	25.55	25.75	-1	23,142	0.00%
2021/05/20	1	25.80	0	0.00	25.30	1	23,252	0.00%
2021/05/19	2	25.13	0	0.00	25.10	2	23,261	0.01%
2021/05/18	0	0.00	1	25.00	25.15	-1	23,373	0.00%
2021/05/17	2	24.48	1	24.60	24.35	1	23,614	0.00%
2021/05/14	1	25.10	0	0.00	24.95	1	23,481	0.00%
2021/05/13	12.4	24.96	1	25.00	24.80	11.4	23,351	0.05%
2021/05/12	3.1	25.33	4	25.95	25.55	-0.9	23,026	0.00%
2021/05/11	1	26.45	5	26.30	26.30	-4	22,649	-0.02%
2021/05/10	5	26.67	35	26.56	26.55	-30	22,416	-0.13%
2021/05/07	0	0.00	6	26.83	26.85	-6	22,510	-0.03%
2021/05/06	10.1	26.60	0	0.00	26.60	10.1	22,746	0.04%
2021/05/05	1	26.60	1	26.80	26.70	0	22,990	0.00%
2021/05/04	14	26.18	6	26.08	26.55	8	22,920	0.03%
2021/05/03	1	26.80	2	26.85	26.70	-1	22,624	0.00%
2021/04/29	21	27.20	2	27.20	27.15	19	22,537	0.08%
2021/04/28	1.1	27.15	3	27.25	27.25	-2	22,563	-0.01%
2021/04/27	8	27.07	0	0.00	27.15	8	22,683	0.04%
2021/04/26	0	0.00	2	27.20	27.15	-2	22,628	-0.01%
2021/04/23	1	27.15	0	0.00	27.10	1	22,588	0.00%
2021/04/22	1	27.65	0	0.00	27.30	1	22,673	0.00%
2021/04/21	12	27.37	0	0.00	27.45	12	22,526	0.05%
2021/04/20	2	27.35	2	27.40	27.35	0	22,278	0.00%
2021/04/19	2	27.10	0.1	27.20	27.30	1.9	22,218	0.01%
2021/04/16	1	27.05	1	26.95	27.10	0	22,104	0.00%
2021/04/15	0	0.00	1	26.90	26.90	-1	22,159	0.00%
2021/04/14	3	26.90	2	26.75	26.75	1	22,145	0.00%
2021/04/13	3	27.08	1	27.15	27.00	2	22,064	0.01%
2021/04/12	11	27.25	5	27.35	27.30	6	21,876	0.03%
2021/04/09	3.1	27.40	104	27.49	27.55	-100.9	21,705	-0.47%	大賣/
2021/04/08	0	0.00	5	27.30	27.35	-5	21,322	-0.02%
2021/04/07	1	26.85	3	26.93	26.95	-2	20,878	-0.01%
2021/04/06	3	27.00	15	27.02	27.10	-12	20,638	-0.06%
2021/04/01	14.1	26.76	3	26.70	26.75	11.1	20,256	0.05%
2021/03/31	113	27.17	3	27.37	27.00	110	19,621	0.56%	大買/鉅額交易
2021/03/30	4.1	27.26	18	27.29	27.50	-14	18,180	-0.08%
2021/03/29	7	27.30	7	27.24	27.25	0	17,750	0.00%
2021/03/26	3	26.62	2	26.55	26.60	1	17,386	0.01%
2021/03/25	11	26.65	2	26.65	26.80	9	17,290	0.05%
2021/03/24	10	26.85	5	26.75	26.95	5	17,247	0.03%
2021/03/23	7	26.60	2	26.68	27.00	5	17,127	0.03%
2021/03/22	13	27.09	10	26.88	26.85	3	16,911	0.02%
2021/03/19	18.2	27.01	4	27.08	27.05	14.2	16,544	0.09%
2021/03/18	0	0.00	3	26.47	26.55	-3	15,502	-0.02%
2021/03/17	6	26.25	2	26.00	26.35	4	15,351	0.03%
2021/03/16	0	0.00	34	25.86	25.85	-34	15,256	-0.22%
2021/03/15	120	25.93	270	25.79	25.65	-150	15,143	-0.99%	大買/大賣/鉅額交易
2021/03/12	191	25.84	0	0.00	25.90	191	15,044	1.27%	大買/鉅額交易
2021/03/11	9	25.66	0	0.00	25.80	9	15,014	0.06%
2021/03/10	0	0.00	2	25.75	25.65	-2	14,885	-0.01%
2021/03/09	11	25.84	6	26.04	26.00	5	14,709	0.03%
2021/03/08	7	25.46	0	0.00	25.70	7	14,136	0.05%
2021/03/05	1	25.20	6	25.09	25.20	-5	13,665	-0.04%
2021/03/04	5.1	24.65	0	0.00	24.85	5.1	13,713	0.04%
2021/03/03	1.1	24.66	3	24.67	24.80	-1.9	13,675	-0.01%
2021/03/02	1	24.85	10	24.80	24.60	-9	13,577	-0.07%
2021/02/26	1.1	24.68	1	24.75	24.80	0.1	13,429	0.00%
2021/02/25	3.2	25.04	2	25.03	25.00	1.2	13,189	0.01%
2021/02/24	23.3	24.99	44	25.03	25.00	-20.7	12,939	-0.16%
