英業達 (2356)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	135.1	51.14	142.1	50.98	51.00	-7	29,252	-0.02%	大買/大賣/
2024/11/20	102.4	49.55	25.7	49.92	49.00	76.7	28,476	0.27%	大買/
2024/11/19	36.1	49.62	16.1	49.43	49.20	20	28,204	0.07%
2024/11/18	67.1	50.02	40	49.91	48.90	27.1	28,674	0.09%
2024/11/15	23	49.69	24.6	49.67	49.25	-1.6	28,140	-0.01%
2024/11/14	41.1	50.14	40.3	50.35	50.00	0.8	27,995	0.00%
2024/11/13	38.8	50.72	27	51.07	51.00	11.8	27,733	0.04%
2024/11/12	220.9	51.31	78.2	51.39	50.60	142.6	27,894	0.51%	大買/鉅額交易
2024/11/11	59.3	53.76	140	53.82	54.10	-80.7	26,518	-0.30%	大賣/
2024/11/08	119.6	53.02	122.5	53.10	52.40	-3	25,128	-0.01%	大買/大賣/
2024/11/07	83.2	52.35	95.1	52.59	52.50	-11.9	24,460	-0.05%
2024/11/06	216.7	52.38	259.3	52.39	52.10	-42.7	23,751	-0.18%	大買/大賣/
2024/11/05	33.5	48.16	146.3	48.64	50.20	-112.7	21,681	-0.52%	大賣/鉅額交易
2024/11/04	19	45.74	11	45.82	45.95	8	20,493	0.04%
2024/11/01	11	45.13	19	45.29	45.70	-8	20,988	-0.04%
2024/10/30	19	45.73	8	45.88	45.40	11	21,234	0.05%
2024/10/29	5.1	44.92	18	45.18	45.65	-12.9	21,508	-0.06%
2024/10/28	39.3	45.69	14	45.48	45.40	25.3	21,708	0.12%
2024/10/25	33	46.03	25	46.03	46.30	8	21,819	0.04%
2024/10/24	4	45.43	33.3	45.50	45.20	-29.3	22,355	-0.13%
2024/10/23	14.1	45.66	8.1	45.77	45.85	6	22,689	0.03%
2024/10/22	51.2	46.02	35	46.01	46.00	16.2	22,828	0.07%
2024/10/21	25.3	45.51	11	45.57	45.60	14.3	23,182	0.06%
2024/10/18	75.1	45.80	58.5	45.73	45.50	16.5	23,584	0.07%
2024/10/17	27.5	45.09	44.1	45.22	45.50	-16.6	24,131	-0.07%
2024/10/16	23.1	44.42	17	44.54	44.80	6.1	24,748	0.02%
2024/10/15	37	45.02	22	44.93	44.90	15	25,251	0.06%
2024/10/14	4	44.28	25	44.30	44.20	-21	27,071	-0.08%
2024/10/11	40	44.67	58	44.84	44.40	-18	28,696	-0.06%
2024/10/09	117.2	44.54	108.3	44.76	44.20	8.9	30,194	0.03%	大買/大賣/
2024/10/08	49.2	42.41	24	42.34	42.20	25.2	29,939	0.08%
2024/10/07	70.1	43.13	19	42.97	43.20	51.1	29,969	0.17%
2024/10/04	10.4	43.96	5	44.12	43.80	5.4	29,976	0.02%
2024/10/01	6	44.01	32.1	44.24	44.40	-26.1	30,763	-0.08%
2024/09/30	25	43.88	4	44.19	43.10	21	30,877	0.07%
2024/09/27	13.1	44.34	45.1	44.33	44.35	-32	30,855	-0.10%
2024/09/26	17	43.78	13	44.08	43.65	4	30,817	0.01%
2024/09/25	20.2	44.10	12	44.17	43.85	8.2	30,744	0.03%
2024/09/24	14	42.99	10.3	43.13	43.30	3.7	30,618	0.01%
2024/09/23	6.1	43.60	13	43.66	43.70	-6.9	30,619	-0.02%
2024/09/20	16	43.66	8	43.91	43.20	8	30,808	0.03%
2024/09/19	8	43.13	8.3	43.18	43.85	-0.3	30,970	0.00%
2024/09/18	9.5	43.04	8	42.63	42.50	1.5	31,322	0.00%
2024/09/16	2	43.25	5	43.44	43.55	-3	31,613	-0.01%
2024/09/13	4.1	42.93	25	42.99	43.05	-21	32,530	-0.06%
2024/09/12	34.1	42.89	20.4	42.87	42.85	13.7	33,280	0.04%
2024/09/11	9	41.63	3	41.65	41.35	6	33,209	0.02%
2024/09/10	31.8	41.75	6.1	41.48	41.45	25.7	33,436	0.08%
2024/09/09	13.4	42.13	8.1	42.43	42.25	5.4	33,539	0.02%
2024/09/06	7.1	42.95	39.5	43.02	43.30	-32.4	34,432	-0.09%
2024/09/05	32.1	42.04	22.3	41.92	41.80	9.8	34,826	0.03%
