英業達 (2356)-新百王券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

英業達 (2356)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	43	51.33	4	51.55	50.70	39	29,784	0.13%
2024/11/21	46	51.34	27	51.21	51.00	19	29,252	0.06%
2024/11/20	17	50.06	5	49.86	49.00	12	28,476	0.04%
2024/11/19	7	49.44	15	49.51	49.20	-8	28,204	-0.03%
2024/11/18	5.2	49.72	8	50.09	48.90	-2.8	28,674	-0.01%
2024/11/15	8	49.53	4	49.80	49.25	4	28,140	0.01%
2024/11/14	28	49.84	31	50.24	50.00	-3	27,995	-0.01%
2024/11/13	18	50.72	0	0.00	51.00	18	27,733	0.06%
2024/11/12	41	51.54	24	51.72	50.60	17	27,894	0.06%
2024/11/11	21	53.94	79	53.92	54.10	-58	26,518	-0.22%
2024/11/08	45.3	53.16	18	53.58	52.40	27.3	25,128	0.11%
2024/11/07	12	52.80	16.2	52.42	52.50	-4.2	24,460	-0.02%
2024/11/06	81	52.30	100.2	52.47	52.10	-19.2	23,751	-0.08%
2024/11/05	112.5	48.87	117	48.66	50.20	-4.5	21,681	-0.02%	大買/大賣/
2024/11/04	1	45.55	1	45.65	45.95	0	20,493	0.00%
2024/11/01	9	44.67	8	45.02	45.70	1	20,988	0.00%
2024/10/30	14	45.93	14	45.83	45.40	0	21,234	0.00%
2024/10/29	11	45.60	5	45.15	45.65	6	21,508	0.03%
2024/10/28	3	45.73	1	45.40	45.40	2	21,708	0.01%
2024/10/25	7	46.09	11	46.09	46.30	-4	21,819	-0.02%
2024/10/24	2	45.45	4	45.70	45.20	-2	22,355	-0.01%
2024/10/23	3	45.95	2	45.95	45.85	1	22,689	0.00%
2024/10/22	14.1	46.01	7	46.26	46.00	7.1	22,828	0.03%
2024/10/21	11	45.50	10	45.60	45.60	1	23,182	0.00%
2024/10/18	4	46.03	8	45.89	45.50	-4	23,584	-0.02%
2024/10/17	0	0.00	10.1	45.30	45.50	-10.1	24,131	-0.04%
2024/10/16	1	44.05	4	44.80	44.80	-3	24,748	-0.01%
2024/10/15	4.1	45.23	5	45.01	44.90	-1	25,251	0.00%
2024/10/14	0.3	44.40	6	44.25	44.20	-5.7	27,071	-0.02%
2024/10/11	10.2	44.69	12.4	44.68	44.40	-2.2	28,696	-0.01%
2024/10/09	25	44.42	18	44.58	44.20	7	30,194	0.02%
2024/10/08	5.1	42.45	1	42.50	42.20	4.1	29,939	0.01%
2024/10/07	7.1	42.88	0	0.00	43.20	7.1	29,969	0.02%
2024/10/01	11	43.70	13	43.71	44.40	-2	30,763	-0.01%
2024/09/30	2.2	44.42	6	44.50	43.10	-3.8	30,877	-0.01%
2024/09/27	7	44.50	11	44.47	44.35	-4	30,855	-0.01%
2024/09/26	0	0.00	10	43.56	43.65	-10	30,817	-0.03%
2024/09/25	3	43.98	4	44.16	43.85	-1	30,744	0.00%
2024/09/24	3	43.12	0	0.00	43.30	3	30,618	0.01%
2024/09/20	6	43.38	1	43.50	43.20	5	30,808	0.02%
2024/09/19	0	0.00	14	43.34	43.85	-14	30,970	-0.05%
2024/09/16	0	0.00	1	43.55	43.55	-1	31,613	0.00%
2024/09/13	1	42.85	8	43.02	43.05	-7	32,530	-0.02%
2024/09/12	13	43.11	9	42.92	42.85	4	33,280	0.01%
2024/09/11	8	41.80	0	0.00	41.35	8	33,209	0.02%
2024/09/10	65	42.25	3	41.63	41.45	62	33,436	0.19%
2024/09/09	8	42.14	12	42.23	42.25	-4	33,539	-0.01%
2024/09/05	2	41.96	0	0.00	41.80	2	34,826	0.01%
2024/09/04	9	42.17	1	42.50	42.25	8	35,387	0.02%
2024/09/03	27	44.88	20	44.75	44.60	7	35,390	0.02%
2024/09/02	3	45.45	1	45.55	45.45	2	35,440	0.01%
2024/08/30	3	45.68	2	45.78	45.60	1	35,672	0.00%
2024/08/29	13	45.75	12	45.38	45.80	1	35,878	0.00%
2024/08/28	3	46.18	23	46.51	46.60	-20	36,494	-0.05%
2024/08/27	12	45.95	1	45.90	46.00	11	37,017	0.03%
2024/08/26	12	46.33	8	46.34	46.00	4	37,228	0.01%
2024/08/23	8	44.84	0	0.00	45.50	8	37,328	0.02%
2024/08/22	1	45.60	3	45.28	45.40	-2	37,919	-0.01%
2024/08/21	14.1	45.76	13	46.25	45.35	1.1	38,297	0.00%
2024/08/20	78.1	45.82	64	46.06	45.90	14.1	38,158	0.04%
2024/08/19	3.1	47.39	3	47.70	47.10	0.1	38,020	0.00%
2024/08/16	2	47.78	0	0.00	47.55	2	38,811	0.01%
2024/08/15	2	47.58	0	0.00	47.35	2	38,995	0.01%
2024/08/14	17	47.89	77	48.19	47.70	-60	39,254	-0.15%
2024/08/13	3	47.93	3	48.08	47.80	0	39,065	0.00%
2024/08/12	6	48.26	24	48.00	48.30	-18	40,003	-0.04%
2024/08/09	0.2	46.26	8.1	46.29	46.15	-7.8	41,267	-0.02%
2024/08/08	73.2	44.62	12	44.36	44.20	61.2	41,889	0.15%
2024/08/07	24	44.22	22	44.56	44.70	2	41,849	0.00%
2024/08/06	4.1	42.42	12	43.97	42.95	-8	42,300	-0.02%
2024/08/05	6.1	44.49	67	43.47	43.35	-61	41,900	-0.15%
2024/08/02	8	47.88	4	48.59	47.80	4	42,073	0.01%
2024/08/01	18	49.39	32	49.39	49.65	-14	41,833	-0.03%
2024/07/31	6	47.58	24	47.74	47.70	-18	41,593	-0.04%
2024/07/30	5.1	46.50	4	46.33	47.30	1.1	41,358	0.00%
2024/07/29	32.2	48.24	7	49.64	47.00	25.2	41,220	0.06%
2024/07/26	25.1	49.82	1	49.80	49.50	24.1	40,585	0.06%
2024/07/23	3	51.73	8	51.81	51.60	-5	40,254	-0.01%
2024/07/22	12	51.89	48	52.10	51.40	-36	40,188	-0.09%
2024/07/19	68	54.25	13	54.46	53.60	55	39,814	0.14%
2024/07/18	31.1	54.80	1	54.60	54.60	30.1	39,744	0.08%
2024/07/17	19	57.49	77	57.30	56.40	-58	38,942	-0.15%
2024/07/16	40	56.32	19	56.19	56.10	21	38,597	0.05%
2024/07/15	189.2	59.25	109	58.72	56.60	80.2	38,578	0.21%	大買/大賣/
2024/07/12	29.2	58.28	287.1	58.97	59.00	-257.9	36,813	-0.70%	大賣/鉅額交易
2024/07/11	18.3	57.35	57.1	58.07	58.10	-38.8	35,424	-0.11%
2024/07/10	15	56.49	27	56.87	57.00	-12	34,222	-0.04%
2024/07/09	31	55.93	31	55.99	56.00	0	33,972	0.00%
2024/07/08	8.1	56.23	16	56.58	56.30	-8	33,963	-0.02%
2024/07/05	26	56.96	48	57.42	56.40	-22	33,926	-0.06%
2024/07/04	16	56.09	25	56.17	56.10	-9	33,249	-0.03%
2024/07/03	28	55.38	7	55.31	55.30	21	33,468	0.06%
2024/07/02	16.1	55.36	1	55.50	55.60	15.1	33,806	0.04%
2024/07/01	1	56.10	4	56.23	56.20	-3	34,337	-0.01%
2024/06/28	1	55.80	12	55.80	55.80	-11	34,737	-0.03%
2024/06/27	14	55.55	8	55.48	55.60	6	35,544	0.02%
2024/06/26	11	56.34	29	56.65	56.30	-18	38,810	-0.05%
2024/06/25	22	56.22	23	56.70	56.70	-1	39,226	0.00%
2024/06/24	44	56.85	10	57.02	57.00	34	39,599	0.09%
2024/06/21	10	56.39	12	56.68	56.60	-2	40,663	0.00%
2024/06/20	29	57.27	62	56.82	57.20	-33	42,520	-0.08%
2024/06/19	41	55.88	50.7	56.15	56.20	-9.7	46,809	-0.02%
2024/06/18	2.1	54.61	4	54.80	54.80	-1.9	46,730	0.00%
2024/06/17	23	54.44	15	54.87	54.50	8	47,715	0.02%
2024/06/14	9.2	55.51	19	55.13	55.40	-9.8	48,556	-0.02%
2024/06/13	65.3	55.65	45.1	55.41	55.70	20.2	48,707	0.04%
2024/06/12	27	53.56	36	53.66	53.70	-9	48,391	-0.02%
2024/06/11	83	53.44	49	53.13	52.90	34	48,507	0.07%
2024/06/07	15.3	53.16	7	53.09	53.00	8.3	48,804	0.02%
2024/06/06	14	53.84	4	53.93	53.70	10	48,606	0.02%
2024/06/05	10	54.43	23	53.84	53.90	-13	48,792	-0.03%
2024/06/04	28	54.83	22	54.43	54.40	6	48,882	0.01%
2024/06/03	44.1	55.52	37.3	55.38	54.70	6.8	48,958	0.01%
2024/05/31	8	54.16	6	54.35	53.50	2	48,477	0.00%
2024/05/30	20.1	54.50	11	54.51	54.40	9.1	48,280	0.02%
2024/05/29	22.1	56.23	9	55.77	55.80	13.1	48,366	0.03%
2024/05/28	37	56.24	59.1	56.24	56.40	-22.1	48,393	-0.05%
2024/05/27	14.1	55.77	22	55.70	56.00	-7.9	47,940	-0.02%
2024/05/24	31	54.60	49	54.44	55.00	-18	47,884	-0.04%
2024/05/23	42	54.23	10	54.55	54.00	32	47,881	0.07%
2024/05/22	84	55.06	59.6	55.45	55.70	24.4	48,095	0.05%
2024/05/21	6	54.27	9	54.27	54.50	-3	48,281	-0.01%
2024/05/20	6.1	53.69	15.2	53.59	53.40	-9.1	48,296	-0.02%
2024/05/17	25	53.44	17	53.58	53.50	8	48,261	0.02%
2024/05/16	34.8	53.90	18	53.46	53.00	16.8	48,377	0.03%
2024/05/15	68.9	55.32	45	55.09	54.50	23.9	48,175	0.05%
2024/05/14	58	57.40	74.6	57.53	59.00	-16.6	48,292	-0.03%
2024/05/13	36.1	56.70	31	56.75	56.80	5.1	47,778	0.01%
2024/05/10	30	56.09	33	55.90	57.00	-3	47,990	-0.01%
2024/05/09	12	54.18	30	54.49	54.60	-18	47,504	-0.04%
2024/05/08	21.3	54.67	67	55.37	54.40	-45.7	47,922	-0.10%
2024/05/07	8	52.59	12	52.70	52.80	-4	48,030	-0.01%
2024/05/06	7	52.94	4	52.53	52.40	3	48,531	0.01%
2024/05/03	5	52.50	3	52.57	52.00	2	49,269	0.00%
2024/05/02	6	52.28	8	52.21	52.50	-2	50,453	0.00%
2024/04/30	6	53.25	4	53.60	53.10	2	51,801	0.00%
2024/04/29	0	0.00	2	54.00	53.80	-2	54,286	0.00%