2021/02/23	23	24.61	57	24.81	24.90	-34	12,318	-0.28%
2021/02/19	0	0.00	50	23.50	23.60	-50	11,220	-0.45%
2021/02/17	3	23.12	0	0.00	23.15	3	11,127	0.03%
2021/02/05	30	23.18	0	0.00	23.15	30	10,911	0.27%
2021/02/04	70	23.18	50	23.30	23.25	20	10,989	0.18%
2021/02/02	65	23.30	0	0.00	23.30	65	11,332	0.57%
2021/01/28	5	24.10	10	23.93	24.00	-5	11,137	-0.04%
2021/01/27	2	23.95	93	23.70	23.95	-91	10,909	-0.83%
2021/01/26	1	23.05	0	0.00	23.10	1	10,568	0.01%
2021/01/25	1	23.00	0	0.00	23.35	1	10,576	0.01%
2021/01/22	1	22.75	0	0.00	23.10	1	10,626	0.01%
2021/01/21	10	23.00	1	23.00	22.80	9	10,726	0.08%
2021/01/20	44	23.24	5	22.90	22.90	39	10,762	0.36%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	20	23.40	0	0.00	23.50	20	10,529	0.19%
2021/01/15	5	23.86	30	23.95	23.70	-25	10,413	-0.24%
2021/01/14	0	0.00	21	23.85	23.80	-21	10,280	-0.20%
2021/01/13	3	23.68	0	0.00	23.70	3	10,194	0.03%
2021/01/12	2	23.65	1	23.70	23.65	1	10,194	0.01%
2021/01/11	52	23.67	1	23.70	23.75	51	10,101	0.50%
2021/01/08	1	23.75	0	0.00	23.85	1	10,102	0.01%
2021/01/06	1	23.85	2	23.80	23.80	-1	9,970	-0.01%
2021/01/05	0	0.00	2	23.95	24.00	-2	9,888	-0.02%
2021/01/04	0	0.00	5	24.13	24.05	-5	9,984	-0.05%
2020/12/31	1	23.85	0	0.00	24.00	1	9,917	0.01%
2020/12/30	0	0.00	2	24.00	24.05	-2	9,986	-0.02%
2020/12/28	0	0.00	1	24.00	24.10	-1	10,014	-0.01%
2020/12/24	2	23.80	0	0.00	23.90	2	9,970	0.02%
2020/12/23	4	23.60	0	0.00	23.75	4	9,929	0.04%
2020/12/22	0	0.00	4	23.65	23.60	-4	9,902	-0.04%
2020/12/18	3	23.70	2	23.85	23.70	1	10,012	0.01%
2020/12/17	6	24.02	5	24.10	24.00	1	9,867	0.01%
2020/12/16	5	24.10	4	24.04	24.25	1	9,836	0.01%
2020/12/15	0	0.00	3	23.85	23.90	-3	9,814	-0.03%
2020/12/14	0	0.00	1	24.30	24.20	-1	9,753	-0.01%
2020/12/11	0	0.00	15	23.75	24.00	-15	9,696	-0.15%
2020/12/10	4	24.25	0	0.00	24.10	4	9,600	0.04%
2020/12/08	1	24.20	0	0.00	24.10	1	9,296	0.01%
2020/12/03	1	23.55	0	0.00	23.65	1	9,059	0.01%
2020/12/02	10	23.30	1	23.50	23.55	9	8,976	0.10%
2020/11/30	1	23.45	0	0.00	23.30	1	9,031	0.01%
2020/11/27	0	0.00	1	23.20	23.35	-1	8,804	-0.01%
2020/11/26	3	23.12	0	0.00	23.15	3	8,807	0.03%
2020/11/25	5	23.25	0	0.00	23.15	5	9,013	0.06%
2020/11/24	2	23.18	0	0.00	23.20	2	9,154	0.02%
2020/11/23	0	0.00	2	23.13	23.15	-2	9,077	-0.02%
2020/11/20	3	22.85	0	0.00	22.90	3	9,038	0.03%
2020/11/19	2	23.00	0	0.00	23.00	2	9,127	0.02%
2020/11/18	1	23.00	2	23.03	23.10	-1	9,209	-0.01%
2020/11/13	2	22.80	0	0.00	22.90	2	9,559	0.02%
2020/11/12	3	22.65	0	0.00	22.80	3	9,589	0.03%
2020/11/11	0	0.00	2	22.70	23.00	-2	9,558	-0.02%
2020/11/09	0	0.00	3	22.20	22.25	-3	9,643	-0.03%
2020/11/06	0	0.00	15	22.25	22.30	-15	9,692	-0.15%
2020/11/04	5	22.25	0	0.00	22.20	5	9,932	0.05%
2020/10/30	0	0.00	2	22.50	22.60	-2	10,070	-0.02%
2020/10/28	1	22.00	38	22.21	22.25	-37	10,076	-0.37%
2020/10/27	0	0.00	1	22.00	21.95	-1	10,110	-0.01%
2020/10/26	2	21.85	0	0.00	21.90	2	10,169	0.02%
2020/10/20	11	21.79	0	0.00	21.75	11	10,733	0.10%
2020/10/19	21	21.80	0	0.00	21.75	21	10,893	0.19%