2024/09/04	33.4	42.42	6	42.13	42.25	27.4	35,387	0.08%
2024/09/03	28.5	44.89	12.4	44.93	44.60	16.1	35,390	0.05%
2024/09/02	5.1	45.61	0.2	45.75	45.45	4.9	35,440	0.01%
2024/08/30	18	45.76	3.5	45.83	45.60	14.5	35,672	0.04%
2024/08/29	28.4	45.74	8	45.63	45.80	20.4	35,878	0.06%
2024/08/28	10	46.32	49.4	45.88	46.60	-39.4	36,494	-0.11%
2024/08/27	9.7	45.77	1	45.65	46.00	8.7	37,017	0.02%
2024/08/26	23.1	46.13	20.6	46.25	46.00	2.5	37,228	0.01%
2024/08/23	20	44.79	4	45.03	45.50	16	37,328	0.04%
2024/08/22	20.4	45.35	15	45.51	45.40	5.4	37,919	0.01%
2024/08/21	30.4	45.78	20.4	46.54	45.35	10	38,297	0.03%
2024/08/20	67.6	45.69	44.2	45.85	45.90	23.4	38,158	0.06%
2024/08/19	28	47.31	16.4	47.35	47.10	11.6	38,020	0.03%
2024/08/16	6	47.81	22.1	47.65	47.55	-16.1	38,811	-0.04%
2024/08/15	9.1	47.55	13	47.76	47.35	-3.9	38,995	-0.01%
2024/08/14	124.5	48.39	94	47.59	47.70	30.5	39,254	0.08%	大買/
2024/08/13	73.1	47.98	7.5	48.07	47.80	65.6	39,065	0.17%
2024/08/12	37.3	47.96	53.5	47.91	48.30	-16.2	40,003	-0.04%
2024/08/09	55.1	46.26	81.5	46.35	46.15	-26.4	41,267	-0.06%
2024/08/08	30.7	44.43	22	44.49	44.20	8.7	41,889	0.02%
2024/08/07	58.1	44.26	38	44.33	44.70	20.1	41,849	0.05%
2024/08/06	85.7	43.75	24	43.71	42.95	61.7	42,300	0.15%
2024/08/05	33.2	44.19	38.2	43.97	43.35	-5	41,900	-0.01%
2024/08/02	30.9	48.06	21	48.35	47.80	9.9	42,073	0.02%
2024/08/01	84	49.35	22.3	49.42	49.65	61.7	41,833	0.15%
2024/07/31	43	47.61	63.1	47.69	47.70	-20.1	41,593	-0.05%
2024/07/30	66.3	46.60	16	46.60	47.30	50.3	41,358	0.12%
2024/07/29	150.5	48.51	53.6	47.58	47.00	96.9	41,220	0.24%	大買/
2024/07/26	76.5	49.69	3	49.93	49.50	73.5	40,585	0.18%
2024/07/23	22.2	51.84	37.1	51.70	51.60	-14.8	40,254	-0.04%
2024/07/22	71.7	51.77	34.8	51.94	51.40	36.9	40,188	0.09%
2024/07/19	105.2	54.46	13.1	54.94	53.60	92.2	39,814	0.23%	大買/
2024/07/18	104.4	54.90	152	55.28	54.60	-47.6	39,744	-0.12%	大買/大賣/
2024/07/17	160.7	57.18	169	57.40	56.40	-8.3	38,942	-0.02%	大買/大賣/
2024/07/16	82	55.91	30.3	56.31	56.10	51.7	38,597	0.13%
2024/07/15	242.1	58.44	154	58.25	56.60	88.1	38,578	0.23%	大買/大賣/
2024/07/12	155.5	58.64	210.4	58.93	59.00	-55	36,813	-0.15%	大買/大賣/
2024/07/11	204.6	57.98	299.2	58.14	58.10	-94.6	35,424	-0.27%	大買/大賣/
2024/07/10	82	56.93	130.8	56.89	57.00	-48.8	34,222	-0.14%	大賣/
2024/07/09	51.3	55.92	24	55.84	56.00	27.3	33,972	0.08%
2024/07/08	20.2	56.39	88	56.54	56.30	-67.8	33,963	-0.20%
2024/07/05	125.2	57.23	136.1	57.25	56.40	-11	33,926	-0.03%	大買/大賣/
2024/07/04	55.1	56.01	64	56.11	56.10	-9	33,249	-0.03%
2024/07/03	45.1	55.61	15	55.40	55.30	30.1	33,468	0.09%
2024/07/02	12	55.45	15	55.49	55.60	-3	33,806	-0.01%
2024/07/01	7	56.26	30	56.30	56.20	-23	34,337	-0.07%
2024/06/28	5	55.86	23.1	56.01	55.80	-18.1	34,737	-0.05%
2024/06/27	13.1	55.53	7.3	55.51	55.60	5.8	35,544	0.02%
2024/06/26	20.1	56.56	61.3	56.44	56.30	-41.3	38,810	-0.11%
2024/06/25	41	55.94	63.3	55.72	56.70	-22.3	39,226	-0.06%
2024/06/24	71.3	56.73	131	56.85	57.00	-59.7	39,599	-0.15%	大賣/