2024/04/26	38	53.56	54	53.78	53.30	-16	58,219	-0.03%
2024/04/25	12	53.32	12	53.36	53.20	0	59,561	0.00%
2024/04/24	29	54.15	34	53.93	54.30	-5	59,688	-0.01%
2024/04/23	4	51.75	1	51.90	51.40	3	59,848	0.01%
2024/04/22	25	51.70	16	51.98	50.80	9	60,044	0.01%
2024/04/19	13	52.16	3	54.03	53.00	10	60,191	0.02%
2024/04/18	18	53.36	13	53.60	53.70	5	60,271	0.01%
2024/04/17	22	54.15	13	54.22	54.10	9	60,515	0.01%
2024/04/16	18	54.36	7	54.87	53.90	11	60,897	0.02%
2024/04/15	58.2	56.48	23	56.63	56.00	35.2	61,158	0.06%
2024/04/12	13.1	57.72	31	57.68	57.40	-17.9	61,335	-0.03%
2024/04/11	16	57.89	7	57.94	58.00	9	61,743	0.01%
2024/04/10	15.1	58.20	4	58.18	57.80	11.1	61,910	0.02%
2024/04/09	33.1	58.33	28	58.16	57.80	5.1	62,145	0.01%
2024/04/08	12.1	58.63	2	58.70	58.30	10.1	62,575	0.02%
2024/04/03	23	59.27	35	59.39	59.20	-12	63,174	-0.02%
2024/04/02	38.1	59.06	27	58.93	59.00	11.1	64,211	0.02%
2024/04/01	39.5	59.63	32	59.35	58.80	7.5	64,903	0.01%
2024/03/29	168	60.22	171	60.20	59.70	-3	65,111	0.00%	大買/大賣/
2024/03/28	25	58.41	16	57.96	58.50	9	63,677	0.01%
2024/03/27	22.2	58.05	27	58.11	58.70	-4.8	64,941	-0.01%
2024/03/26	77	57.42	56	58.11	57.30	21	67,153	0.03%
2024/03/25	225.1	59.30	44	59.76	59.00	181.1	68,852	0.26%	大買/鉅額交易
2024/03/22	322	60.41	225.3	60.83	61.10	96.7	67,978	0.14%	大買/大賣/
2024/03/21	12	55.91	43	55.73	56.20	-31	64,559	-0.05%
2024/03/20	122.2	55.19	97	54.89	54.30	25.2	70,266	0.04%	大買/
2024/03/19	34	55.83	32	56.15	56.10	2	69,501	0.00%
2024/03/18	31	55.09	45	54.72	55.70	-14	68,858	-0.02%
2024/03/15	23	54.66	1	55.10	54.10	22	68,641	0.03%
2024/03/14	11	55.11	13	55.36	54.90	-2	68,074	0.00%
2024/03/13	74.7	55.79	68.2	55.40	54.70	6.5	67,758	0.01%
2024/03/12	12.1	55.00	14	55.21	55.60	-1.9	66,957	0.00%
2024/03/11	10	55.36	33	55.47	54.90	-23	67,023	-0.03%
2024/03/08	36	54.89	31	55.39	54.20	5	66,858	0.01%
2024/03/07	57.1	55.87	55	55.23	55.10	2.1	66,625	0.00%
2024/03/06	14.4	56.30	8	56.49	56.60	6.4	66,404	0.01%
2024/03/05	13	56.48	32	56.43	56.50	-19	67,155	-0.03%
2024/03/04	33	56.30	52	56.59	55.60	-19	66,969	-0.03%
2024/03/01	6	55.80	13	55.87	56.00	-7	66,771	-0.01%
2024/02/29	19	54.46	13	54.53	55.00	6	66,756	0.01%
2024/02/27	17	54.07	6	54.25	54.10	11	66,677	0.02%
2024/02/26	8	54.95	4	55.05	55.00	4	66,400	0.01%
2024/02/23	27.6	56.02	24	56.93	55.10	3.6	66,815	0.01%
2024/02/22	40	57.02	21	57.74	56.30	19	67,141	0.03%
2024/02/21	8	56.53	13	56.65	56.60	-5	66,636	-0.01%
2024/02/20	6	56.55	6.6	56.92	57.00	-0.6	66,559	0.00%
2024/02/19	117.1	57.38	100	57.08	56.50	17.1	66,604	0.03%	大買/
2024/02/16	46	57.92	64	57.97	58.10	-18	66,459	-0.03%
2024/02/15	72	58.26	77	58.23	58.00	-5	65,602	-0.01%
2024/02/05	56	56.53	65	56.49	56.50	-9	64,313	-0.01%
2024/02/02	41	56.08	20.1	56.13	56.30	20.9	63,794	0.03%
2024/02/01	109	54.30	110.5	54.56	55.30	-1.5	63,288	0.00%	大買/大賣/
2024/01/31	79.3	55.29	60	55.50	54.90	19.3	63,318	0.03%
2024/01/30	178	55.80	183	55.98	56.10	-5	62,977	-0.01%	大買/大賣/
2024/01/29	80	55.79	66	55.89	55.80	14	62,250	0.02%
2024/01/26	131.2	55.42	137	55.89	55.40	-5.8	61,744	-0.01%	大買/大賣/
2024/01/25	147	56.39	135	57.47	56.20	12	61,265	0.02%	大買/大賣/
2024/01/24	170.1	56.80	182	57.47	56.50	-12	60,233	-0.02%	大買/大賣/
2024/01/23	217	56.94	202	57.15	57.20	15	59,201	0.03%	大買/大賣/
2024/01/22	568	55.10	611.1	55.04	56.00	-43.1	57,007	-0.08%	大買/大賣/
2024/01/19	92	50.91	110	51.27	51.90	-18	53,081	-0.03%	大賣/
2024/01/18	8	49.36	12	49.14	49.25	-4	51,791	-0.01%
2024/01/17	37	49.42	11.1	49.93	49.05	25.9	51,676	0.05%
2024/01/16	15	50.37	9	50.54	50.10	6	51,325	0.01%
2024/01/15	41	50.92	23	51.06	50.50	18	51,180	0.04%
2024/01/12	103.3	51.20	69.2	51.26	51.10	34.1	51,059	0.07%	大買/
2024/01/11	4.1	50.04	12	50.05	51.00	-7.9	50,796	-0.02%
2024/01/10	28	49.42	11.5	49.72	49.05	16.5	51,164	0.03%
2024/01/09	104	51.42	138	51.18	50.20	-34	51,011	-0.07%	大買/大賣/
2024/01/08	42	51.88	39	51.80	51.20	3	50,501	0.01%
2024/01/05	34	51.52	37	51.62	50.80	-3	50,575	-0.01%
2024/01/04	41.1	50.80	32	51.02	51.00	9.1	50,266	0.02%
2024/01/03	42	50.64	27	51.03	50.80	15	50,643	0.03%
2024/01/02	35.6	51.49	11	51.59	51.10	24.6	50,296	0.05%
2023/12/29	39.1	52.63	71.1	52.72	52.80	-32	49,571	-0.06%
2023/12/28	55.1	52.93	55	52.57	52.60	0.1	48,728	0.00%
2023/12/27	72	51.65	112	51.54	51.90	-40	47,463	-0.08%	大賣/
2023/12/26	62.1	51.61	91	51.46	51.30	-28.9	47,306	-0.06%
2023/12/25	157.2	51.91	225	52.02	51.60	-67.8	46,552	-0.15%	大買/大賣/
2023/12/22	166.5	50.96	90	50.72	50.60	76.5	44,661	0.17%	大買/
2023/12/21	167	49.29	193.3	49.64	50.00	-26.3	42,887	-0.06%	大買/大賣/
2023/12/20	328	47.81	289.7	47.93	49.00	38.3	40,136	0.10%	大買/大賣/
2023/12/19	40.5	45.99	34	45.69	45.05	6.5	37,140	0.02%
2023/12/18	66.4	47.05	52.2	47.24	46.65	14.2	36,202	0.04%
2023/12/15	303.6	51.50	274.9	51.69	48.40	28.7	34,823	0.08%	大買/大賣/
2023/12/14	0	0.00	6.2	51.70	51.70	-6.2	28,816	-0.02%
2023/12/13	0	0.00	3	47.00	47.00	-3	28,862	-0.01%
2023/12/12	1.1	42.75	3	42.70	42.75	-1.9	28,910	-0.01%
2023/12/11	2	42.25	2	42.70	42.45	0	28,988	0.00%
2023/12/08	6	42.74	11.1	42.77	42.30	-5.1	29,031	-0.02%
2023/12/07	3	41.40	6	41.73	41.70	-3	29,074	-0.01%
2023/12/06	9	41.64	12	41.82	41.50	-3	29,570	-0.01%
2023/12/05	9	40.69	4	40.69	40.70	5	29,603	0.02%
2023/12/04	2	41.75	7	41.96	41.60	-5	29,667	-0.02%
2023/12/01	9	41.94	8	42.04	41.95	1	30,018	0.00%
2023/11/30	3	41.62	9.1	41.66	42.40	-6.1	30,138	-0.02%
2023/11/29	11	41.72	21	42.01	41.60	-10	29,278	-0.03%
2023/11/28	26	41.40	9	41.42	41.65	17	29,644	0.06%
2023/11/27	40.3	41.01	32	40.85	40.85	8.3	30,121	0.03%
2023/11/24	19.5	41.77	6	41.89	41.80	13.5	30,133	0.04%
2023/11/23	11.1	42.34	20	42.33	42.10	-8.9	30,282	-0.03%
2023/11/22	66.2	42.55	23	42.91	42.35	43.2	30,547	0.14%
2023/11/21	38	44.39	39.4	44.17	44.00	-1.3	30,794	0.00%
2023/11/20	19	41.93	17	41.77	42.15	2	31,088	0.01%
2023/11/17	23.4	42.78	12	42.93	42.65	11.4	31,104	0.04%
2023/11/16	19	43.38	11	43.72	43.05	8	31,872	0.03%
2023/11/15	8	43.63	8.1	43.68	42.70	-0.1	32,226	0.00%
2023/11/14	2	42.95	15	43.61	43.40	-13	33,091	-0.04%
2023/11/13	15.1	43.61	12.1	43.27	43.55	3	34,516	0.01%
2023/11/10	1	42.30	2	42.38	42.50	-1	35,548	0.00%
2023/11/09	19	42.78	22	42.75	42.65	-3	36,700	-0.01%
2023/11/08	47.3	43.72	31.3	43.78	43.20	16	38,185	0.04%
2023/11/07	7	41.71	6	42.11	42.00	1	38,708	0.00%
2023/11/06	0	0.00	6	42.38	42.20	-6	39,818	-0.02%
2023/11/03	5.1	41.79	14	41.65	41.50	-8.9	40,818	-0.02%
2023/11/02	23.1	42.01	23	42.32	41.75	0.1	43,217	0.00%
2023/11/01	5.1	40.60	7	40.70	40.70	-1.9	44,417	0.00%
2023/10/31	21.2	41.66	38	40.33	40.20	-16.8	46,049	-0.04%
2023/10/30	111.1	42.23	116	41.95	41.90	-4.9	46,089	-0.01%	大買/大賣/
2023/10/27	20	43.02	17	43.12	42.95	3	46,194	0.01%
2023/10/26	7	43.04	5	43.35	43.00	2	46,717	0.00%
2023/10/25	31	44.22	27	44.45	43.95	4	47,083	0.01%
2023/10/24	32	43.95	35	44.04	44.60	-3	47,368	-0.01%
2023/10/23	32	43.60	30	43.73	43.45	2	47,566	0.00%
2023/10/20	18.1	43.83	30	43.89	43.65	-12	48,120	-0.02%
2023/10/19	53.1	43.58	47	43.64	43.45	6.1	48,500	0.01%
2023/10/18	24.1	43.99	79	43.73	44.50	-55	48,672	-0.11%
2023/10/17	53.1	45.45	34	45.31	44.95	19.1	48,432	0.04%
2023/10/16	16	46.42	29	45.92	46.20	-13	52,411	-0.02%
2023/10/13	21.1	46.84	37	46.81	47.35	-15.9	56,858	-0.03%
2023/10/12	32.1	48.77	35	48.55	48.25	-3	57,896	-0.01%
2023/10/11	62.7	49.00	22.2	49.21	48.10	40.5	61,021	0.07%
2023/10/06	21.2	51.27	15	51.45	51.10	6.2	62,855	0.01%