2020/10/15	0	0.00	1	22.05	22.15	-1	11,217	-0.01%
2020/10/14	1	22.15	2	22.10	22.00	-1	11,312	-0.01%
2020/10/13	1	21.75	0	0.00	21.75	1	11,503	0.01%
2020/10/12	36	21.80	0	0.00	22.00	36	11,797	0.31%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/10/06	0	0.00	1	22.15	22.15	-1	12,793	-0.01%
2020/10/05	1	22.05	0	0.00	22.05	1	12,939	0.01%
2020/09/28	0	0.00	2	22.35	22.30	-2	13,582	-0.01%
2020/09/25	1	21.95	0	0.00	22.00	1	13,772	0.01%
2020/09/24	4	21.93	0	0.00	21.70	4	13,923	0.03%
2020/09/23	2	22.38	0	0.00	22.35	2	13,982	0.01%
2020/09/22	9	22.60	0	0.00	22.55	9	14,044	0.06%
2020/09/21	2	22.85	0	0.00	22.80	2	14,169	0.01%
2020/09/18	0	0.00	1	22.95	23.05	-1	14,270	-0.01%
2020/09/17	1	22.80	1	22.95	22.90	0	14,279	0.00%
2020/09/14	2	22.80	0.6	22.85	22.80	1.4	14,785	0.01%
2020/09/11	5	22.77	0	0.00	22.75	5	14,834	0.03%
2020/09/10	10	22.80	1	22.80	22.85	9	14,878	0.06%
2020/09/07	0	0.00	1	22.90	23.00	-1	14,996	-0.01%
2020/09/03	1	22.95	0	0.00	22.95	1	15,063	0.01%
2020/09/02	2	23.00	0	0.00	23.10	2	15,202	0.01%
2020/09/01	2	22.75	1	22.80	22.85	1	15,223	0.01%
2020/08/27	2	22.75	0	0.00	22.85	2	15,041	0.01%
2020/08/26	6	22.77	2	22.75	22.90	4	15,073	0.03%
2020/08/25	2	22.80	0	0.00	22.90	2	15,050	0.01%
2020/08/24	2	22.80	0	0.00	22.75	2	15,084	0.01%
2020/08/21	0	0.00	1	22.85	22.85	-1	15,000	-0.01%
2020/08/20	3	22.67	0	0.00	22.50	3	14,923	0.02%
2020/08/19	1	23.25	2	23.50	23.25	-1	14,684	-0.01%
2020/08/18	1	23.40	0	0.00	23.50	1	14,525	0.01%
2020/08/13	0	0.00	9	24.00	23.95	-9	14,310	-0.06%
2020/08/12	4	24.13	2	24.00	23.90	2	14,116	0.01%
2020/08/11	2	24.20	1	24.55	24.15	1	14,196	0.01%
2020/08/10	2	24.60	0	0.00	24.75	2	14,068	0.01%
2020/08/07	1	24.45	0	0.00	24.50	1	14,027	0.01%
2020/08/05	0	0.00	1	24.60	24.50	-1	14,026	-0.01%
2020/08/04	0	0.00	1	24.45	24.35	-1	13,895	-0.01%
2020/08/03	4	24.43	0	0.00	24.35	4	13,933	0.03%
2020/07/31	0	0.00	1	25.00	25.00	-1	13,780	-0.01%
2020/07/28	0	0.00	1	24.50	24.65	-1	13,528	-0.01%
2020/07/27	2	24.80	0	0.00	24.40	2	13,405	0.01%
2020/07/22	2	24.88	0	0.00	24.80	2	13,031	0.02%
2020/07/20	1	24.75	0	0.00	25.15	1	12,715	0.01%
2020/07/17	5	25.00	0	0.00	24.75	5	12,575	0.04%
2020/07/15	2	26.35	2	26.30	25.60	0	12,009	0.00%
2020/07/14	5	27.62	7	28.00	27.70	-2	11,463	-0.02%
2020/07/10	7	27.60	0	0.00	27.25	7	10,893	0.06%
2020/07/09	5	28.13	2	27.70	27.70	3	10,775	0.03%
2020/07/07	11	27.23	1	27.30	27.25	10	10,340	0.10%
2020/07/06	2	27.58	1	27.20	27.60	1	10,047	0.01%
2020/07/03	12	27.23	0	0.00	27.50	12	9,873	0.12%
2020/07/02	0	0.00	1	27.10	27.15	-1	9,802	-0.01%
2020/06/29	10	25.45	0	0.00	25.45	10	9,638	0.10%
2020/06/12	0	0.00	1	25.20	25.60	-1	9,247	-0.01%
2020/06/10	0	0.00	2	26.00	26.05	-2	9,278	-0.02%
2020/06/09	0	0.00	5	26.20	26.15	-5	9,398	-0.05%
2020/06/08	2	25.65	0	0.00	25.65	2	9,302	0.02%
2020/06/05	0	0.00	1	25.40	25.50	-1	9,283	-0.01%
2020/06/03	1	25.20	0	0.00	25.25	1	9,265	0.01%
2020/06/02	0	0.00	2	24.85	24.90	-2	9,135	-0.02%
2020/06/01	0	0.00	2	24.73	24.70	-2	9,080	-0.02%
2020/05/27	0	0.00	3	24.33	24.40	-3	9,035	-0.03%