2024/06/21	48.7	56.51	45.2	56.41	56.60	3.6	40,663	0.01%
2024/06/20	82.1	56.83	234.6	56.96	57.20	-152.5	42,520	-0.36%	大賣/鉅額交易
2024/06/19	100	56.02	140.9	55.84	56.20	-40.9	46,809	-0.09%	大賣/
2024/06/18	13.1	54.88	44	54.89	54.80	-31	46,730	-0.07%
2024/06/17	27.1	54.59	30.1	54.50	54.50	-3	47,715	-0.01%
2024/06/14	64.2	55.40	86.7	55.21	55.40	-22.5	48,556	-0.05%
2024/06/13	164.6	55.77	143.1	55.76	55.70	21.6	48,707	0.04%	大買/大賣/
2024/06/12	121.1	54.01	31	53.82	53.70	90.1	48,391	0.19%	大買/
2024/06/11	117.3	53.76	19	53.58	52.90	98.3	48,507	0.20%	大買/
2024/06/07	69.8	53.12	23	53.04	53.00	46.8	48,804	0.10%
2024/06/06	32.8	53.99	13	54.23	53.70	19.8	48,606	0.04%
2024/06/05	30.1	54.48	17.4	54.40	53.90	12.7	48,792	0.03%
2024/06/04	24.1	54.67	26.1	54.74	54.40	-2	48,882	0.00%
2024/06/03	107	55.48	66.3	55.49	54.70	40.7	48,958	0.08%	大買/
2024/05/31	58	54.09	17	54.31	53.50	41	48,477	0.08%
2024/05/30	51.8	54.41	2.2	54.64	54.40	49.6	48,280	0.10%
2024/05/29	35	55.96	31	55.92	55.80	4	48,366	0.01%
2024/05/28	64.5	56.24	138.6	56.43	56.40	-74.1	48,393	-0.15%	大賣/
2024/05/27	75.1	55.62	82.6	55.73	56.00	-7.5	47,940	-0.02%
2024/05/24	36.1	54.56	34.2	54.60	55.00	1.9	47,884	0.00%
2024/05/23	130	54.27	35.8	54.30	54.00	94.2	47,881	0.20%	大買/
2024/05/22	68	55.34	92.6	55.57	55.70	-24.6	48,095	-0.05%
2024/05/21	17	54.38	90.6	54.31	54.50	-73.6	48,281	-0.15%
2024/05/20	61.1	53.94	25.5	53.83	53.40	35.6	48,296	0.07%
2024/05/17	72.7	53.46	54	53.41	53.50	18.6	48,261	0.04%
2024/05/16	261.6	53.56	73	53.24	53.00	188.6	48,377	0.39%	大買/鉅額交易
2024/05/15	285.4	55.23	108.7	55.04	54.50	176.8	48,175	0.37%	大買/大賣/鉅額交易
2024/05/14	52.4	57.65	157.6	58.17	59.00	-105.3	48,292	-0.22%	大賣/鉅額交易
2024/05/13	39.2	56.70	54	56.90	56.80	-14.8	47,778	-0.03%
2024/05/10	24	56.10	91.3	56.22	57.00	-67.3	47,990	-0.14%
2024/05/09	20	54.41	48.2	54.40	54.60	-28.2	47,504	-0.06%
2024/05/08	39.2	54.84	63.3	55.05	54.40	-24.1	47,922	-0.05%
2024/05/07	9	52.40	38.4	52.51	52.80	-29.4	48,030	-0.06%
2024/05/06	30	52.37	12.1	52.54	52.40	17.9	48,531	0.04%
2024/05/03	15.1	52.50	8	52.39	52.00	7.1	49,269	0.01%
2024/05/02	39	52.28	30.4	52.66	52.50	8.6	50,453	0.02%
2024/04/30	2	53.60	2	53.45	53.10	0	51,801	0.00%
2024/04/29	9	53.67	11	53.95	53.80	-2	54,286	0.00%
2024/04/26	15	53.77	22	53.55	53.30	-7	58,219	-0.01%
2024/04/25	11	53.39	9	53.34	53.20	2	59,561	0.00%
2024/04/24	23	53.73	35.5	53.75	54.30	-12.5	59,688	-0.02%
2024/04/23	11	51.51	5	51.68	51.40	6	59,848	0.01%
2024/04/22	30.2	51.59	10.1	51.77	50.80	20.1	60,044	0.03%
2024/04/19	84.7	53.21	51.4	52.79	53.00	33.3	60,191	0.06%
2024/04/18	19.6	53.59	30	53.92	53.70	-10.4	60,271	-0.02%
2024/04/17	64	54.18	70	54.08	54.10	-6	60,515	-0.01%
2024/04/16	68.8	54.28	22.1	54.52	53.90	46.7	60,897	0.08%
2024/04/15	46.5	56.19	53	56.29	56.00	-6.5	61,158	-0.01%
2024/04/12	46.8	57.78	30.2	57.52	57.40	16.7	61,335	0.03%
2024/04/11	27.9	57.68	14.2	57.79	58.00	13.8	61,743	0.02%
2024/04/10	87.8	58.19	55.1	58.05	57.80	32.7	61,910	0.05%