2023/10/05	19	50.64	35	50.72	50.80	-16	65,797	-0.02%
2023/10/04	35	49.72	24	49.68	50.10	11	67,357	0.02%
2023/10/03	52.2	51.35	41	50.79	50.60	11.2	67,729	0.02%
2023/10/02	184.1	52.05	98	52.09	52.20	86.1	68,251	0.13%	大買/
2023/09/28	32	49.50	46	49.90	49.00	-14	68,352	-0.02%
2023/09/27	18	48.75	14	48.90	48.85	4	69,479	0.01%
2023/09/26	9	49.07	35	49.20	48.70	-26	72,260	-0.04%
2023/09/25	21	49.40	17	49.48	49.45	4	73,332	0.01%
2023/09/22	48	48.95	35	48.31	49.35	13	73,654	0.02%
2023/09/21	56	48.07	14	47.55	48.30	42	73,761	0.06%
2023/09/20	26	49.17	92	48.57	48.50	-66	73,935	-0.09%
2023/09/19	25	49.74	55	49.04	48.50	-30	74,044	-0.04%
2023/09/18	9.1	50.04	2	50.15	49.65	7.1	74,353	0.01%
2023/09/15	30.1	52.13	26	51.69	52.10	4.1	75,217	0.01%
2023/09/14	48	52.36	38	52.34	52.10	10	75,876	0.01%
2023/09/13	27	50.85	25	50.94	51.00	2	76,812	0.00%
2023/09/12	13	51.88	26	51.83	51.30	-13	78,697	-0.02%
2023/09/11	15	52.11	11.2	52.41	52.10	3.9	80,801	0.00%
2023/09/08	13	54.18	6	54.45	54.00	7	83,063	0.01%
2023/09/07	14	55.33	62	55.11	54.80	-48	84,842	-0.06%
2023/09/06	32	56.70	29	56.84	56.60	3	85,170	0.00%
2023/09/05	30	54.85	51	55.22	55.90	-21	85,974	-0.02%
2023/09/04	28	54.06	58	54.15	54.70	-30	85,837	-0.03%
2023/09/01	51	54.20	24	54.76	53.60	27	85,883	0.03%
2023/08/31	39	55.15	34	55.14	56.40	5	85,586	0.01%
2023/08/30	11	55.14	10	55.48	54.60	1	85,125	0.00%
2023/08/29	20	54.82	17	55.00	54.60	3	85,733	0.00%
2023/08/28	13	55.08	17	55.09	54.50	-4	85,958	0.00%
2023/08/25	57	56.07	55	56.04	55.80	2	86,562	0.00%
2023/08/24	91.1	60.09	61	60.30	58.60	30.1	87,756	0.03%
2023/08/23	72	58.72	85	58.74	59.20	-13	87,011	-0.01%
2023/08/22	57.1	59.11	45.6	58.73	58.20	11.5	87,524	0.01%
2023/08/21	23	58.33	21	58.36	57.90	2	87,458	0.00%
2023/08/18	63	58.01	68	57.30	57.00	-5	86,941	-0.01%
2023/08/17	51.1	58.45	45	58.36	59.50	6.1	85,817	0.01%
2023/08/16	99.8	56.59	93	56.52	58.00	6.8	84,487	0.01%
2023/08/15	65	55.64	62	55.11	54.60	3	83,213	0.00%
2023/08/14	58	54.08	51	54.21	53.10	7	82,167	0.01%
2023/08/11	67	58.44	65	58.05	57.50	2	80,782	0.00%
2023/08/10	65	57.05	52	56.88	57.50	13	80,145	0.02%
2023/08/09	82	60.32	84	60.41	59.50	-2	79,227	0.00%
2023/08/08	142.1	62.83	92	62.72	60.90	50.1	78,243	0.06%	大買/
2023/08/07	68	61.08	83	61.45	63.80	-15	75,718	-0.02%
2023/08/04	72	58.05	73	57.74	58.00	-1	74,143	0.00%
2023/08/02	23	59.48	11.1	58.62	58.90	11.9	72,302	0.02%
2023/08/01	4.1	63.41	10.1	62.27	64.10	-6	71,804	-0.01%
2023/07/31	25.1	66.37	49	68.41	63.70	-23.9	71,306	-0.03%
2023/07/28	45.1	65.93	33	65.93	69.90	12.1	70,716	0.02%
2023/07/27	35	69.31	32	69.73	68.10	3	70,096	0.00%
2023/07/26	14	70.63	11	70.59	70.00	3	69,645	0.00%
2023/07/25	27	72.20	37	72.38	72.00	-10	69,272	-0.01%
2023/07/24	59	69.57	21	69.57	70.20	38	68,595	0.06%
2023/07/21	29	65.52	29	64.86	67.00	0	67,841	0.00%
2023/07/20	30	61.21	12	61.55	62.30	18	67,291	0.03%
2023/07/19	157	66.86	154.4	66.17	63.60	2.6	66,682	0.00%	大買/大賣/
2023/07/18	168.2	64.04	174.5	64.74	65.50	-6.3	62,257	-0.01%	大買/大賣/
2023/07/17	84	59.48	36	60.45	61.30	48	57,471	0.08%
2023/07/14	244.1	54.61	256	53.92	55.80	-11.9	56,001	-0.02%	大買/大賣/
2023/07/13	97	51.22	346.4	51.83	50.80	-249.4	52,594	-0.47%	大賣/鉅額交易
2023/07/12	115.1	47.88	1,623	48.15	47.60	-1,508	49,977	-3.02%	大買/大賣/鉅額交易
2023/07/11	90.1	46.38	92.3	46.34	47.25	-2.1	47,003	0.00%
2023/07/10	1,389	44.50	10	44.57	44.40	1,379	45,407	3.04%	大買/鉅額交易
2023/07/07	21.3	45.00	30	45.41	44.60	-8.8	44,877	-0.02%
2023/07/06	115	45.05	188	45.56	44.70	-73	44,048	-0.17%	大買/大賣/
2023/07/05	233	46.03	136	45.71	45.20	97	43,005	0.23%	大買/大賣/
2023/07/04	78	46.13	812	46.52	47.15	-734	41,826	-1.75%	大賣/鉅額交易
2023/07/03	111	44.72	30.2	44.77	44.15	80.8	39,339	0.21%	大買/
2023/06/30	40	43.20	42	43.34	43.20	-2	38,238	-0.01%
2023/06/29	31	42.79	33	43.14	43.15	-2	37,877	-0.01%
2023/06/28	543	43.00	46	42.95	42.70	497	37,617	1.32%	大買/鉅額交易
2023/06/27	558	43.15	19.1	43.23	42.90	538.9	37,121	1.45%	大買/鉅額交易
2023/06/26	21	44.25	9	44.28	44.35	12	36,726	0.03%
2023/06/21	61	44.56	81	44.49	44.75	-20	36,181	-0.06%
2023/06/20	73.1	43.07	67	43.03	43.10	6	35,260	0.02%
2023/06/19	79	44.52	49	44.57	44.10	30	34,319	0.09%
2023/06/16	125.5	46.00	101	46.11	45.50	24.5	33,315	0.07%	大買/大賣/
2023/06/15	189	44.79	506	45.21	46.00	-317	31,181	-1.02%	大買/大賣/鉅額交易
2023/06/14	540	43.33	165	42.31	42.95	375	28,940	1.30%	大買/大賣/鉅額交易
2023/06/13	56	39.26	149	39.36	40.60	-93	26,175	-0.36%	大賣/
2023/06/12	96	37.84	31	38.14	36.95	65	24,184	0.27%
2023/06/09	91.1	38.29	67	38.06	38.65	24.1	23,616	0.10%
2023/06/08	11	36.15	1	36.80	36.40	10	22,474	0.04%
2023/06/07	10	36.47	40	36.61	36.75	-30	22,362	-0.13%
2023/06/06	43.1	35.68	50	35.96	36.20	-6.9	22,047	-0.03%
2023/06/05	66	36.15	40	36.31	36.25	26	21,671	0.12%
2023/06/02	21	36.78	24	36.53	36.25	-3	21,387	-0.01%
2023/06/01	53	35.56	45.7	35.93	35.55	7.3	20,473	0.04%
2023/05/31	46	36.91	35	37.12	36.85	11	19,836	0.06%
2023/05/30	139	38.06	133	38.22	37.70	6	18,765	0.03%	大買/大賣/
2023/05/29	3	37.15	14	35.48	37.50	-11	16,715	-0.07%
2023/05/26	127	33.17	119.1	33.51	34.10	7.9	15,970	0.05%	大買/大賣/
2023/05/25	9	32.76	11	32.35	33.25	-2	14,823	-0.01%
2023/05/23	0	0.00	10	30.50	31.00	-10	13,517	-0.07%
2023/05/22	10	30.85	10	31.35	30.55	0	13,328	0.00%
2023/05/19	0	0.00	1	31.00	31.45	-1	13,051	-0.01%
2023/05/18	1	30.60	0	0.00	30.55	1	12,907	0.01%
2023/05/17	24	30.26	20	30.65	30.45	4	12,691	0.03%
2023/05/16	35	30.08	38	30.67	30.80	-3	12,377	-0.02%
2023/05/15	23.1	30.32	10	31.20	30.95	13.1	11,959	0.11%
2023/05/12	0	0.00	10.3	33.14	32.75	-10.3	11,532	-0.09%
2023/05/11	0	0.00	20	32.20	32.25	-20	11,303	-0.18%
2023/05/10	21	31.75	0	0.00	31.75	21	11,233	0.19%
2023/05/09	10	32.50	0	0.00	32.70	10	11,191	0.09%
2023/05/08	0	0.00	0.2	32.85	32.75	-0.2	11,238	0.00%
2023/05/04	1	32.05	1	32.40	32.35	0	11,200	0.00%
2023/04/28	0	0.00	2	33.10	33.10	-2	11,367	-0.02%
2023/04/27	1	32.40	3	32.63	32.95	-2	11,262	-0.02%
2023/04/26	0.4	31.62	0	0.00	32.15	0.4	11,143	0.00%
2023/04/25	0.1	31.70	3	32.12	31.70	-2.9	11,027	-0.03%
2023/04/24	3	32.70	3.5	32.32	33.15	-0.5	10,974	0.00%
2023/04/21	0	0.00	21	32.39	32.40	-21	10,852	-0.19%
2023/04/20	1	32.60	4	32.34	32.40	-3	10,731	-0.03%
2023/04/19	10	33.07	13	32.86	32.50	-3	10,702	-0.03%
2023/04/14	2.2	31.55	3	31.53	31.60	-0.8	10,164	-0.01%
2023/04/13	0	0.00	16.3	32.34	32.35	-16.3	9,986	-0.16%
2023/04/12	9	32.40	14.1	32.46	32.80	-5.1	9,851	-0.05%
2023/04/11	4	32.75	4	32.94	32.70	0	9,721	0.00%
2023/04/10	16	32.13	9	32.40	32.40	7	9,573	0.07%
2023/04/07	41	32.42	16	32.30	31.50	25	9,433	0.27%
2023/04/06	0.3	33.40	15.1	32.21	33.90	-14.8	9,086	-0.16%
2023/03/31	10	31.93	1	31.75	31.95	9	8,699	0.10%
2023/03/30	7.1	31.63	4	31.56	31.80	3.1	8,866	0.03%
2023/03/28	0	0.00	17	30.95	30.95	-17	9,280	-0.18%
2023/03/27	3	30.70	0	0.00	30.80	3	9,646	0.03%
2023/03/24	5	30.77	0	0.00	30.75	5	9,992	0.05%
2023/03/23	10	31.15	0.1	30.95	31.15	9.9	9,873	0.10%
2023/03/22	5	29.65	5.3	30.02	30.20	-0.3	9,624	0.00%
2023/03/21	1	28.55	3	29.00	29.40	-2	9,451	-0.02%
2023/03/20	5	28.42	13	28.47	28.55	-8	9,251	-0.09%
2023/03/17	10.1	27.97	16	28.03	28.15	-5.9	9,191	-0.06%
2023/03/16	5	27.95	5.5	27.89	28.00	-0.5	8,909	-0.01%
2023/03/14	0	0.00	2	27.30	27.15	-2	8,709	-0.02%
2023/03/10	0	0.00	1	27.10	27.05	-1	8,648	-0.01%
2023/03/06	0	0.00	8	27.20	27.15	-8	9,643	-0.08%
2023/03/03	0	0.00	0.2	26.75	26.70	-0.2	9,687	0.00%
2023/03/01	0	0.00	0.1	26.90	26.95	-0.1	9,858	0.00%