2020/05/25	2	23.75	0	0.00	24.10	2	8,993	0.02%
2020/05/21	5	24.10	1	24.05	24.15	4	9,050	0.04%
2020/05/18	0	0.00	9	23.70	23.60	-9	9,018	-0.10%
2020/05/08	3	23.60	0	0.00	23.45	3	8,685	0.03%
2020/05/07	1	23.10	0	0.00	23.00	1	8,550	0.01%
2020/05/06	2	23.00	0	0.00	22.85	2	8,618	0.02%
2020/05/04	3	23.10	0	0.00	23.10	3	8,578	0.03%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/09	0	0.00	5	23.10	23.15	-5	8,316	-0.06%
2020/04/08	0	0.00	0.1	23.20	23.20	-0.1	8,285	0.00%
2020/04/06	0	0.00	4	23.75	23.60	-4	8,128	-0.05%
2020/04/01	3	22.90	15	23.00	23.00	-12	7,953	-0.15%
2020/03/31	0	0.00	20	22.51	23.30	-20	7,818	-0.26%
2020/03/26	0	0.00	1	21.70	21.60	-1	7,590	-0.01%
2020/03/25	1	22.20	0	0.00	21.60	1	7,666	0.01%
2020/03/24	1	21.30	4	21.38	21.00	-3	7,515	-0.04%
2020/03/19	0	0.00	4	19.40	18.75	-4	7,398	-0.05%
2020/03/18	0	0.00	3	20.00	19.90	-3	7,231	-0.04%
2020/03/17	1	19.75	0	0.00	19.90	1	7,139	0.01%
2020/03/13	6	20.06	0	0.00	21.20	6	6,904	0.09%
2020/03/12	0	0.00	4	21.85	21.65	-4	6,660	-0.06%
2020/03/11	1	22.40	10	22.70	22.70	-9	6,561	-0.14%
2020/03/10	25	22.45	6	22.45	22.50	19	6,500	0.29%
2020/03/09	0	0.00	1	22.85	22.85	-1	6,390	-0.02%
2020/03/05	0	0.00	15	23.23	23.20	-15	6,282	-0.24%
2020/03/03	2	22.80	0	0.00	22.85	2	6,208	0.03%
2020/02/25	0	0.00	4	23.05	23.00	-4	6,186	-0.06%
2020/02/21	1	23.40	0	0.00	23.35	1	6,084	0.02%
2020/02/20	0	0.00	17	23.11	23.35	-17	6,037	-0.28%
2020/02/13	0	0.00	1	22.95	22.90	-1	6,189	-0.02%
2020/02/11	15	22.90	0	0.00	22.85	15	6,200	0.24%
2020/02/10	0	0.00	34	23.05	23.25	-34	6,182	-0.55%
2020/02/07	10	22.90	51	23.10	23.05	-41	6,138	-0.67%
2020/02/04	1	22.90	5	22.75	22.95	-4	6,164	-0.06%
2020/02/03	5	22.75	0	0.00	22.95	5	6,137	0.08%
2020/01/30	0	0.00	5	22.56	22.95	-5	5,977	-0.08%
2020/01/20	31	22.90	0	0.00	22.90	31	5,750	0.54%
2020/01/16	10	22.75	0	0.00	22.95	10	5,749	0.17%
2020/01/09	0	0.00	1	22.70	22.75	-1	5,906	-0.02%
2020/01/08	0.8	22.60	0	0.00	22.60	0.8	5,965	0.01%
2020/01/07	1	22.75	0	0.00	22.80	1	5,979	0.02%
2020/01/03	0	0.00	2	22.95	22.95	-2	6,164	-0.03%
2020/01/02	0	0.00	1	23.05	22.95	-1	6,138	-0.02%
2019/12/26	0	0.00	3	23.30	23.35	-3	6,075	-0.05%
2019/12/25	1	23.15	0	0.00	23.30	1	6,186	0.02%
2019/12/11	1	22.90	0	0.00	23.00	1	6,319	0.02%
2019/12/05	1	23.00	3	23.00	23.05	-2	6,390	-0.03%
2019/11/27	3	23.10	3	23.10	23.05	0	6,577	0.00%
2019/11/25	3	23.20	0	0.00	23.30	3	6,450	0.05%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/19	0	0.00	1	23.25	23.25	-1	6,746	-0.01%
2019/11/18	4	23.13	2	23.15	23.15	2	6,860	0.03%
2019/11/15	3	22.60	0	0.00	22.80	3	6,899	0.04%
2019/11/14	13	22.30	0	0.00	22.40	13	6,960	0.19%
2019/11/11	0	0.00	1	22.85	22.90	-1	7,841	-0.01%
2019/11/07	0	0.00	7	22.75	22.70	-7	7,776	-0.09%
2019/11/06	0	0.00	1	22.75	22.75	-1	7,766	-0.01%
2019/11/05	1	22.70	0	0.00	22.90	1	7,772	0.01%
2019/10/29	1	22.15	0	0.00	22.10	1	7,970	0.01%
2019/10/24	13	22.14	0	0.00	22.05	13	7,892	0.16%
2019/10/23	2	22.23	0	0.00	22.15	2	7,802	0.03%
2019/10/18	0	0.00	10	21.88	21.75	-10	7,699	-0.13%