2024/04/09	48.7	58.25	26	58.18	57.80	22.7	62,145	0.04%
2024/04/08	121.6	58.62	40	58.70	58.30	81.6	62,575	0.13%	大買/
2024/04/03	33.1	59.23	47.1	59.50	59.20	-13.9	63,174	-0.02%
2024/04/02	51.4	59.05	128.2	59.11	59.00	-76.8	64,211	-0.12%	大賣/
2024/04/01	171.7	59.50	120	59.05	58.80	51.7	64,903	0.08%	大買/大賣/
2024/03/29	279.9	60.57	417.4	60.50	59.70	-137.5	65,111	-0.21%	大買/大賣/鉅額交易
2024/03/28	67	58.05	81.1	58.16	58.50	-14.1	63,677	-0.02%
2024/03/27	169.1	58.37	94.6	58.24	58.70	74.5	64,941	0.11%	大買/
2024/03/26	219	57.48	114	57.63	57.30	105	67,153	0.16%	大買/大賣/鉅額交易
2024/03/25	313.2	59.56	125.3	59.11	59.00	188	68,852	0.27%	大買/大賣/鉅額交易
2024/03/22	336.6	60.65	504	60.44	61.10	-167.4	67,978	-0.25%	大買/大賣/鉅額交易
2024/03/21	45.1	55.61	90.1	55.69	56.20	-45	64,559	-0.07%
2024/03/20	181.2	55.40	102.3	55.15	54.30	78.9	70,266	0.11%	大買/大賣/
2024/03/19	109.4	55.84	104.1	56.06	56.10	5.3	69,501	0.01%	大買/大賣/
2024/03/18	67	54.32	204.1	54.50	55.70	-137.1	68,858	-0.20%	大賣/鉅額交易
2024/03/15	79.8	54.73	32.2	55.35	54.10	47.6	68,641	0.07%
2024/03/14	54.1	54.75	52	55.66	54.90	2.1	68,074	0.00%
2024/03/13	82.8	55.86	99.3	56.69	54.70	-16.5	67,758	-0.02%
2024/03/12	11	55.29	71	55.39	55.60	-60	66,957	-0.09%
2024/03/11	28	54.98	36.2	55.74	54.90	-8.2	67,023	-0.01%
2024/03/08	44	54.88	87.3	54.46	54.20	-43.3	66,858	-0.06%
2024/03/07	133.2	55.88	52.7	55.32	55.10	80.5	66,625	0.12%	大買/
2024/03/06	54.8	56.27	31	56.44	56.60	23.8	66,404	0.04%
2024/03/05	27	56.33	73	56.45	56.50	-46	67,155	-0.07%
2024/03/04	65.1	56.45	40.2	56.00	55.60	24.9	66,969	0.04%
2024/03/01	22	55.88	36.1	55.91	56.00	-14.1	66,771	-0.02%
2024/02/29	39.2	54.56	41	54.68	55.00	-1.8	66,756	0.00%
2024/02/27	34.5	54.14	37.3	54.06	54.10	-2.8	66,677	0.00%
2024/02/26	38.3	55.01	33.7	55.26	55.00	4.6	66,400	0.01%
2024/02/23	131.5	56.16	96.3	56.34	55.10	35.1	66,815	0.05%	大買/
2024/02/22	174.1	56.78	150.1	57.45	56.30	24	67,141	0.04%	大買/大賣/
2024/02/21	22.2	56.62	31	56.57	56.60	-8.8	66,636	-0.01%
2024/02/20	72.4	56.67	57.5	56.77	57.00	14.9	66,559	0.02%
2024/02/19	99.1	57.27	49	57.08	56.50	50.1	66,604	0.08%
2024/02/16	179.7	58.15	186.7	58.02	58.10	-7	66,459	-0.01%	大買/大賣/
2024/02/15	165	57.89	226.5	58.34	58.00	-61.4	65,602	-0.09%	大買/大賣/
2024/02/05	37.1	56.46	54.5	56.51	56.50	-17.3	64,313	-0.03%
2024/02/02	74.5	56.14	161.5	56.08	56.30	-87	63,794	-0.14%	大賣/
2024/02/01	135.9	55.05	92	54.40	55.30	43.9	63,288	0.07%	大買/
2024/01/31	82.7	55.32	26	55.25	54.90	56.7	63,318	0.09%
2024/01/30	124.4	55.99	87.5	56.02	56.10	36.9	62,977	0.06%	大買/
2024/01/29	87.1	55.80	206.2	55.70	55.80	-119.1	62,250	-0.19%	大賣/鉅額交易
2024/01/26	104.2	55.72	126	55.67	55.40	-21.8	61,744	-0.04%	大買/大賣/
2024/01/25	316.6	57.06	216.2	56.84	56.20	100.4	61,265	0.16%	大買/大賣/
2024/01/24	165.4	57.27	289.4	57.31	56.50	-123.9	60,233	-0.21%	大買/大賣/鉅額交易
2024/01/23	328	56.60	274.9	56.70	57.20	53.1	59,201	0.09%	大買/大賣/
2024/01/22	470.7	54.87	620.7	55.17	56.00	-150	57,007	-0.26%	大買/大賣/鉅額交易
2024/01/19	253	51.22	249.1	51.41	51.90	3.9	53,081	0.01%	大買/大賣/