2023/02/22	0	0.00	5	26.60	26.80	-5	10,049	-0.05%
2023/02/20	2	26.50	3	26.40	26.65	-1	10,176	-0.01%
2023/02/16	1	26.35	0	0.00	26.25	1	10,728	0.01%
2023/02/15	0	0.00	1	26.15	26.10	-1	10,693	-0.01%
2023/02/14	0	0.00	8	26.05	26.05	-8	10,663	-0.08%
2023/02/13	0	0.00	0.4	25.94	25.75	-0.4	10,694	0.00%
2023/02/08	8	25.95	0	0.00	25.95	8	10,590	0.08%
2023/02/07	1	25.80	0	0.00	25.90	1	10,605	0.01%
2023/02/03	0	0.00	10	25.55	25.65	-10	10,494	-0.10%
2023/01/31	10	25.53	0	0.00	25.25	10	10,513	0.10%
2023/01/30	1	25.40	1	25.65	25.55	0	10,439	0.00%
2023/01/10	0	0.00	3	26.60	26.55	-3	10,812	-0.03%
2023/01/09	0	0.00	6	26.40	26.50	-6	10,913	-0.05%
2023/01/04	0	0.00	2	26.20	26.10	-2	11,125	-0.02%
2022/12/30	0	0.00	0.1	26.20	26.25	-0.1	11,283	0.00%
2022/12/29	0.3	25.87	0.1	26.05	26.10	0.2	11,293	0.00%
2022/12/27	0	0.00	0.2	25.95	26.15	-0.2	11,317	0.00%
2022/12/20	1	25.75	1	25.50	25.65	0	11,263	0.00%
2022/12/19	0	0.00	5	25.77	25.85	-5	11,060	-0.05%
2022/12/16	0	0.00	21	25.46	25.70	-21	10,546	-0.20%
2022/12/15	1	25.20	12	25.18	25.10	-11	10,187	-0.11%
2022/12/14	1	25.15	1	25.15	25.15	0	10,184	0.00%
2022/12/13	11	24.80	0	0.00	24.70	11	10,160	0.11%
2022/12/12	0	0.00	1	24.80	24.80	-1	10,099	-0.01%
2022/12/07	0.2	24.10	0	0.00	24.25	0.2	10,225	0.00%
2022/12/01	3	24.53	0	0.00	24.20	3	10,069	0.03%
2022/11/30	1	24.60	0	0.00	24.80	1	9,912	0.01%
2022/11/28	0	0.00	3	24.40	24.40	-3	9,318	-0.03%
2022/11/25	3.3	23.70	0	0.00	24.00	3.3	9,430	0.03%
2022/11/22	14	23.48	1	23.45	23.50	13	9,674	0.13%
2022/11/21	1	24.45	0	0.00	24.50	1	9,440	0.01%
2022/11/18	22	24.95	11	25.10	25.00	11	9,440	0.12%
2022/11/17	11	24.70	11	24.85	25.35	0	9,496	0.00%
2022/11/16	0	0.00	1	25.35	25.35	-1	9,488	-0.01%
2022/11/15	2	25.20	2.4	25.68	25.75	-0.4	9,458	0.00%
2022/11/14	3	25.35	44	24.95	25.70	-41	9,372	-0.44%
2022/11/10	11	23.90	0	0.00	23.95	11	8,874	0.12%
2022/11/09	11	24.10	0	0.00	23.95	11	8,946	0.12%
2022/11/08	11	23.75	11	23.85	24.00	0	8,999	0.00%
2022/11/07	11	23.55	11	23.65	23.80	0	9,009	0.00%
2022/11/04	0	0.00	11	23.50	23.65	-11	9,049	-0.12%
2022/11/03	21	23.45	0	0.00	23.40	21	9,079	0.23%
2022/11/01	11.2	23.63	11	23.92	24.10	0.2	9,047	0.00%
2022/10/31	0	0.00	11	23.68	24.40	-11	9,057	-0.12%
2022/10/28	21	23.37	11	23.45	23.50	10	8,978	0.11%
2022/10/27	11	23.55	11	23.65	23.55	0	9,008	0.00%
2022/10/25	11	23.05	11.1	23.15	23.45	-0.1	8,981	0.00%
2022/10/24	10	22.75	11	23.01	23.10	-1	8,957	-0.01%
2022/10/21	1	23.00	11	22.97	22.85	-10	8,941	-0.11%
2022/10/20	1	22.45	1	22.80	23.50	0	8,949	0.00%
2022/10/19	1	22.50	1	22.80	22.65	0	8,683	0.00%
2022/10/18	1	22.65	0	0.00	22.75	1	8,572	0.01%
2022/10/14	15	23.30	15	23.27	23.15	0	8,328	0.00%
2022/10/13	0	0.00	1.2	23.17	23.25	-1.2	8,296	-0.01%
2022/10/07	0.1	23.00	0	0.00	23.00	0.1	8,195	0.00%
2022/10/05	0.1	23.20	1	23.20	22.85	-0.9	8,514	-0.01%
2022/10/03	1	22.70	0	0.00	22.70	1	8,622	0.01%
2022/09/30	1	23.00	0	0.00	22.90	1	8,562	0.01%
2022/09/27	0	0.00	0.4	22.84	22.65	-0.4	8,155	0.00%
2022/09/23	0	22.80	0	0.00	22.70	0	8,041	0.00%
2022/09/16	3	22.90	0	0.00	22.90	3	7,787	0.04%
2022/09/05	1	22.75	0	23.00	22.95	1	8,192	0.01%
2022/09/02	0	0.00	0.3	22.95	22.70	-0.3	8,215	0.00%
2022/08/31	1.2	23.13	0	0.00	23.15	1.2	7,847	0.02%
2022/08/30	1	23.00	0	0.00	23.00	1	7,752	0.01%
2022/08/29	3.7	23.29	0	0.00	23.20	3.7	7,534	0.05%
2022/08/25	3	23.87	0	0.00	23.80	3	7,436	0.04%
2022/08/23	0.1	23.90	0	0.00	23.90	0.1	8,050	0.00%
2022/08/22	0.2	24.00	0.4	24.18	24.20	-0.2	8,078	0.00%
2022/08/19	0.2	23.95	1	24.10	24.05	-0.8	8,083	-0.01%
2022/08/18	1	23.95	0	0.00	23.95	1	8,087	0.01%
2022/08/12	1	24.35	1	24.55	24.50	0	8,025	0.00%
2022/08/02	0	0.00	0.4	23.88	23.75	-0.4	8,602	0.00%
2022/07/29	0	0.00	1	23.60	23.70	-1	8,666	-0.01%
2022/07/25	0	0.00	1.4	23.42	23.30	-1.4	8,689	-0.02%
2022/07/20	1	22.55	0	0.00	22.55	1	8,704	0.01%
2022/07/13	0	0.00	0.2	24.32	24.00	-0.2	8,414	0.00%
2022/07/12	0	0.00	3	23.80	23.70	-3	8,238	-0.04%
2022/07/11	5	24.30	2.9	24.30	24.10	2.1	8,148	0.03%
2022/07/04	0.9	24.56	0	0.00	24.65	0.9	8,187	0.01%
2022/07/01	0.5	24.92	0	0.00	24.75	0.5	8,255	0.01%
2022/06/30	5	25.15	0	0.00	25.15	5	8,240	0.06%
2022/06/24	0	0.00	1	25.20	25.15	-1	8,308	-0.01%
2022/06/23	0	0.00	0.5	25.15	24.85	-0.5	8,336	-0.01%
2022/06/20	0	0.00	1	24.80	24.70	-1	7,981	-0.01%
2022/06/17	5	24.75	1	25.15	25.15	4	7,839	0.05%
2022/06/14	0	0.00	0.4	25.75	25.85	-0.4	7,779	-0.01%
2022/06/09	0	25.75	0	0.00	25.75	0	7,745	0.00%
2022/06/07	1	25.80	0	0.00	25.85	1	7,701	0.01%
2022/06/06	0	0.00	0.1	26.05	26.10	-0.1	7,638	0.00%
2022/05/30	1.1	26.13	1	26.05	26.15	0.1	7,130	0.00%
2022/05/20	1	25.80	0	0.00	25.95	1	7,256	0.01%
2022/05/19	0	0.00	0	26.00	26.15	0	7,222	0.00%
2022/05/17	1.3	26.05	2.2	26.24	26.00	-0.9	7,112	-0.01%
2022/05/16	1.2	26.34	3.4	26.10	26.45	-2.2	7,037	-0.03%
2022/05/13	0	0.00	1	25.55	25.40	-1	6,855	-0.01%
2022/05/12	1	25.20	0	0.00	25.20	1	6,825	0.01%
2022/05/10	0.1	25.60	0	0.00	25.85	0.1	6,680	0.00%
2022/05/09	0	0.00	1	25.90	25.85	-1	6,614	-0.02%
2022/05/06	2	25.69	0	0.00	25.80	2	6,552	0.03%
2022/05/05	0	0.00	0	25.80	25.90	0	6,538	0.00%
2022/05/04	0	0.00	3	25.60	25.60	-3	6,533	-0.05%
2022/05/03	0.2	25.20	1	25.20	25.35	-0.8	6,571	-0.01%
2022/04/28	1.2	24.72	1	24.90	24.85	0.2	6,805	0.00%
2022/04/15	0	0.00	20	25.35	25.35	-20	6,690	-0.30%
2022/04/13	0	0.00	11	25.30	25.40	-11	6,670	-0.16%
2022/04/11	1	24.95	0	0.00	24.85	1	6,556	0.02%
2022/04/08	0	0.00	10	24.70	24.80	-10	6,484	-0.15%
2022/04/07	11	24.55	7	24.68	24.55	4	6,430	0.06%
2022/04/06	0.5	24.70	0	0.00	24.90	0.5	6,304	0.01%
2022/04/01	10.5	24.60	0	0.00	24.85	10.5	6,233	0.17%
2022/03/29	7	24.89	2	24.85	24.85	5	6,077	0.08%
2022/03/28	10.2	25.10	0	0.00	25.10	10.2	6,060	0.17%
2022/03/25	1	24.90	0	0.00	25.30	1	6,098	0.02%
2022/03/22	5.2	25.00	5	25.00	25.00	0.2	6,329	0.00%
2022/03/16	6	24.72	15	24.72	25.05	-9	6,044	-0.15%
2022/03/15	0	0.00	20.2	25.05	25.05	-20.2	5,951	-0.34%
2022/03/14	0	0.00	1	25.15	25.10	-1	6,010	-0.02%
2022/03/10	20	24.85	0	0.00	25.05	20	6,179	0.32%
2022/03/08	15	24.70	15	24.75	24.65	0	6,565	0.00%
2022/03/07	5	24.65	5	24.80	24.80	0	6,480	0.00%
2022/03/04	7	25.32	0	0.00	25.30	7	6,550	0.11%
2022/03/02	2	25.85	0	0.00	25.85	2	6,538	0.03%
2022/03/01	2	25.63	1	25.85	25.95	1	6,516	0.02%
2022/02/25	3	25.40	3	25.50	25.65	0	6,476	0.00%
2022/02/24	10.2	25.45	9	25.51	25.45	1.2	6,424	0.02%
2022/02/23	7	25.74	5	26.00	25.80	2	6,320	0.03%
2022/02/22	5	25.50	5	25.85	25.95	0	6,313	0.00%
2022/02/17	0	0.00	0	25.90	25.85	0	6,524	0.00%
2022/02/16	0	0.00	0.5	25.58	25.70	-0.5	6,579	-0.01%
2022/02/10	5	25.65	5	25.70	25.90	0	6,598	0.00%
2022/01/26	18	25.34	17	25.25	25.20	1	6,552	0.02%
2022/01/21	10	25.10	0	0.00	25.15	10	6,444	0.16%
2022/01/20	0	0.00	0	25.40	25.45	0	6,241	0.00%
2022/01/14	0	0.00	0	25.00	25.00	0	6,525	0.00%
2022/01/13	0	0.00	10	25.40	25.40	-10	6,619	-0.15%
2022/01/05	2	24.75	0	0.00	24.75	2	6,948	0.03%
2022/01/03	0	0.00	1	25.05	25.00	-1	7,311	-0.01%
2021/12/30	0	0.00	5	25.00	24.95	-5	7,612	-0.07%
2021/12/29	0	0.00	1	25.00	25.05	-1	7,851	-0.01%
2021/12/27	0	0.00	0	25.00	25.00	0	8,077	0.00%
2021/12/21	0	0.00	1.5	24.98	24.95	-1.5	8,708	-0.02%
2021/12/20	8	24.90	10	24.90	24.95	-2	8,879	-0.02%
2021/12/17	9	25.17	0	0.00	25.30	9	8,975	0.10%
2021/12/16	0	0.00	4	25.36	25.50	-4	9,149	-0.04%
2021/12/09	0	0.00	4	25.65	25.65	-4	9,615	-0.04%
2021/12/08	2	25.50	0	0.00	25.45	2	9,645	0.02%