2019/10/17	0	0.00	2	21.65	21.80	-2	7,650	-0.03%
2019/10/14	8	21.53	0.3	21.30	21.30	7.7	7,612	0.10%
2019/10/09	10	21.55	2	21.75	21.55	8	7,492	0.11%
2019/10/07	2	21.85	0	0.00	21.85	2	7,751	0.03%
2019/10/04	0	0.00	0.2	21.80	21.85	-0.2	7,912	0.00%
2019/10/03	2	21.60	0	0.00	21.55	2	8,029	0.02%
2019/10/02	0	0.00	2	21.85	21.85	-2	8,042	-0.02%
2019/10/01	0	0.00	2	22.15	21.85	-2	8,137	-0.02%
2019/09/27	1	21.55	0	0.00	21.40	1	8,093	0.01%
2019/09/26	2	21.90	0	0.00	21.90	2	8,100	0.02%
2019/09/23	0	0.00	1	21.70	21.80	-1	8,214	-0.01%
2019/09/18	2	21.48	0	0.00	21.45	2	8,242	0.02%
2019/09/16	0	0.00	1.3	21.90	21.85	-1.3	8,166	-0.02%
2019/09/12	2	22.00	0	0.00	21.90	2	8,227	0.02%
2019/09/11	2	22.00	0	0.00	21.95	2	8,298	0.02%
2019/09/09	0	0.00	0.2	21.80	21.80	-0.2	8,272	0.00%
2019/09/04	2	21.40	0	0.00	21.50	2	8,148	0.02%
2019/09/02	1	21.35	0	0.00	21.55	1	8,167	0.01%
2019/08/30	0	0.00	5	21.40	21.50	-5	8,194	-0.06%
2019/08/28	0	0.00	1	21.30	21.30	-1	8,085	-0.01%
2019/08/27	0	0.00	1	21.20	21.30	-1	8,182	-0.01%
2019/08/26	0	0.00	2	20.80	20.75	-2	8,157	-0.02%
2019/08/23	0	0.00	1	21.00	21.00	-1	8,092	-0.01%
2019/08/22	6	21.08	0	0.00	21.00	6	8,052	0.07%
2019/08/21	2	20.80	0	0.00	20.90	2	8,058	0.02%
2019/08/20	1	20.85	8	20.75	20.70	-7	7,918	-0.09%
2019/08/19	1	20.80	0	0.00	20.80	1	7,801	0.01%
2019/08/16	1	20.80	0	0.00	20.80	1	7,683	0.01%
2019/08/15	1	20.70	4	20.60	20.65	-3	7,504	-0.04%
2019/08/14	3	21.95	0	0.00	21.70	3	6,959	0.04%
2019/08/08	5	22.25	2	22.30	22.35	3	6,822	0.04%
2019/08/06	0	0.00	7	22.00	22.35	-7	6,882	-0.10%
2019/08/05	3	22.43	0	0.00	22.40	3	6,793	0.04%
2019/08/02	2	22.90	0	0.00	22.90	2	6,747	0.03%
2019/07/31	1	23.30	0	0.00	23.30	1	6,681	0.01%
2019/07/30	1	23.60	0	0.00	23.65	1	6,636	0.02%
2019/07/29	1	23.55	0	0.00	23.60	1	6,709	0.01%
2019/07/26	1	23.65	1	23.70	23.60	0	6,729	0.00%
2019/07/23	0	0.00	1	23.35	23.30	-1	6,679	-0.01%
2019/07/18	1	23.30	0	0.00	23.30	1	6,617	0.02%
2019/07/17	1	23.45	0	0.00	23.40	1	6,704	0.01%
2019/07/16	3	23.50	0	0.00	23.55	3	6,673	0.04%
2019/07/12	3	23.92	0	0.00	23.85	3	6,713	0.04%
2019/07/11	1	23.85	15	23.95	23.65	-14	6,810	-0.21%
2019/07/10	1	25.40	1	25.45	25.50	0	6,579	0.00%
2019/07/09	1	25.40	0	0.00	25.25	1	6,430	0.02%
2019/07/08	5	25.25	0	0.00	25.40	5	6,351	0.08%
2019/07/05	11	25.20	0	0.00	25.20	11	6,362	0.17%
2019/07/04	3	25.40	0	0.00	25.50	3	6,382	0.05%
2019/06/27	0	0.00	104	24.87	25.00	-104	6,284	-1.65%	大賣/鉅額交易
2019/06/25	0	0.00	6	24.02	24.00	-6	6,330	-0.09%
2019/06/24	6	24.33	0	0.00	24.30	6	6,552	0.09%
2019/06/20	0	0.00	2	24.10	24.05	-2	6,529	-0.03%
2019/06/17	2	23.80	0	0.00	23.60	2	6,445	0.03%
2019/06/11	4	23.83	2	23.85	23.90	2	6,747	0.03%
2019/06/05	0	0.00	1	23.25	23.25	-1	6,708	-0.01%
2019/06/04	1	23.10	1	23.05	23.10	0	6,714	0.00%
2019/05/31	2	23.63	1	23.80	23.80	1	6,520	0.02%
2019/05/30	0	0.00	2	23.60	23.85	-2	6,418	-0.03%
2019/05/27	3	23.45	0	0.00	23.55	3	6,411	0.05%
2019/05/23	4	23.53	0	0.00	23.60	4	6,505	0.06%
2019/05/21	1	23.90	0	0.00	23.85	1	6,564	0.02%
2019/05/20	2	24.05	3	24.05	24.10	-1	6,514	-0.02%