2024/01/18	93	49.31	89	48.91	49.25	4	51,791	0.01%
2024/01/17	107.1	49.58	51.5	49.44	49.05	55.6	51,676	0.11%	大買/
2024/01/16	71	50.49	65.5	50.47	50.10	5.5	51,325	0.01%
2024/01/15	84	50.88	31	50.92	50.50	53	51,180	0.10%
2024/01/12	118	51.32	228.9	51.33	51.10	-110.9	51,059	-0.22%	大買/大賣/鉅額交易
2024/01/11	119.3	50.15	101	50.37	51.00	18.3	50,796	0.04%	大買/大賣/
2024/01/10	106.8	49.37	46.1	49.61	49.05	60.8	51,164	0.12%	大買/
2024/01/09	103.2	51.20	43.6	51.04	50.20	59.6	51,011	0.12%	大買/
2024/01/08	43	51.64	83	51.65	51.20	-40	50,501	-0.08%
2024/01/05	124	51.17	72.1	51.37	50.80	51.9	50,575	0.10%	大買/
2024/01/04	44.7	50.76	43	50.88	51.00	1.7	50,266	0.00%
2024/01/03	56.2	50.91	24	50.85	50.80	32.2	50,643	0.06%
2024/01/02	68	51.56	25.3	51.42	51.10	42.7	50,296	0.08%
2023/12/29	225.8	52.64	219.8	52.54	52.80	6.1	49,571	0.01%	大買/大賣/
2023/12/28	226.8	52.69	163.7	52.54	52.60	63.1	48,728	0.13%	大買/大賣/
2023/12/27	106.1	51.57	134	51.77	51.90	-27.9	47,463	-0.06%	大買/大賣/
2023/12/26	49.5	51.57	177.1	51.38	51.30	-127.6	47,306	-0.27%	大賣/鉅額交易
2023/12/25	297	51.54	278.9	51.48	51.60	18.1	46,552	0.04%	大買/大賣/
2023/12/22	347	50.59	232.1	50.66	50.60	114.9	44,661	0.26%	大買/大賣/鉅額交易
2023/12/21	330.6	49.37	335.2	49.81	50.00	-4.6	42,887	-0.01%	大買/大賣/
2023/12/20	326.8	47.93	345.2	48.43	49.00	-18.3	40,136	-0.05%	大買/大賣/
2023/12/19	119.8	45.94	62	45.81	45.05	57.8	37,140	0.16%	大買/
2023/12/18	276	47.00	160.6	47.09	46.65	115.4	36,202	0.32%	大買/大賣/鉅額交易
2023/12/15	645.1	51.32	368.3	50.60	48.40	276.8	34,823	0.79%	大買/大賣/鉅額交易
2023/12/14	18	51.70	33.7	51.70	51.70	-15.7	28,816	-0.05%
2023/12/13	0	0.00	76.5	47.00	47.00	-76.5	28,862	-0.26%
2023/12/12	14	42.64	53.1	42.74	42.75	-39.1	28,910	-0.14%
2023/12/11	46	42.43	48	42.71	42.45	-2	28,988	-0.01%
2023/12/08	52	42.54	108	42.81	42.30	-56	29,031	-0.19%	大賣/
2023/12/07	45	41.70	38.1	41.91	41.70	6.9	29,074	0.02%
2023/12/06	76.6	41.48	63.1	41.67	41.50	13.5	29,570	0.05%
2023/12/05	22.7	40.72	3.2	40.87	40.70	19.5	29,603	0.07%
2023/12/04	57.3	41.72	43	41.74	41.60	14.3	29,667	0.05%
2023/12/01	49.8	41.99	60.4	41.98	41.95	-10.6	30,018	-0.04%
2023/11/30	19.1	41.46	21	41.48	42.40	-1.9	30,138	-0.01%
2023/11/29	58.3	41.88	45.2	41.71	41.60	13.1	29,278	0.04%
2023/11/28	19	41.13	41.4	41.55	41.65	-22.4	29,644	-0.08%
2023/11/27	42.5	41.05	36.2	41.07	40.85	6.3	30,121	0.02%
2023/11/24	66.4	41.82	93	41.68	41.80	-26.6	30,133	-0.09%
2023/11/23	49.5	42.41	16.3	42.43	42.10	33.2	30,282	0.11%
2023/11/22	135.6	42.62	31	42.47	42.35	104.6	30,547	0.34%	大買/鉅額交易
2023/11/21	215.2	44.20	316.2	43.83	44.00	-101	30,794	-0.33%	大買/大賣/鉅額交易
2023/11/20	88.6	41.72	46.1	41.85	42.15	42.6	31,088	0.14%
2023/11/17	86.4	42.75	18.1	42.77	42.65	68.4	31,104	0.22%
2023/11/16	70.1	43.09	82	43.61	43.05	-11.9	31,872	-0.04%
2023/11/15	99.1	43.55	124	43.91	42.70	-24.9	32,226	-0.08%	大賣/
2023/11/14	110.5	43.30	39	43.36	43.40	71.5	33,091	0.22%	大買/
2023/11/13	35	43.37	80.1	43.48	43.55	-45.1	34,516	-0.13%