2021/12/06	0	0.00	1	25.55	25.55	-1	9,541	-0.01%
2021/12/02	10	25.53	13	25.52	25.55	-3	9,556	-0.03%
2021/11/30	0	0.00	1	26.20	25.80	-1	9,270	-0.01%
2021/11/29	1	25.55	1	25.90	26.05	0	9,038	0.00%
2021/11/26	11.5	25.75	10	25.80	25.80	1.5	9,017	0.02%
2021/11/25	0	0.00	1	26.10	26.00	-1	9,068	-0.01%
2021/11/23	2	25.80	4	25.76	25.80	-2	9,094	-0.02%
2021/11/22	7	26.10	0	0.00	26.10	7	9,070	0.08%
2021/11/19	3	26.15	91	26.12	26.10	-88	9,093	-0.97%
2021/11/18	1	26.35	1	26.65	26.45	0	9,151	0.00%
2021/11/17	1	26.70	0	0.00	26.85	1	9,175	0.01%
2021/11/16	4	26.93	27.5	26.86	27.00	-23.5	9,197	-0.26%
2021/11/15	2	26.55	0	0.00	26.65	2	9,150	0.02%
2021/11/12	0	0.00	0	26.45	26.50	0	9,215	0.00%
2021/11/04	0	0.00	1	26.55	26.55	-1	9,646	-0.01%
2021/11/03	38	26.44	1	26.25	26.25	37	9,681	0.38%
2021/11/02	75	26.60	0	0.00	26.60	75	9,722	0.77%
2021/10/29	1	26.45	0	0.00	26.55	1	9,733	0.01%
2021/10/28	0	0.00	1	26.90	26.90	-1	9,736	-0.01%
2021/10/27	1	26.85	0	0.00	26.95	1	9,796	0.01%
2021/10/25	1.3	26.69	3	26.70	26.75	-1.7	9,864	-0.02%
2021/10/22	1	26.70	14	26.89	26.90	-13	9,923	-0.13%
2021/10/20	0	0.00	0.4	26.45	26.45	-0.4	9,819	0.00%
2021/10/18	0	0.00	1	26.50	26.45	-1	9,968	-0.01%
2021/10/15	0	0.00	3	26.50	26.55	-3	10,109	-0.03%
2021/10/13	0	0.00	0.7	26.50	26.50	-0.7	10,491	-0.01%
2021/10/12	0.4	26.40	0	0.00	26.65	0.4	10,884	0.00%
2021/10/08	0	0.00	5	26.65	26.70	-5	11,941	-0.04%
2021/10/07	1	26.60	14.3	26.49	26.30	-13.3	12,287	-0.11%
2021/10/06	1	26.00	4	26.10	26.20	-3	12,402	-0.02%
2021/10/04	0	0.00	11	25.81	25.85	-11	12,695	-0.09%
2021/10/01	0.8	25.49	0	0.00	25.55	0.8	12,818	0.01%
2021/09/29	4.5	25.95	0	0.00	26.00	4.5	13,206	0.03%
2021/09/28	0	0.00	3.1	26.20	26.40	-3.1	13,201	-0.02%
2021/09/27	4	26.06	44.4	26.13	26.10	-40.4	13,252	-0.30%
2021/09/24	37	25.85	37	25.70	25.75	0	13,157	0.00%
2021/09/23	14	25.76	15	25.87	25.50	-1	13,117	-0.01%
2021/09/22	0.4	24.68	21	25.15	25.40	-20.6	12,870	-0.16%
2021/09/17	0	0.00	1	24.75	24.90	-1	12,619	-0.01%
2021/09/16	20	24.68	0	0.00	24.90	20	12,526	0.16%
2021/09/15	0	0.00	45	24.93	24.85	-45	12,619	-0.36%
2021/09/14	0	0.00	24	24.75	24.65	-24	12,677	-0.19%
2021/09/10	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2021/09/08	1	24.45	0	0.00	24.45	1	13,390	0.01%
2021/09/07	0	0.00	3	24.53	24.75	-3	13,396	-0.02%
2021/09/02	0	0.00	3	24.35	24.35	-3	13,409	-0.02%
2021/09/01	0	0.00	3	24.33	24.35	-3	13,557	-0.02%
2021/08/27	1	24.10	0	0.00	24.20	1	13,513	0.01%
2021/08/26	0	0.00	1	23.95	24.15	-1	13,505	-0.01%
2021/08/24	4	24.25	0	0.00	24.30	4	13,505	0.03%
2021/08/23	0	0.00	5	24.03	24.15	-5	13,481	-0.04%
2021/08/20	35	23.93	8	23.89	23.90	27	13,484	0.20%
2021/08/16	7	23.60	12	23.68	23.75	-5	13,582	-0.04%
2021/08/13	0	23.80	4	23.60	23.75	-4	13,581	-0.03%
2021/08/12	0	0.00	3	23.47	23.50	-3	13,564	-0.02%
2021/08/11	12	23.17	0	0.00	23.20	12	13,529	0.09%
2021/08/10	10	23.35	1	23.40	23.55	9	13,486	0.07%
2021/08/09	11.3	23.36	0	0.00	23.40	11.3	13,633	0.08%
2021/08/06	1	23.30	2	23.63	23.70	-1	13,701	-0.01%
2021/08/05	13	23.42	0	0.00	23.40	13	13,996	0.09%
2021/08/04	1	23.45	1	23.45	23.50	0	14,382	0.00%
2021/08/03	1	23.35	0	0.00	23.60	1	14,654	0.01%
2021/08/02	1	23.55	0	0.00	23.55	1	14,750	0.01%
2021/07/30	4	23.35	0	0.00	23.45	4	14,758	0.03%
2021/07/29	5	23.59	1	23.65	23.55	4	14,764	0.03%
2021/07/28	3	23.65	2	23.65	23.65	1	14,866	0.01%
2021/07/27	0.6	23.85	7	23.90	23.85	-6.4	15,167	-0.04%
2021/07/23	5	23.70	1	23.75	23.65	4	15,175	0.03%
2021/07/22	3	23.67	1	23.80	23.80	2	15,149	0.01%
2021/07/21	1	23.65	1	23.70	23.80	0	15,040	0.00%
2021/07/20	1	23.55	1	23.55	23.55	0	15,016	0.00%
2021/07/19	6	23.53	0	0.00	23.55	6	14,951	0.04%
2021/07/16	6	23.77	5	23.93	23.85	1	14,964	0.01%
2021/07/15	25	24.11	1	24.25	24.05	24	14,831	0.16%
2021/07/14	3.2	27.15	0	0.00	27.15	3.2	13,800	0.02%
2021/07/13	1.2	27.01	0	0.00	27.05	1.2	13,424	0.01%
2021/07/12	1.2	27.24	1	27.15	27.15	0.2	13,140	0.00%
2021/07/09	0	0.00	3	27.32	27.50	-3	12,945	-0.02%
2021/07/08	17.2	27.47	1	27.50	27.45	16.2	12,913	0.13%
2021/07/07	2.4	27.48	0	0.00	27.40	2.4	12,932	0.02%
2021/07/06	3	27.12	10	27.05	27.20	-7	12,823	-0.05%
2021/07/05	1	26.85	0	0.00	27.00	1	13,021	0.01%
2021/07/02	14	26.80	1	26.65	26.75	13	13,328	0.10%
2021/07/01	8	26.28	0	0.00	26.20	8	13,347	0.06%
2021/06/24	1	25.75	0	0.00	25.70	1	16,494	0.01%
2021/06/22	1	25.45	0	0.00	25.35	1	16,683	0.01%
2021/06/21	11	25.59	0	0.00	25.50	11	16,698	0.07%
2021/06/18	1	25.90	0	0.00	26.15	1	16,852	0.01%
2021/06/17	0	0.00	2	26.00	26.10	-2	17,017	-0.01%
2021/06/16	0	0.00	5	25.43	25.35	-5	18,026	-0.03%
2021/06/11	1	25.15	15	25.35	25.25	-14	18,595	-0.08%
2021/06/09	15	25.28	0	0.00	25.20	15	18,933	0.08%
2021/06/04	0.3	26.00	0	0.00	25.80	0.3	19,438	0.00%
2021/06/02	1	26.20	0	0.00	26.05	1	20,621	0.00%
2021/06/01	0	0.00	12	26.11	26.20	-12	20,850	-0.06%
2021/05/31	5	25.87	0	0.00	25.85	5	20,947	0.02%
2021/05/28	2	25.70	1	25.65	25.70	1	21,031	0.00%
2021/05/27	3	25.67	0	0.00	25.65	3	21,174	0.01%
2021/05/26	1	25.95	0.1	26.00	26.00	0.9	21,288	0.00%
2021/05/21	20	25.45	40	25.63	25.75	-20	23,142	-0.09%
2021/05/20	26	25.28	5	25.62	25.30	21	23,252	0.09%
2021/05/18	1	25.00	0	0.00	25.15	1	23,373	0.00%
2021/05/17	20.1	24.20	20	24.53	24.35	0.1	23,614	0.00%
2021/05/14	3	24.88	15.1	24.95	24.95	-12.1	23,481	-0.05%
2021/05/13	14	24.79	63	24.81	24.80	-49	23,351	-0.21%
2021/05/12	0	0.00	1	25.05	25.55	-1	23,026	0.00%
2021/05/11	14	26.34	3	26.57	26.30	11	22,649	0.05%
2021/05/10	1	26.60	10	26.55	26.55	-9	22,416	-0.04%
2021/05/07	1	26.80	0	0.00	26.85	1	22,510	0.00%
2021/05/06	0	0.00	19	26.79	26.60	-19	22,746	-0.08%
2021/05/04	2	26.20	0	0.00	26.55	2	22,920	0.01%
2021/05/03	2	27.00	10	26.95	26.70	-8	22,624	-0.04%
2021/04/28	7	27.11	2	27.20	27.25	5	22,563	0.02%
2021/04/27	3	27.10	0	0.00	27.15	3	22,683	0.01%
2021/04/26	11	27.15	13	27.14	27.15	-2	22,628	-0.01%
2021/04/22	3	27.38	6	27.56	27.30	-3	22,673	-0.01%
2021/04/21	0	0.00	19	27.46	27.45	-19	22,526	-0.08%
2021/04/20	0	0.00	8	27.35	27.35	-8	22,278	-0.04%
2021/04/19	57	27.16	6	27.15	27.30	51	22,218	0.23%
2021/04/15	0	0.00	6	26.85	26.90	-6	22,159	-0.03%
2021/04/14	2	26.98	1	26.70	26.75	1	22,145	0.00%
2021/04/13	3.8	27.07	1	27.00	27.00	2.8	22,064	0.01%
2021/04/12	20.5	27.30	13	27.25	27.30	7.5	21,876	0.03%
2021/04/09	0	0.00	8.5	27.50	27.55	-8.5	21,705	-0.04%
2021/04/08	2	27.05	6	27.23	27.35	-4	21,322	-0.02%
2021/04/07	3	26.87	0	0.00	26.95	3	20,878	0.01%
2021/04/06	0	0.00	11	26.88	27.10	-11	20,638	-0.05%
2021/04/01	25	26.74	9	26.83	26.75	16	20,256	0.08%
2021/03/31	162	27.50	172	27.67	27.00	-10	19,621	-0.05%	大買/大賣/
2021/03/30	20	27.09	28	27.40	27.50	-8	18,180	-0.04%
2021/03/29	78	27.08	18	27.28	27.25	60	17,750	0.34%
2021/03/26	5	26.55	0	0.00	26.60	5	17,386	0.03%
2021/03/25	24	26.77	7	26.69	26.80	17	17,290	0.10%
2021/03/24	4.2	26.74	13	26.93	26.95	-8.8	17,247	-0.05%
2021/03/23	15.2	26.69	1	26.80	27.00	14.2	17,127	0.08%
2021/03/22	16.2	26.94	31.1	26.98	26.85	-14.9	16,911	-0.09%
2021/03/19	31	27.16	35.5	27.03	27.05	-4.5	16,544	-0.03%
2021/03/18	3	26.57	13	26.54	26.55	-10	15,502	-0.06%
2021/03/17	14	26.24	28.3	26.31	26.35	-14.3	15,351	-0.09%
2021/03/16	0	0.00	4	25.95	25.85	-4	15,256	-0.03%
2021/03/15	1	25.70	0	0.00	25.65	1	15,143	0.01%
2021/03/12	0	0.00	81	25.73	25.90	-81	15,044	-0.54%
2021/03/11	5	25.78	22	25.75	25.80	-17	15,014	-0.11%
2021/03/10	106.7	25.67	103	25.85	25.65	3.7	14,885	0.02%	大買/大賣/