2019/05/13	2	23.20	1	23.35	23.30	1	6,344	0.02%
2019/05/10	3	23.50	0	0.00	23.35	3	6,389	0.05%
2019/05/09	2	23.63	1	23.50	23.45	1	6,367	0.02%
2019/05/06	4	23.94	0	0.00	23.85	4	6,540	0.06%
2019/04/24	0	0.00	3	24.45	24.50	-3	6,596	-0.05%
2019/04/23	100	24.20	1	24.60	24.35	99	6,599	1.50%
2019/04/22	0	0.00	1	24.70	24.60	-1	6,544	-0.02%
2019/04/18	2	25.00	1	24.65	24.50	1	6,851	0.01%
2019/04/17	0	0.00	100	24.95	25.00	-100	6,925	-1.44%
2019/04/15	1	24.25	0	0.00	24.30	1	6,807	0.01%
2019/04/08	8	24.10	0	0.00	24.15	8	6,833	0.12%
2019/04/01	2	23.50	0	0.00	23.70	2	6,771	0.03%
2019/03/29	1	23.55	0	0.00	23.45	1	6,682	0.01%
2019/03/28	2	23.65	0	0.00	23.45	2	6,606	0.03%
2019/03/27	51	24.00	0	0.00	23.95	51	6,530	0.78%
2019/03/26	0	0.00	50	24.55	24.60	-50	6,412	-0.78%
2019/03/25	0	0.00	50	24.15	24.35	-50	6,638	-0.75%
2019/03/22	0	0.00	50	24.20	24.05	-50	6,601	-0.76%
2019/03/20	0	0.00	5	24.00	23.90	-5	6,621	-0.08%
2019/03/19	0	0.00	10	23.80	24.15	-10	6,616	-0.15%
2019/03/18	0	0.00	1	23.65	23.75	-1	6,456	-0.02%
2019/03/15	10	23.49	0	0.00	23.40	10	6,544	0.15%
2019/03/13	0	0.00	3	23.85	23.75	-3	6,534	-0.05%
2019/03/08	1	23.70	1	23.70	23.55	0	6,770	0.00%
2019/03/07	2	23.78	10	23.80	23.70	-8	6,913	-0.12%
2019/03/06	1	23.70	0	0.00	23.80	1	7,022	0.01%
2019/02/26	0	0.00	31	23.95	23.65	-31	7,515	-0.41%
2019/02/25	8	23.53	0	0.00	23.60	8	7,407	0.11%
2019/02/22	17	23.34	0	0.00	23.35	17	7,501	0.23%
2019/02/21	13	23.55	0	0.00	23.55	13	7,569	0.17%
2019/02/19	2	23.30	0	0.00	23.30	2	7,602	0.03%
2019/02/18	0.2	23.30	0	0.00	23.25	0.2	7,794	0.00%
2019/02/13	0	0.00	1	23.60	23.40	-1	8,479	-0.01%
2019/02/12	1	23.55	0	0.00	23.85	1	8,441	0.01%
2019/01/30	2	23.55	0	0.00	23.65	2	8,463	0.02%
2019/01/28	8	23.83	5	24.05	23.85	3	8,535	0.04%
2019/01/22	0	0.00	1	22.85	22.85	-1	8,495	-0.01%
2019/01/17	0	0.00	1	22.80	22.90	-1	8,588	-0.01%
2019/01/15	2	22.65	0	0.00	22.70	2	8,664	0.02%
2019/01/14	2	22.60	20	22.60	22.50	-18	8,692	-0.21%
2019/01/11	10	22.60	13	22.62	22.60	-3	8,996	-0.03%
2019/01/10	0	0.00	50	22.28	22.50	-50	8,969	-0.56%
2019/01/09	22	22.13	0	0.00	21.95	22	8,812	0.25%
2019/01/04	50	21.87	0	0.00	21.80	50	8,870	0.56%
2019/01/03	0	0.00	62	22.39	22.25	-62	9,173	-0.68%
2018/12/28	8	21.96	0	0.00	22.05	8	9,330	0.09%
2018/12/27	0	0.00	40	22.39	22.10	-40	9,458	-0.42%
2018/12/26	0	0.00	2	22.05	22.05	-2	9,470	-0.02%
2018/12/24	0	0.00	2	22.15	22.00	-2	9,520	-0.02%
2018/12/20	0	0.00	3	21.37	21.70	-3	9,733	-0.03%
2018/12/19	2	21.25	0	0.00	21.20	2	9,707	0.02%
2018/12/18	1	21.00	0	0.00	21.00	1	9,647	0.01%
2018/12/14	5	22.09	0	0.00	22.00	5	9,575	0.05%
2018/12/11	2	21.70	0	0.00	21.60	2	9,956	0.02%
2018/12/06	22	22.45	2	22.00	21.95	20	10,715	0.19%
2018/12/05	0	0.00	20	23.08	23.00	-20	10,733	-0.19%
2018/12/03	7	22.68	0	0.00	22.70	7	10,776	0.06%
2018/11/29	10	22.32	0	0.00	22.10	10	10,777	0.09%
2018/11/27	8	21.45	0	0.00	21.45	8	10,595	0.08%
2018/11/26	4	22.25	0	0.00	22.35	4	10,508	0.04%
2018/11/22	8	21.96	0	0.00	21.90	8	10,841	0.07%