2023/11/10	23.1	42.44	44	42.44	42.50	-20.9	35,548	-0.06%
2023/11/09	13	42.73	18	42.79	42.65	-5	36,700	-0.01%
2023/11/08	188.5	43.41	116.6	43.60	43.20	71.9	38,185	0.19%	大買/大賣/
2023/11/07	30	41.94	57.1	41.54	42.00	-27.1	38,708	-0.07%
2023/11/06	44.1	42.26	46.1	42.50	42.20	-2	39,818	-0.01%
2023/11/03	94.3	41.78	27.2	41.54	41.50	67.1	40,818	0.16%
2023/11/02	93.1	42.11	52.1	42.28	41.75	41	43,217	0.09%
2023/11/01	14	40.53	33.2	40.58	40.70	-19.2	44,417	-0.04%
2023/10/31	21.2	41.27	35	41.55	40.20	-13.8	46,049	-0.03%
2023/10/30	50.1	42.21	49	42.33	41.90	1.1	46,089	0.00%
2023/10/27	16.1	43.14	49	43.39	42.95	-32.9	46,194	-0.07%
2023/10/26	25.1	43.06	46.6	43.38	43.00	-21.5	46,717	-0.05%
2023/10/25	64.1	44.46	16	44.07	43.95	48.1	47,083	0.10%
2023/10/24	27.1	43.73	110.2	44.02	44.60	-83.1	47,368	-0.18%	大賣/
2023/10/23	35	43.55	29	44.03	43.45	6	47,566	0.01%
2023/10/20	60	43.19	88.8	43.12	43.65	-28.8	48,120	-0.06%
2023/10/19	68.3	43.60	29	43.57	43.45	39.3	48,500	0.08%
2023/10/18	62.2	44.29	226.1	43.79	44.50	-163.9	48,672	-0.34%	大賣/鉅額交易
2023/10/17	73.3	45.37	45.5	45.54	44.95	27.8	48,432	0.06%
2023/10/16	79.2	46.40	72	46.43	46.20	7.2	52,411	0.01%
2023/10/13	63.4	46.87	34.4	47.14	47.35	29.1	56,858	0.05%
2023/10/12	51.1	48.22	22.2	48.38	48.25	28.9	57,896	0.05%
2023/10/11	79.3	49.27	58.2	49.26	48.10	21.1	61,021	0.03%
2023/10/06	29.1	51.15	12	51.13	51.10	17.1	62,855	0.03%
2023/10/05	18.5	50.57	27.1	50.68	50.80	-8.6	65,797	-0.01%
2023/10/04	69.5	49.40	53.1	49.70	50.10	16.4	67,357	0.02%
2023/10/03	145.3	51.40	49.4	51.23	50.60	95.8	67,729	0.14%	大買/
2023/10/02	156.7	51.85	168.9	51.96	52.20	-12.2	68,251	-0.02%	大買/大賣/
2023/09/28	83.4	49.76	75.3	49.93	49.00	8	68,352	0.01%
2023/09/27	28	48.58	26	48.75	48.85	2	69,479	0.00%
2023/09/26	48.3	49.29	46	49.30	48.70	2.3	72,260	0.00%
2023/09/25	41	49.51	48.2	49.58	49.45	-7.2	73,332	-0.01%
2023/09/22	58.2	48.90	75	48.87	49.35	-16.9	73,654	-0.02%
2023/09/21	58	47.73	66.5	47.81	48.30	-8.5	73,761	-0.01%
2023/09/20	106	48.80	107.5	48.84	48.50	-1.5	73,935	0.00%	大買/大賣/
2023/09/19	33.3	49.38	14	49.70	48.50	19.3	74,044	0.03%
2023/09/18	37.1	50.09	32.1	49.96	49.65	4.9	74,353	0.01%
2023/09/15	2	51.35	5	51.92	52.10	-3	75,217	0.00%
2023/09/14	16	52.14	20.5	52.19	52.10	-4.5	75,876	-0.01%
2023/09/13	8.6	50.83	11	51.17	51.00	-2.4	76,812	0.00%
2023/09/12	18.1	51.62	31	51.48	51.30	-12.9	78,697	-0.02%
2023/09/11	27.4	53.08	62.5	51.97	52.10	-35.1	80,801	-0.04%
2023/09/08	16	54.30	21.5	54.50	54.00	-5.5	83,063	-0.01%
2023/09/07	22	55.28	22.6	55.40	54.80	-0.6	84,842	0.00%
2023/09/06	58.2	56.90	12.5	56.68	56.60	45.7	85,170	0.05%
2023/09/05	5	55.34	10.1	55.34	55.90	-5.1	85,974	-0.01%
2023/09/04	33.1	54.11	29	54.24	54.70	4.1	85,837	0.00%
2023/09/01	87.3	54.24	17	54.34	53.60	70.3	85,883	0.08%
2023/08/31	25	54.31	80.2	54.17	56.40	-55.2	85,586	-0.06%
2023/08/30	34.7	55.43	54.5	55.26	54.60	-19.8	85,125	-0.02%
2023/08/29	10.4	54.49	11	54.85	54.60	-0.6	85,733	0.00%