2021/03/09	2	25.98	27	25.96	26.00	-25	14,709	-0.17%
2021/03/08	4	25.50	19	25.52	25.70	-15	14,136	-0.11%
2021/03/05	20	24.80	11	25.05	25.20	9	13,665	0.07%
2021/03/04	37	24.85	39	24.70	24.85	-2	13,713	-0.01%
2021/03/03	0	0.00	70	24.68	24.80	-70	13,675	-0.51%
2021/03/02	4	24.79	13	24.82	24.60	-9	13,577	-0.07%
2021/02/26	13	24.84	0	0.00	24.80	13	13,429	0.10%
2021/02/25	3	24.95	5	24.92	25.00	-2	13,189	-0.02%
2021/02/24	133	25.02	23	25.05	25.00	110	12,939	0.85%	大買/鉅額交易
2021/02/23	80	24.66	112	24.68	24.90	-32	12,318	-0.26%	大賣/
2021/02/22	0	0.00	50	23.75	23.80	-50	11,305	-0.44%
2021/02/19	10	23.30	0	0.00	23.60	10	11,220	0.09%
2021/02/18	51	23.20	0	0.00	23.20	51	11,179	0.46%
2021/02/17	5	23.10	1	23.40	23.15	4	11,127	0.04%
2021/02/05	1	23.25	0	0.00	23.15	1	10,911	0.01%
2021/02/04	20	23.26	0	0.00	23.25	20	10,989	0.18%
2021/02/03	1	23.25	0	0.00	23.30	1	11,318	0.01%
2021/02/01	34	23.22	0	0.00	23.30	34	11,356	0.30%
2021/01/29	30	23.84	9	23.45	23.25	21	11,330	0.19%
2021/01/28	67	24.03	13	23.93	24.00	54	11,137	0.48%
2021/01/27	17	23.88	8	23.90	23.95	9	10,909	0.08%
2021/01/26	9	23.21	0	0.00	23.10	9	10,568	0.09%
2021/01/25	8	23.17	4	23.35	23.35	4	10,576	0.04%
2021/01/22	0	0.00	1	22.70	23.10	-1	10,626	-0.01%
2021/01/21	2	22.88	1	22.95	22.80	1	10,726	0.01%
2021/01/20	10	23.10	1	22.90	22.90	9	10,762	0.08%
2021/01/19	1	23.55	0	0.00	23.50	1	10,574	0.01%
2021/01/18	0	0.00	2	23.48	23.50	-2	10,529	-0.02%
2021/01/14	1	23.80	0	0.00	23.80	1	10,280	0.01%
2021/01/13	1	23.70	16	23.70	23.70	-15	10,194	-0.15%
2021/01/12	0	0.00	1	23.75	23.65	-1	10,194	-0.01%
2021/01/11	12	23.71	1	23.75	23.75	11	10,101	0.11%
2021/01/08	2	23.78	2	23.80	23.85	0	10,102	0.00%
2021/01/07	0	0.00	1	23.80	23.75	-1	9,987	-0.01%
2021/01/06	1	23.85	5	23.90	23.80	-4	9,970	-0.04%
2021/01/05	0.3	23.95	0	0.00	24.00	0.3	9,888	0.00%
2021/01/04	0	0.00	5	24.19	24.05	-5	9,984	-0.05%
2020/12/31	2	23.85	4	23.90	24.00	-2	9,917	-0.02%
2020/12/29	2	23.95	0	0.00	24.00	2	9,957	0.02%
2020/12/28	5	24.01	0	0.00	24.10	5	10,014	0.05%
2020/12/25	7	23.93	2	23.95	23.95	5	9,977	0.05%
2020/12/24	1	23.75	2	23.85	23.90	-1	9,970	-0.01%
2020/12/23	0	0.00	2	23.75	23.75	-2	9,929	-0.02%
2020/12/22	11	23.60	7	23.66	23.60	4	9,902	0.04%
2020/12/21	1	23.88	1	23.80	23.85	0	10,031	0.00%
2020/12/18	1	23.85	6	23.90	23.70	-5	10,012	-0.05%
2020/12/17	22	24.00	0	0.00	24.00	22	9,867	0.22%
2020/12/16	41	24.02	6	24.13	24.25	35	9,836	0.36%
2020/12/15	1	24.05	17	24.23	23.90	-16	9,814	-0.16%
2020/12/14	5	24.28	1	24.10	24.20	4	9,753	0.04%
2020/12/11	0	0.00	13	24.06	24.00	-13	9,696	-0.13%
2020/12/10	8	24.35	41	24.40	24.10	-33	9,600	-0.34%
2020/12/09	14	24.24	0	0.00	24.20	14	9,390	0.15%
2020/12/08	0	0.00	14	24.09	24.10	-14	9,296	-0.15%
2020/12/07	2	23.95	5	23.94	24.00	-3	9,164	-0.03%
2020/12/04	1.5	23.58	9	23.66	23.75	-7.5	9,118	-0.08%
2020/12/03	4	23.55	5	23.64	23.65	-1	9,059	-0.01%
2020/12/02	4	23.49	11	23.54	23.55	-7	8,976	-0.08%
2020/12/01	0	0.00	16	23.25	23.35	-16	9,015	-0.18%
2020/11/30	5	23.40	10	23.38	23.30	-5	9,031	-0.06%
2020/11/27	12	23.23	4	23.20	23.35	8	8,804	0.09%
2020/11/26	1	23.05	0	0.00	23.15	1	8,807	0.01%
2020/11/25	1	23.15	0	0.00	23.15	1	9,013	0.01%
2020/11/24	0	0.00	2	23.25	23.20	-2	9,154	-0.02%
2020/11/23	2	23.05	1	23.25	23.15	1	9,077	0.01%
2020/11/20	4	22.90	0	0.00	22.90	4	9,038	0.04%
2020/11/19	1	23.00	0	0.00	23.00	1	9,127	0.01%
2020/11/18	5	23.10	11	23.02	23.10	-6	9,209	-0.07%
2020/11/17	0	0.00	2	22.85	22.85	-2	9,224	-0.02%
2020/11/16	2	22.95	9	22.90	22.90	-7	9,483	-0.07%
2020/11/13	3	22.73	1	22.90	22.90	2	9,559	0.02%
2020/11/12	3	22.80	0	0.00	22.80	3	9,589	0.03%
2020/11/11	7	22.39	30	22.94	23.00	-23	9,558	-0.24%
2020/11/10	0	0.00	3	22.20	22.30	-3	9,411	-0.03%
2020/11/09	45	22.21	3	22.25	22.25	42	9,643	0.44%
2020/11/06	21	22.23	4	22.25	22.30	17	9,692	0.18%
2020/11/05	2	22.20	0	0.00	22.30	2	9,855	0.02%
2020/11/04	32	22.40	0	0.00	22.20	32	9,932	0.32%
2020/11/03	4	22.41	0	0.00	22.50	4	9,919	0.04%
2020/11/02	16	22.34	0	0.00	22.45	16	9,985	0.16%
2020/10/30	3	22.42	0	0.00	22.60	3	10,070	0.03%
2020/10/29	9	22.39	3	22.45	22.40	6	10,107	0.06%
2020/10/28	5	22.20	1	22.30	22.25	4	10,076	0.04%
2020/10/27	8	21.99	0	0.00	21.95	8	10,110	0.08%
2020/10/22	0	0.00	1	21.75	21.60	-1	10,520	-0.01%
2020/10/19	14	21.83	0	0.00	21.75	14	10,893	0.13%
2020/10/16	11	21.90	0	0.00	21.80	11	11,094	0.10%
2020/10/14	2	22.00	1	22.10	22.00	1	11,312	0.01%
2020/10/13	0	0.00	2	21.80	21.75	-2	11,503	-0.02%
2020/10/12	5	21.84	0	0.00	22.00	5	11,797	0.04%
2020/10/08	7	22.03	0	0.00	22.05	7	12,236	0.06%
2020/10/07	0	0.00	2	22.10	22.00	-2	12,667	-0.02%
2020/10/05	1	22.10	0	0.00	22.05	1	12,939	0.01%
2020/09/22	0	0.00	10	22.62	22.55	-10	14,044	-0.07%
2020/09/21	3	22.85	3	23.00	22.80	0	14,169	0.00%
2020/09/14	0	0.00	1	22.80	22.80	-1	14,785	-0.01%
2020/09/10	0	0.00	4	22.80	22.85	-4	14,878	-0.03%
2020/09/09	4	22.60	0	0.00	22.60	4	14,990	0.03%
2020/09/07	0	0.00	2	23.05	23.00	-2	14,996	-0.01%
2020/09/04	1	22.70	0	0.00	22.80	1	15,093	0.01%
2020/09/03	1	22.95	0	0.00	22.95	1	15,063	0.01%
2020/08/28	11	23.12	6	23.07	23.05	5	15,099	0.03%
2020/08/27	1	22.75	0	0.00	22.85	1	15,041	0.01%
2020/08/25	5	22.85	0	0.00	22.90	5	15,050	0.03%
2020/08/21	0	0.00	3	22.90	22.85	-3	15,000	-0.02%
2020/08/20	6	22.68	4	22.50	22.50	2	14,923	0.01%
2020/08/18	6	23.58	3	23.30	23.50	3	14,525	0.02%
2020/08/17	3	23.70	0	0.00	23.60	3	14,438	0.02%
2020/08/13	2	23.95	0	0.00	23.95	2	14,310	0.01%
2020/08/11	0	0.00	5	24.28	24.15	-5	14,196	-0.04%
2020/08/10	2	24.55	0	0.00	24.75	2	14,068	0.01%
2020/08/07	3	24.65	0	0.00	24.50	3	14,027	0.02%
2020/08/03	2	24.50	0	0.00	24.35	2	13,933	0.01%
2020/07/31	5	24.59	1	24.60	25.00	4	13,780	0.03%
2020/07/30	5	24.55	8	24.59	24.85	-3	13,651	-0.02%
2020/07/29	1	24.65	0	0.00	24.60	1	13,592	0.01%
2020/07/28	2	24.30	3	24.63	24.65	-1	13,528	-0.01%
2020/07/27	1	24.45	19	24.70	24.40	-18	13,405	-0.13%
2020/07/24	3	24.90	0	0.00	24.80	3	13,342	0.02%
2020/07/23	12	24.87	70	25.00	25.00	-58	13,156	-0.44%
2020/07/22	63	24.85	52	25.00	24.80	11	13,031	0.08%
2020/07/21	5	25.45	6	25.23	25.05	-1	12,833	-0.01%
2020/07/20	2	24.70	9	25.05	25.15	-7	12,715	-0.06%
2020/07/17	36	25.20	18	25.09	24.75	18	12,575	0.14%
2020/07/16	54	25.27	21	25.85	25.15	33	12,331	0.27%
2020/07/15	43	25.58	9	26.23	25.60	34	12,009	0.28%
2020/07/14	9	27.70	9	28.01	27.70	0	11,463	0.00%
2020/07/13	6	27.48	0	0.00	27.45	6	11,018	0.05%
2020/07/10	40	26.98	150	27.17	27.25	-110	10,893	-1.01%	大賣/鉅額交易
2020/07/09	190	28.10	82	28.08	27.70	108	10,775	1.00%	大買/鉅額交易
2020/07/07	1	27.10	0	0.00	27.25	1	10,340	0.01%
2020/07/06	5	27.50	61	27.55	27.60	-56	10,047	-0.56%
2020/07/03	0	0.00	8	27.46	27.50	-8	9,873	-0.08%
2020/07/02	3	26.70	71	26.43	27.15	-68	9,802	-0.69%
2020/07/01	130	25.97	15	25.85	25.95	115	9,703	1.19%	大買/鉅額交易
2020/06/29	5	25.50	0	0.00	25.45	5	9,638	0.05%
2020/06/24	2	25.70	0	0.00	25.70	2	9,564	0.02%
2020/06/22	19	25.97	15	26.05	26.00	4	9,464	0.04%
2020/06/18	4	25.74	1	25.90	25.80	3	9,160	0.03%
2020/06/17	3	25.77	1	25.95	25.95	2	9,094	0.02%
2020/06/16	0	0.00	2	25.65	25.80	-2	9,196	-0.02%
2020/06/15	2	25.25	0	0.00	25.15	2	9,246	0.02%
2020/06/12	18	25.53	19	25.60	25.60	-1	9,247	-0.01%
2020/06/11	0	0.00	1	25.70	25.55	-1	9,301	-0.01%
2020/06/10	5	26.07	0	0.00	26.05	5	9,278	0.05%
2020/06/09	3	26.12	0	0.00	26.15	3	9,398	0.03%
2020/06/05	2	25.20	0	0.00	25.50	2	9,283	0.02%
2020/06/01	0	0.00	1	24.75	24.70	-1	9,080	-0.01%