2018/11/21	8	21.81	0	0.00	21.75	8	10,928	0.07%
2018/11/19	11	22.66	0	0.00	22.55	11	11,034	0.10%
2018/11/16	5	22.72	0	0.00	22.75	5	11,313	0.04%
2018/11/15	12	22.53	2	22.30	22.60	10	11,434	0.09%
2018/11/14	13	22.63	10	22.78	22.60	3	11,460	0.03%
2018/11/13	8	23.40	14	23.78	23.35	-6	11,254	-0.05%
2018/11/12	2	25.65	0	0.00	25.80	2	11,099	0.02%
2018/11/07	6	25.70	0	0.00	26.00	6	11,659	0.05%
2018/11/05	0	0.00	12	25.72	26.10	-12	11,632	-0.10%
2018/11/02	4	24.85	3	25.35	25.10	1	11,581	0.01%
2018/11/01	10	25.10	10	25.13	25.40	0	11,635	0.00%
2018/10/31	27	24.99	0	0.00	24.95	27	11,696	0.23%
2018/10/30	0	0.00	2	24.40	24.35	-2	11,689	-0.02%
2018/10/26	1	24.95	0	0.00	24.90	1	11,629	0.01%
2018/10/25	6	24.70	0	0.00	24.75	6	11,604	0.05%
2018/10/23	0	0.00	2	24.20	24.10	-2	11,591	-0.02%
2018/10/22	2	24.75	0	0.00	24.55	2	11,619	0.02%
2018/10/19	9	24.28	0	0.00	24.60	9	11,787	0.08%
2018/10/18	4	24.93	0	0.00	24.60	4	11,539	0.03%
2018/10/17	2	24.88	0	0.00	24.75	2	11,575	0.02%
2018/10/12	11	24.06	0	0.00	24.60	11	11,548	0.10%
2018/10/11	2	24.55	3	24.55	23.80	-1	11,555	-0.01%
2018/10/09	0	0.00	6	25.47	25.30	-6	11,273	-0.05%
2018/10/08	7	25.83	5	26.05	25.95	2	11,195	0.02%
2018/10/05	3	25.72	5	25.64	25.75	-2	11,101	-0.02%
2018/10/04	5	25.39	0	0.00	25.30	5	11,139	0.04%
2018/10/03	1	26.60	4	26.15	26.10	-3	11,135	-0.03%
2018/10/02	19	26.70	1	26.70	26.55	18	11,233	0.16%
2018/10/01	23	27.12	2	27.40	26.90	21	11,253	0.19%
2018/09/28	0	0.00	11	27.22	27.40	-11	11,293	-0.10%
2018/09/27	25	26.69	38	27.05	27.10	-13	11,241	-0.12%
2018/09/26	19	26.95	0	0.00	26.80	19	11,094	0.17%
2018/09/21	10	26.75	10	26.85	27.15	0	11,029	0.00%
2018/09/20	7	26.81	11	26.94	26.95	-4	10,964	-0.04%
2018/09/18	0	0.00	6	26.90	27.45	-6	10,838	-0.06%
2018/09/17	5	26.65	8	26.78	26.80	-3	10,658	-0.03%
2018/09/13	16	25.72	11	25.71	25.85	5	10,513	0.05%
2018/09/12	1	26.90	0	0.00	27.00	1	10,219	0.01%
2018/09/11	0	0.00	4	27.40	27.75	-4	10,120	-0.04%
2018/09/07	2	26.95	12	27.04	27.20	-10	10,171	-0.10%
2018/09/05	0	0.00	3	27.45	27.40	-3	9,991	-0.03%
2018/08/31	2	27.55	0	0.00	27.55	2	9,997	0.02%
2018/08/29	1	27.05	2	26.85	27.05	-1	9,710	-0.01%
2018/08/28	2	26.90	0	0.00	26.90	2	9,576	0.02%
2018/08/27	2	27.40	0	0.00	27.40	2	9,682	0.02%
2018/08/24	3	26.97	13	27.14	27.05	-10	9,565	-0.10%
2018/08/17	2	25.90	0	0.00	25.90	2	9,209	0.02%
2018/08/16	0	0.00	3	25.50	25.50	-3	9,012	-0.03%
2018/08/14	0	0.00	5	24.55	24.65	-5	8,484	-0.06%
2018/08/07	5	24.65	0	0.00	24.65	5	8,689	0.06%
2018/07/31	0	0.00	4	24.30	24.45	-4	8,588	-0.05%
2018/07/30	0	0.00	1	24.40	24.40	-1	8,526	-0.01%
2018/07/26	0	0.00	5	24.24	24.50	-5	8,486	-0.06%
2018/07/23	0	0.00	2	24.00	24.05	-2	8,174	-0.02%
2018/07/20	1	24.00	1	24.05	24.00	0	8,116	0.00%
2018/07/18	0	0.00	7	23.63	23.90	-7	8,044	-0.09%
2018/07/17	0	0.00	2	23.50	23.50	-2	7,918	-0.03%
2018/07/16	1	23.30	26	23.15	23.40	-25	7,875	-0.32%
2018/07/13	5	23.24	0	0.00	23.20	5	7,842	0.06%
2018/07/12	3	22.35	2	22.90	23.10	1	7,832	0.01%
2018/07/10	1	24.70	1	24.40	24.40	0	7,751	0.00%