2023/08/28	52	55.28	58	55.09	54.50	-6	85,958	-0.01%
2023/08/25	61.5	56.10	46.2	56.12	55.80	15.3	86,562	0.02%
2023/08/24	331.2	60.30	168	60.52	58.60	163.2	87,756	0.19%	大買/大賣/鉅額交易
2023/08/23	24.1	58.75	16.1	58.95	59.20	8	87,011	0.01%
2023/08/22	144.5	58.91	295	58.63	58.20	-150.6	87,524	-0.17%	大買/大賣/鉅額交易
2023/08/21	74	58.17	87	58.50	57.90	-13	87,458	-0.01%
2023/08/18	115	58.21	67.3	57.42	57.00	47.7	86,941	0.05%	大買/
2023/08/17	336	58.02	160.3	58.62	59.50	175.7	85,817	0.20%	大買/大賣/鉅額交易
2023/08/16	120.3	56.70	130.8	56.86	58.00	-10.5	84,487	-0.01%	大買/大賣/
2023/08/15	95.5	55.54	110	55.50	54.60	-14.6	83,213	-0.02%	大賣/
2023/08/14	229.4	54.63	168.2	54.89	53.10	61.2	82,167	0.07%	大買/大賣/
2023/08/11	45.4	58.19	37	58.28	57.50	8.4	80,782	0.01%
2023/08/10	89.2	56.54	96.1	56.68	57.50	-6.9	80,145	-0.01%
2023/08/09	81.3	60.39	118.1	59.97	59.50	-36.9	79,227	-0.05%	大賣/
2023/08/08	253.1	62.26	184	62.14	60.90	69	78,243	0.09%	大買/大賣/
2023/08/07	103.5	61.78	112.9	62.42	63.80	-9.4	75,718	-0.01%	大買/大賣/
2023/08/04	115	57.17	142.4	57.67	58.00	-27.3	74,143	-0.04%	大買/大賣/
2023/08/02	203.2	60.29	234.3	60.19	58.90	-31	72,302	-0.04%	大買/大賣/
2023/08/01	279.6	61.77	281.5	62.30	64.10	-1.9	71,804	0.00%	大買/大賣/
2023/07/31	274.8	68.51	268.2	69.50	63.70	6.6	71,306	0.01%	大買/大賣/
2023/07/28	247.5	66.53	247.2	66.56	69.90	0.3	70,716	0.00%	大買/大賣/
2023/07/27	325.2	70.05	314.3	70.43	68.10	10.9	70,096	0.02%	大買/大賣/
2023/07/26	162.3	70.48	159.5	71.04	70.00	2.9	69,645	0.00%	大買/大賣/
2023/07/25	326.4	72.00	438.4	72.36	72.00	-112	69,272	-0.16%	大買/大賣/鉅額交易
2023/07/24	211.4	69.20	200.3	69.57	70.20	11.1	68,595	0.02%	大買/大賣/
2023/07/21	134.6	65.17	164.2	64.30	67.00	-29.6	67,841	-0.04%	大買/大賣/
2023/07/20	153.6	61.75	121.2	62.02	62.30	32.4	67,291	0.05%	大買/大賣/
2023/07/19	405.7	66.88	279.8	66.95	63.60	125.9	66,682	0.19%	大買/大賣/鉅額交易
2023/07/18	321.8	64.23	317.7	64.39	65.50	4.1	62,257	0.01%	大買/大賣/
2023/07/17	84	59.64	62.9	60.31	61.30	21.1	57,471	0.04%
2023/07/14	138.2	54.44	140	54.44	55.80	-1.8	56,001	0.00%	大買/大賣/
2023/07/13	215.6	51.04	240.2	51.17	50.80	-24.6	52,594	-0.05%	大買/大賣/
2023/07/12	425.7	48.02	460.6	47.88	47.60	-34.9	49,977	-0.07%	大買/大賣/
2023/07/11	217.5	46.21	242.4	46.34	47.25	-24.9	47,003	-0.05%	大買/大賣/
2023/07/10	73.6	44.88	35	44.68	44.40	38.6	45,407	0.08%
2023/07/07	145.6	45.23	88.1	44.81	44.60	57.5	44,877	0.13%	大買/
2023/07/06	54.2	45.42	26.1	45.11	44.70	28.1	44,048	0.06%
2023/07/05	256.4	46.09	160	46.69	45.20	96.4	43,005	0.22%	大買/大賣/
2023/07/04	290.1	46.51	452.2	46.92	47.15	-162.1	41,826	-0.39%	大買/大賣/鉅額交易
2023/07/03	305.1	44.82	190	44.34	44.15	115.1	39,339	0.29%	大買/大賣/鉅額交易
2023/06/30	40	43.24	31	43.06	43.20	9	38,238	0.02%
2023/06/29	19	43.12	24	42.96	43.15	-5	37,877	-0.01%
2023/06/28	91	43.63	68.1	42.88	42.70	23	37,617	0.06%
2023/06/27	48	43.06	50	43.10	42.90	-2	37,121	-0.01%
2023/06/26	33	44.57	47.4	44.15	44.35	-14.4	36,726	-0.04%
2023/06/21	89.4	44.65	79	44.71	44.75	10.4	36,181	0.03%
2023/06/20	55	42.93	155.4	43.27	43.10	-100.4	35,260	-0.28%	大賣/