2020/05/21	1	24.15	1	24.05	24.15	0	9,050	0.00%
2020/05/19	0	0.00	2	23.80	23.75	-2	9,061	-0.02%
2020/05/18	4	23.88	3	23.88	23.60	1	9,018	0.01%
2020/05/15	1	23.25	8	23.70	23.60	-7	8,869	-0.08%
2020/04/29	8	23.50	8	23.70	23.35	0	8,469	0.00%
2020/04/27	8	23.55	21	23.76	23.50	-13	8,752	-0.15%
2020/04/21	5	23.30	0	0.00	23.40	5	8,653	0.06%
2020/04/20	8	23.55	0	0.00	23.70	8	8,599	0.09%
2020/04/17	8	23.50	16	23.65	23.60	-8	8,553	-0.09%
2020/04/16	1	23.40	0	0.00	23.55	1	8,536	0.01%
2020/04/15	9	23.48	4	23.56	23.65	5	8,456	0.06%
2020/04/14	4	23.63	6	23.65	23.55	-2	8,368	-0.02%
2020/04/13	5	23.35	8	23.40	23.45	-3	8,312	-0.04%
2020/04/10	8	23.20	8	23.45	23.15	0	8,281	0.00%
2020/04/09	1	23.05	0	0.00	23.15	1	8,316	0.01%
2020/04/08	14	23.24	5	23.40	23.20	9	8,285	0.11%
2020/04/07	8	23.30	8	23.45	23.30	0	8,251	0.00%
2020/04/06	6	23.33	15	23.66	23.60	-9	8,128	-0.11%
2020/04/01	23	22.79	14	23.03	23.00	9	7,953	0.11%
2020/03/31	16	22.50	24	23.26	23.30	-8	7,818	-0.10%
2020/03/27	5	21.70	0	0.00	21.75	5	7,627	0.07%
2020/03/24	1	21.20	0	0.00	21.00	1	7,515	0.01%
2020/03/12	1	21.75	2	21.88	21.65	-1	6,660	-0.02%
2020/03/11	0	0.00	5	22.35	22.70	-5	6,561	-0.08%
2020/03/09	7	22.75	0	0.00	22.85	7	6,390	0.11%
2020/03/06	4	23.00	17	23.23	23.05	-13	6,312	-0.21%
2020/03/05	0	0.00	4	23.30	23.20	-4	6,282	-0.06%
2020/03/04	15	23.18	0	0.00	23.15	15	6,270	0.24%
2020/02/24	4	23.10	0	0.00	22.95	4	6,201	0.06%
2020/02/21	0	0.00	3	23.37	23.35	-3	6,084	-0.05%
2020/02/19	0	0.00	4	23.10	23.05	-4	6,029	-0.07%
2020/02/11	4	22.95	6	22.85	22.85	-2	6,200	-0.03%
2020/02/10	9	23.11	3	23.12	23.25	6	6,182	0.10%
2020/02/07	1	22.90	3	23.12	23.05	-2	6,138	-0.03%
2020/02/05	1	22.95	1	22.85	22.80	0	6,209	0.00%
2020/01/31	1	23.15	0	0.00	22.95	1	6,105	0.02%
2020/01/30	2	22.60	8	22.82	22.95	-6	5,977	-0.10%
2020/01/17	1	22.95	1	23.00	23.00	0	5,738	0.00%
2020/01/14	2	23.20	2	23.20	23.20	0	5,851	0.00%
2020/01/10	0	0.00	6	23.10	23.10	-6	5,959	-0.10%
2020/01/09	0	0.00	20	22.80	22.75	-20	5,906	-0.34%
2019/12/27	4	23.45	0	0.00	23.40	4	6,126	0.07%
2019/12/26	3	23.30	0	0.00	23.35	3	6,075	0.05%
2019/12/25	2	23.40	0	0.00	23.30	2	6,186	0.03%
2019/12/24	2	23.25	0	0.00	23.15	2	6,241	0.03%
2019/12/20	0	0.00	8	23.10	22.90	-8	6,232	-0.13%
2019/12/18	0	0.00	5	23.10	23.25	-5	6,090	-0.08%
2019/12/13	0	0.00	1	23.00	22.95	-1	6,266	-0.02%
2019/12/05	1	23.05	1	23.05	23.05	0	6,390	0.00%
2019/12/02	0	0.00	6	22.76	22.90	-6	6,497	-0.09%
2019/11/28	0	0.00	5	23.10	23.10	-5	6,493	-0.08%
2019/11/27	0	0.00	6	23.12	23.05	-6	6,577	-0.09%
2019/11/25	0	0.00	2	23.35	23.30	-2	6,450	-0.03%
2019/11/20	3	23.17	0	0.00	23.15	3	6,650	0.05%
2019/11/15	0	0.00	2	22.45	22.80	-2	6,899	-0.03%
2019/11/14	0	0.00	9	22.33	22.40	-9	6,960	-0.13%
2019/11/13	8	22.25	0	0.00	22.30	8	7,091	0.11%
2019/11/11	8	22.77	0	0.00	22.90	8	7,841	0.10%
2019/11/07	5	22.80	1	22.70	22.70	4	7,776	0.05%
2019/11/06	5	22.70	4	22.75	22.75	1	7,766	0.01%
2019/11/05	0	0.00	1	22.80	22.90	-1	7,772	-0.01%
2019/11/01	4	22.05	0	0.00	22.05	4	7,782	0.05%
2019/10/29	3	22.15	0	0.00	22.10	3	7,970	0.04%
2019/10/24	21	22.05	22	22.05	22.05	-1	7,892	-0.01%
2019/10/23	1	22.00	2	22.23	22.15	-1	7,802	-0.01%
2019/10/22	0	0.00	3	21.97	21.95	-3	7,754	-0.04%
2019/10/21	0	0.00	2	21.80	21.90	-2	7,708	-0.03%
2019/10/18	0	0.00	1	21.85	21.75	-1	7,699	-0.01%
2019/10/17	0	0.00	3	21.75	21.80	-3	7,650	-0.04%
2019/10/16	0	0.00	1	21.65	21.70	-1	7,619	-0.01%
2019/10/15	9	21.30	8	21.30	21.40	1	7,606	0.01%
2019/10/14	5	21.35	0	0.00	21.30	5	7,612	0.07%
2019/10/09	1	21.60	0	0.00	21.55	1	7,492	0.01%
2019/10/08	0	0.00	1	21.75	21.85	-1	7,470	-0.01%
2019/10/04	0	0.00	1	21.80	21.85	-1	7,912	-0.01%
2019/10/01	3	21.82	6	22.11	21.85	-3	8,137	-0.04%
2019/09/26	1	21.80	1	22.00	21.90	0	8,100	0.00%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/24	0	0.00	1	21.80	21.90	-1	8,195	-0.01%
2019/09/23	2	21.70	0	0.00	21.80	2	8,214	0.02%
2019/09/18	9	21.62	0	0.00	21.45	9	8,242	0.11%
2019/09/16	0	0.00	7	21.93	21.85	-7	8,166	-0.09%
2019/09/10	2	21.60	2	21.60	22.00	0	8,285	0.00%
2019/09/06	0	0.00	6.1	21.77	21.80	-6.1	8,242	-0.07%
2019/09/04	2	21.38	0	0.00	21.50	2	8,148	0.02%
2019/09/02	5	21.40	0	0.00	21.55	5	8,167	0.06%
2019/08/30	2	21.35	0	0.00	21.50	2	8,194	0.02%
2019/08/29	1	21.10	0	0.00	21.10	1	8,134	0.01%
2019/08/28	1	21.40	0	0.00	21.30	1	8,085	0.01%
2019/08/27	2	21.10	1	21.15	21.30	1	8,182	0.01%
2019/08/26	1	20.75	0	0.00	20.75	1	8,157	0.01%
2019/08/23	2	20.95	0	0.00	21.00	2	8,092	0.02%
2019/08/22	0	0.00	3	21.05	21.00	-3	8,052	-0.04%
2019/08/21	5	20.88	2	20.90	20.90	3	8,058	0.04%
2019/08/20	2	20.75	0	0.00	20.70	2	7,918	0.03%
2019/08/19	5	20.83	0	0.00	20.80	5	7,801	0.06%
2019/08/16	6	20.82	5	20.83	20.80	1	7,683	0.01%
2019/08/15	11	20.87	10	20.70	20.65	1	7,504	0.01%
2019/08/14	8	21.75	6	21.70	21.70	2	6,959	0.03%
2019/08/13	1	22.30	0	0.00	22.15	1	6,670	0.01%
2019/08/08	0	0.00	7	22.20	22.35	-7	6,822	-0.10%
2019/08/06	2	21.80	2	22.15	22.35	0	6,882	0.00%
2019/08/05	1	22.70	0	0.00	22.40	1	6,793	0.01%
2019/07/26	1	23.60	0	0.00	23.60	1	6,729	0.01%
2019/07/25	0	0.00	3	23.80	23.70	-3	6,727	-0.04%
2019/07/24	3	23.50	0	0.00	23.70	3	6,752	0.04%
2019/07/22	3	23.55	3	23.45	23.45	0	6,647	0.00%
2019/07/17	1	23.35	0	0.00	23.40	1	6,704	0.01%
2019/07/12	2	23.90	0	0.00	23.85	2	6,713	0.03%
2019/07/11	5	23.88	0	0.00	23.65	5	6,810	0.07%
2019/07/10	0	0.00	2	25.45	25.50	-2	6,579	-0.03%
2019/07/05	2	25.25	0	0.00	25.20	2	6,362	0.03%
2019/07/04	0	0.00	2	25.45	25.50	-2	6,382	-0.03%
2019/07/03	5	25.25	7	25.16	25.15	-2	6,369	-0.03%
2019/07/02	6	25.23	0	0.00	25.20	6	6,345	0.09%
2019/07/01	3	25.23	0	0.00	25.25	3	6,346	0.05%
2019/06/27	0	0.00	8	24.89	25.00	-8	6,284	-0.13%
2019/06/26	0	0.00	2	24.35	24.30	-2	6,169	-0.03%
2019/06/25	2	24.03	0	0.00	24.00	2	6,330	0.03%
2019/06/24	1	24.20	0	0.00	24.30	1	6,552	0.02%
2019/06/21	4	24.10	2	24.25	24.20	2	6,585	0.03%
2019/06/13	1	23.90	0	0.00	23.90	1	6,576	0.02%
2019/06/11	0	0.00	1	23.80	23.90	-1	6,747	-0.01%
2019/06/10	1	23.75	6	23.54	23.80	-5	6,763	-0.07%
2019/06/06	7	23.07	0	0.00	22.95	7	6,698	0.10%
2019/06/05	0	0.00	5	23.30	23.25	-5	6,708	-0.07%
2019/06/03	6	23.10	0	0.00	23.10	6	6,704	0.09%
2019/05/28	0	0.00	7	23.45	23.35	-7	6,427	-0.11%
2019/05/24	1	23.30	0	0.00	23.35	1	6,422	0.02%
2019/05/20	0	0.00	1	24.10	24.10	-1	6,514	-0.02%
2019/05/17	3	23.93	14	23.95	23.95	-11	6,491	-0.17%
2019/05/16	0	0.00	6	23.52	23.85	-6	6,493	-0.09%
2019/05/15	6	23.10	6	22.95	22.90	0	6,396	0.00%
2019/05/13	6	23.20	0	0.00	23.30	6	6,344	0.09%
2019/05/09	2	23.50	0	0.00	23.45	2	6,367	0.03%
2019/05/07	0	0.00	2	24.10	24.00	-2	6,497	-0.03%
2019/05/06	11	23.80	0	0.00	23.85	11	6,540	0.17%
2019/04/29	0	0.00	3	24.70	24.80	-3	6,520	-0.05%
2019/04/10	0	0.00	3	24.30	24.20	-3	6,851	-0.04%
2019/04/09	0	0.00	2	24.25	24.20	-2	6,773	-0.03%
2019/04/08	0	0.00	8	24.09	24.15	-8	6,833	-0.12%
2019/04/03	2	24.00	6	24.07	24.15	-4	6,809	-0.06%
2019/04/02	0	0.00	6	23.83	24.00	-6	6,786	-0.09%
2019/04/01	5	23.55	0	0.00	23.70	5	6,771	0.07%
2019/03/29	2	23.50	0	0.00	23.45	2	6,682	0.03%
2019/03/28	6	23.57	0	0.00	23.45	6	6,606	0.09%
2019/03/27	5	24.01	0	0.00	23.95	5	6,530	0.08%
2019/03/26	0	0.00	5	24.55	24.60	-5	6,412	-0.08%
2019/03/22	0	0.00	2	24.20	24.05	-2	6,601	-0.03%
2019/03/21	3	24.02	0	0.00	24.10	3	6,590	0.05%
2019/03/19	0	0.00	2	24.10	24.15	-2	6,616	-0.03%
2019/03/05	1	23.55	0	0.00	23.75	1	7,180	0.01%