2018/07/09	0	0.00	3	24.25	24.25	-3	7,726	-0.04%
2018/07/06	1	23.85	0	0.00	24.00	1	7,809	0.01%
2018/07/05	2	24.05	0	0.00	23.70	2	7,763	0.03%
2018/07/04	34	23.95	0	0.00	23.95	34	7,814	0.44%
2018/06/29	0	0.00	1	23.60	23.95	-1	7,945	-0.01%
2018/06/27	3	24.05	22	24.13	24.25	-19	7,864	-0.24%
2018/06/26	2	23.65	15	23.73	23.75	-13	7,971	-0.16%
2018/06/25	7	24.54	0	0.00	24.20	7	8,001	0.09%
2018/06/21	4	24.90	0	0.00	24.90	4	7,879	0.05%
2018/06/20	0	0.00	3	24.58	24.75	-3	7,912	-0.04%
2018/06/19	2	24.48	0	0.00	24.55	2	7,898	0.03%
2018/06/14	12	24.15	0	0.00	24.20	12	7,677	0.16%
2018/06/11	3	24.67	12	24.75	24.70	-9	7,611	-0.12%
2018/06/07	0	0.00	1	24.70	24.70	-1	7,531	-0.01%
2018/06/06	0	0.00	1	24.60	24.70	-1	7,572	-0.01%
2018/06/05	0	0.00	2	24.60	24.65	-2	7,572	-0.03%
2018/06/04	2	24.10	2	24.45	24.50	0	7,534	0.00%
2018/06/01	0	0.00	5	24.20	23.90	-5	7,368	-0.07%
2018/05/31	1	23.85	2	24.05	24.25	-1	7,278	-0.01%
2018/05/25	1	23.70	1	23.65	23.65	0	7,132	0.00%
2018/05/24	0	0.00	25	23.44	23.45	-25	7,043	-0.35%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/16	1	22.85	0	0.00	23.05	1	7,047	0.01%
2018/05/14	2	23.05	0	0.00	23.05	2	7,176	0.03%
2018/05/11	0	0.00	1	23.00	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	1	22.95	23.00	-1	7,157	-0.01%
2018/05/08	0	0.00	10	22.90	22.90	-10	7,156	-0.14%
2018/04/23	5	22.60	0	0.00	22.65	5	8,524	0.06%
2018/04/20	10	22.60	0	0.00	22.65	10	8,571	0.12%
2018/04/17	10	22.50	0	0.00	22.50	10	8,789	0.11%
2018/04/16	0	0.00	2	22.60	22.55	-2	8,827	-0.02%
2018/04/13	11	22.76	0	0.00	22.75	11	8,767	0.13%
2018/04/11	1	23.20	0	0.00	23.10	1	8,625	0.01%
2018/04/09	2	23.10	5	23.07	23.05	-3	8,713	-0.03%
2018/04/03	1	23.10	0	0.00	23.10	1	8,781	0.01%
2018/03/27	2	23.50	1	23.40	23.35	1	8,698	0.01%
2018/03/22	0	0.00	15	23.40	23.40	-15	8,794	-0.17%
2018/03/21	0	0.00	14	23.35	23.35	-14	8,944	-0.16%
2018/03/12	0	0.00	2	23.00	22.95	-2	8,973	-0.02%
2018/03/05	0	0.00	1	22.80	22.85	-1	9,134	-0.01%
2018/03/02	11	23.10	0	0.00	23.10	11	9,083	0.12%
2018/02/26	2	23.75	1	23.80	23.55	1	8,887	0.01%
2018/02/22	1	23.15	0	0.00	23.25	1	8,882	0.01%
2018/02/21	0	0.00	10	23.10	23.35	-10	8,937	-0.11%
2018/02/12	11	22.65	0	0.00	22.65	11	8,954	0.12%
2018/02/07	0	0.00	1	23.00	22.80	-1	9,245	-0.01%
2018/02/06	20	22.68	2	22.55	22.45	18	9,131	0.20%
2018/01/31	3	23.55	0	0.00	23.80	3	9,440	0.03%
2018/01/25	3	24.20	2	24.23	24.25	1	9,096	0.01%
2018/01/23	2	24.20	0	0.00	23.95	2	9,028	0.02%
2018/01/22	1	23.95	1	24.00	24.05	0	8,946	0.00%
2018/01/19	0	0.00	3	23.65	23.60	-3	8,714	-0.03%
2018/01/18	1	23.80	0	0.00	23.75	1	8,662	0.01%
2018/01/17	2	23.40	2	23.50	23.50	0	8,442	0.00%
2018/01/15	4	23.25	0	0.00	23.30	4	8,203	0.05%
2018/01/12	2	23.00	0	0.00	23.20	2	8,349	0.02%
2018/01/11	100	22.98	0	0.00	22.85	100	8,311	1.20%
2018/01/10	0	0.00	3	24.10	23.45	-3	8,202	-0.04%
2018/01/09	0	0.00	2	24.40	24.10	-2	8,141	-0.02%
2018/01/05	20	24.15	0	0.00	24.20	20	8,199	0.24%
2018/01/03	10	24.30	1	24.40	24.40	9	8,300	0.11%
2018/01/02	0	0.00	1	24.20	24.25	-1	8,168	-0.01%