2019/02/20	0	0.00	3	23.60	23.60	-3	7,572	-0.04%
2019/01/28	0	0.00	10	23.90	23.85	-10	8,535	-0.12%
2019/01/25	5	23.05	4	23.05	23.25	1	8,415	0.01%
2019/01/23	0	0.00	1	22.90	22.90	-1	8,475	-0.01%
2019/01/21	0	0.00	1	22.85	23.00	-1	8,531	-0.01%
2019/01/18	3	22.67	0	0.00	22.85	3	8,578	0.03%
2019/01/17	5	22.60	0	0.00	22.90	5	8,588	0.06%
2019/01/11	1	22.55	0	0.00	22.60	1	8,996	0.01%
2019/01/09	0	0.00	7	22.07	21.95	-7	8,812	-0.08%
2019/01/08	17	22.04	2	22.25	21.65	15	8,719	0.17%
2019/01/07	0	0.00	15	22.23	22.15	-15	8,788	-0.17%
2019/01/04	5	22.05	0	0.00	21.80	5	8,870	0.06%
2019/01/03	5	22.20	10	22.33	22.25	-5	9,173	-0.05%
2019/01/02	10	22.30	12	22.44	22.05	-2	9,226	-0.02%
2018/12/28	3	22.00	0	0.00	22.05	3	9,330	0.03%
2018/12/27	0	0.00	1	22.40	22.10	-1	9,458	-0.01%
2018/12/18	11	21.60	0	0.00	21.00	11	9,647	0.11%
2018/12/14	0	0.00	5	22.05	22.00	-5	9,575	-0.05%
2018/12/13	5	21.90	0	0.00	21.85	5	9,673	0.05%
2018/12/12	5	22.00	15	21.98	22.05	-10	9,900	-0.10%
2018/12/11	0	0.00	1	21.80	21.60	-1	9,956	-0.01%
2018/12/10	5	21.71	2	21.65	21.60	3	10,204	0.03%
2018/12/07	0	0.00	2	22.25	22.35	-2	10,539	-0.02%
2018/12/06	2	22.00	0	0.00	21.95	2	10,715	0.02%
2018/12/05	5	22.70	6	23.03	23.00	-1	10,733	-0.01%
2018/12/04	5	22.85	5	23.05	22.90	0	10,736	0.00%
2018/12/03	6	22.74	5	22.95	22.70	1	10,776	0.01%
2018/11/29	4	22.33	0	0.00	22.10	4	10,777	0.04%
2018/11/28	8	22.05	20	22.02	22.20	-12	10,706	-0.11%
2018/11/27	16	21.43	3	21.43	21.45	13	10,595	0.12%
2018/11/26	1	22.10	1	22.10	22.35	0	10,508	0.00%
2018/11/23	1	21.85	0	0.00	22.00	1	10,627	0.01%
2018/11/22	0	0.00	60	21.90	21.90	-60	10,841	-0.55%
2018/11/21	60	21.75	0	0.00	21.75	60	10,928	0.55%
2018/11/20	5	22.10	0	0.00	22.10	5	10,987	0.05%
2018/11/19	0	0.00	5	22.85	22.55	-5	11,034	-0.05%
2018/11/16	5	22.45	5	22.50	22.75	0	11,313	0.00%
2018/11/15	10	22.25	10	22.40	22.60	0	11,434	0.00%
2018/11/14	20	22.58	17	22.58	22.60	3	11,460	0.03%
2018/11/13	56	23.58	46	23.65	23.35	10	11,254	0.09%
2018/11/12	9	25.96	0	0.00	25.80	9	11,099	0.08%
2018/11/09	9	25.90	9	26.25	26.30	0	11,369	0.00%
2018/11/08	0	0.00	7	26.10	26.30	-7	11,693	-0.06%
2018/11/07	4	25.78	0	0.00	26.00	4	11,659	0.03%
2018/11/06	3	25.85	0	0.00	26.00	3	11,639	0.03%
2018/11/05	0	0.00	6	25.55	26.10	-6	11,632	-0.05%
2018/11/02	6	25.33	1	25.50	25.10	5	11,581	0.04%
2018/10/31	0	0.00	3	24.80	24.95	-3	11,696	-0.03%
2018/10/30	3	24.55	0	0.00	24.35	3	11,689	0.03%
2018/10/26	0	0.00	1	25.00	24.90	-1	11,629	-0.01%
2018/10/24	0	0.00	6	24.55	24.80	-6	11,628	-0.05%
2018/10/23	2	24.15	0	0.00	24.10	2	11,591	0.02%
2018/10/22	0	0.00	1	24.75	24.55	-1	11,619	-0.01%
2018/10/19	2	24.13	1	24.60	24.60	1	11,787	0.01%
2018/10/18	0	0.00	1	24.75	24.60	-1	11,539	-0.01%
2018/10/12	36	24.54	46	24.16	24.60	-10	11,548	-0.09%
2018/10/11	23	24.33	23	24.53	23.80	0	11,555	0.00%
2018/10/09	1	25.40	0	0.00	25.30	1	11,273	0.01%
2018/10/08	3	26.00	3	26.15	25.95	0	11,195	0.00%
2018/09/27	1	26.65	1	26.50	27.10	0	11,241	0.00%
2018/09/25	1	27.35	2	27.15	27.20	-1	11,034	-0.01%
2018/09/20	1	27.30	0	0.00	26.95	1	10,964	0.01%
2018/09/19	1	26.95	0	0.00	27.00	1	10,909	0.01%
2018/09/18	3	27.20	2	27.48	27.45	1	10,838	0.01%
2018/09/17	1	26.95	2	26.60	26.80	-1	10,658	-0.01%
2018/09/13	60	25.58	96	25.46	25.85	-36	10,513	-0.34%
2018/09/12	25	26.80	0	0.00	27.00	25	10,219	0.24%
2018/09/11	1	27.10	3	27.50	27.75	-2	10,120	-0.02%
2018/09/07	1	26.95	2	27.08	27.20	-1	10,171	-0.01%
2018/09/05	0	0.00	1	27.40	27.40	-1	9,991	-0.01%
2018/09/03	1	27.15	30	27.35	27.35	-29	9,977	-0.29%
2018/08/31	1.5	27.40	1	27.35	27.55	0.5	9,997	0.00%
2018/08/30	2	27.40	1	27.00	27.40	1	9,871	0.01%
2018/08/29	10	26.60	11	26.72	27.05	-1	9,710	-0.01%
2018/08/28	36	26.77	37	26.86	26.90	-1	9,576	-0.01%
2018/08/27	1	27.25	15	27.25	27.40	-14	9,682	-0.14%
2018/08/24	2	27.08	3	26.90	27.05	-1	9,565	-0.01%
2018/08/23	2	26.60	14	26.59	26.90	-12	9,612	-0.12%
2018/08/22	3	26.18	3	26.18	26.25	0	9,370	0.00%
2018/08/20	1	25.85	1	25.90	25.90	0	9,167	0.00%
2018/08/17	1	25.95	2	25.98	25.90	-1	9,209	-0.01%
2018/08/16	1	25.45	1	25.50	25.50	0	9,012	0.00%
2018/08/15	0	0.00	11	24.90	25.00	-11	8,794	-0.13%
2018/08/07	2	24.50	15	24.65	24.65	-13	8,689	-0.15%
2018/08/06	0.7	24.65	0	0.00	24.80	0.7	8,654	0.01%
2018/08/02	5	24.35	0	0.00	24.40	5	8,632	0.06%
2018/08/01	15	24.35	0	0.00	24.40	15	8,582	0.17%
2018/07/31	0	0.00	5	24.30	24.45	-5	8,588	-0.06%
2018/07/27	0	0.00	5	24.30	24.30	-5	8,522	-0.06%
2018/07/23	0	0.00	2	23.98	24.05	-2	8,174	-0.02%
2018/07/20	1	24.20	10	24.00	24.00	-9	8,116	-0.11%
2018/07/18	0	0.00	2	23.80	23.90	-2	8,044	-0.02%
2018/07/16	0	0.00	5	23.30	23.40	-5	7,875	-0.06%
2018/07/10	0	0.00	2	24.80	24.40	-2	7,751	-0.03%
2018/07/05	0	0.00	1	23.80	23.70	-1	7,763	-0.01%
2018/06/29	2	23.60	0	0.00	23.95	2	7,945	0.03%
2018/06/27	1	24.20	0	0.00	24.25	1	7,864	0.01%
2018/06/26	2	23.80	10	23.60	23.75	-8	7,971	-0.10%
2018/06/25	5	24.30	0	0.00	24.20	5	8,001	0.06%
2018/06/22	0	0.00	2	24.85	24.80	-2	7,981	-0.03%
2018/06/20	0	0.00	17	24.59	24.75	-17	7,912	-0.21%
2018/06/19	0	0.00	5	24.50	24.55	-5	7,898	-0.06%
2018/06/15	5	24.35	0	0.00	24.45	5	7,749	0.06%
2018/06/13	2.4	24.47	0	0.00	24.30	2.4	7,582	0.03%
2018/06/11	2	24.60	0	0.00	24.70	2	7,611	0.03%
2018/06/08	7	24.69	1	24.70	24.60	6	7,559	0.08%
2018/06/06	0	0.00	2	24.60	24.70	-2	7,572	-0.03%
2018/06/05	1	24.55	0	0.00	24.65	1	7,572	0.01%
2018/06/04	0	0.00	4	24.34	24.50	-4	7,534	-0.05%
2018/06/01	6	24.00	0	0.00	23.90	6	7,368	0.08%
2018/05/31	0	0.00	11	24.04	24.25	-11	7,278	-0.15%
2018/05/30	11	23.77	2	23.80	23.75	9	7,141	0.13%
2018/05/25	0	0.00	7	23.70	23.65	-7	7,132	-0.10%
2018/05/23	1	23.30	0	0.00	23.25	1	7,064	0.01%
2018/05/21	0	0.00	5	23.05	23.15	-5	7,090	-0.07%
2018/05/17	5	22.90	0	0.00	22.90	5	7,083	0.07%
2018/05/16	10	23.00	0	0.00	23.05	10	7,047	0.14%
2018/05/10	3	22.95	0	0.00	23.00	3	7,157	0.04%
2018/05/07	3	22.62	0	0.00	22.55	3	7,217	0.04%
2018/04/24	2	22.45	0	0.00	22.45	2	8,314	0.02%
2018/04/19	0	0.00	1	22.75	22.80	-1	8,568	-0.01%
2018/04/18	2	22.48	0	0.00	22.50	2	8,646	0.02%
2018/04/12	2	22.95	0	0.00	22.95	2	8,711	0.02%
2018/04/10	2	23.05	0	0.00	23.05	2	8,663	0.02%
2018/04/03	2	23.10	0	0.00	23.10	2	8,781	0.02%
2018/03/29	3	23.00	0	0.00	23.10	3	8,916	0.03%
2018/03/21	0	0.00	6	23.33	23.35	-6	8,944	-0.07%
2018/03/20	0	0.00	3	23.30	23.30	-3	8,991	-0.03%
2018/03/02	3	23.05	0	0.00	23.10	3	9,083	0.03%
2018/02/23	0	0.00	3	23.55	23.55	-3	8,807	-0.03%
2018/02/12	2	22.60	0	0.00	22.65	2	8,954	0.02%
2018/02/09	2	22.40	3	22.48	22.60	-1	9,153	-0.01%
2018/02/07	0	0.00	3	22.92	22.80	-3	9,245	-0.03%
2018/02/06	1	22.35	0	0.00	22.45	1	9,131	0.01%
2018/02/01	0	0.00	30	23.76	23.65	-30	9,432	-0.32%
2018/01/31	3	23.60	0	0.00	23.80	3	9,440	0.03%
2018/01/30	0	0.00	5	23.90	23.55	-5	9,389	-0.05%
2018/01/29	2	24.45	2	24.05	24.10	0	9,310	0.00%
2018/01/25	0	0.00	7	24.20	24.25	-7	9,096	-0.08%
2018/01/24	2	24.15	5	24.10	24.10	-3	8,976	-0.03%
2018/01/23	2	23.95	10	23.95	23.95	-8	9,028	-0.09%
2018/01/22	15	23.98	2	24.00	24.05	13	8,946	0.15%
2018/01/18	4	23.73	2	23.80	23.75	2	8,662	0.02%
2018/01/17	0	0.00	2	23.50	23.50	-2	8,442	-0.02%
2018/01/15	2	23.30	0	0.00	23.30	2	8,203	0.02%
2018/01/12	12	23.28	0	0.00	23.20	12	8,349	0.14%
2018/01/10	20	23.58	0	0.00	23.45	20	8,202	0.24%
2018/01/08	10	24.40	2	24.20	24.40	8	8,215	0.10%
2018/01/05	0.1	24.10	0	0.00	24.20	0.1	8,199	0.00%
2018/01/02	2	24.28	7	24.13	24.25	-5	8,168	-0.06%