2023/06/19	166.4	44.36	42.4	44.31	44.10	124	34,319	0.36%	大買/鉅額交易
2023/06/16	172.4	46.23	239.4	46.21	45.50	-67	33,315	-0.20%	大買/大賣/
2023/06/15	174.5	44.67	160.3	45.12	46.00	14.3	31,181	0.05%	大買/大賣/
2023/06/14	451.3	42.24	361.7	42.86	42.95	89.6	28,940	0.31%	大買/大賣/
2023/06/13	164.1	39.52	156.1	39.90	40.60	8	26,175	0.03%	大買/大賣/
2023/06/12	36	37.76	39.1	37.69	36.95	-3.1	24,184	-0.01%
2023/06/09	75.6	38.06	392.2	37.75	38.65	-316.6	23,616	-1.34%	大賣/鉅額交易
2023/06/08	13	36.49	2.1	36.55	36.40	10.9	22,474	0.05%
2023/06/07	300	36.48	13.4	36.60	36.75	286.6	22,362	1.28%	大買/鉅額交易
2023/06/06	13.1	35.66	7	35.78	36.20	6.1	22,047	0.03%
2023/06/05	0	36.00	7.9	36.28	36.25	-7.9	21,671	-0.04%
2023/06/02	44	36.61	32.1	36.55	36.25	11.9	21,387	0.06%
2023/06/01	33.8	35.76	14	35.68	35.55	19.8	20,473	0.10%
2023/05/31	55.1	36.65	8	36.93	36.85	47.1	19,836	0.24%
2023/05/30	463.6	37.81	442.1	37.91	37.70	21.5	18,765	0.11%	大買/大賣/
2023/05/29	48	37.20	32.1	36.61	37.50	15.9	16,715	0.10%
2023/05/26	53.2	33.24	62	33.77	34.10	-8.8	15,970	-0.06%
2023/05/25	7	32.51	28	32.37	33.25	-21	14,823	-0.14%
2023/05/24	2	30.55	2	30.85	30.85	0	13,858	0.00%
2023/05/23	1	30.75	1	30.85	31.00	0	13,517	0.00%
2023/05/22	12	30.64	2	30.50	30.55	10	13,328	0.08%
2023/05/19	11	31.38	33	31.28	31.45	-22	13,051	-0.17%
2023/05/18	21	30.38	19	30.36	30.55	2	12,907	0.02%
2023/05/17	13	29.89	13	30.36	30.45	0	12,691	0.00%
2023/05/16	15	29.98	15	30.05	30.80	0	12,377	0.00%
2023/05/15	74	30.73	56	30.91	30.95	18	11,959	0.15%
2023/05/12	14	32.94	2	32.45	32.75	12	11,532	0.10%
2023/05/10	0	0.00	1	31.70	31.75	-1	11,233	-0.01%
2023/05/09	0	0.00	6	32.52	32.70	-6	11,191	-0.05%
2023/05/08	2	32.73	13.6	32.43	32.75	-11.6	11,238	-0.10%
2023/05/05	1	31.85	0	0.00	32.10	1	11,164	0.01%
2023/05/04	11	32.12	4	32.25	32.35	7	11,200	0.06%
2023/05/02	2	33.00	9	32.99	33.05	-7	11,248	-0.06%
2023/04/28	0	0.00	0.5	32.90	33.10	-0.5	11,367	0.00%
2023/04/27	0	0.00	2	32.73	32.95	-2	11,262	-0.02%
2023/04/26	0	0.00	5	32.05	32.15	-5	11,143	-0.04%
2023/04/25	1.3	31.92	3	31.95	31.70	-1.7	11,027	-0.02%
2023/04/24	2.1	32.95	32	33.01	33.15	-29.9	10,974	-0.27%
2023/04/21	2	33.00	0	0.00	32.40	2	10,852	0.02%
2023/04/20	2	32.05	3	32.23	32.40	-1	10,731	-0.01%
2023/04/19	93	33.03	11	33.15	32.50	82	10,702	0.77%
2023/04/18	0	0.00	51	31.75	32.20	-51	10,416	-0.49%
2023/04/17	2	31.60	3	31.85	31.70	-1	10,260	-0.01%
2023/04/14	6.1	31.42	10	31.56	31.60	-3.9	10,164	-0.04%
2023/04/13	2.1	32.35	3	32.35	32.35	-0.9	9,986	-0.01%
2023/04/12	10.1	32.55	30	32.52	32.80	-20	9,851	-0.20%
2023/04/11	6	32.80	8.1	32.86	32.70	-2	9,721	-0.02%
2023/04/10	2	31.95	17	31.84	32.40	-15	9,573	-0.16%
2023/04/07	26	32.86	21.2	32.58	31.50	4.8	9,433	0.05%
2023/04/06	14	33.04	11.1	33.08	33.90	2.9	9,086	0.03%
2023/03/31	0	0.00	3	31.87	31.95	-3	8,699	-0.03%
2023/03/30	6.5	31.72	8	31.52	31.80	-1.5	8,866	-0.02%
2023/03/29	0	0.00	1	31.05	31.10	-1	9,034	-0.01%
2023/03/28	0	0.00	3.1	30.88	30.95	-3.1	9,280	-0.03%
2023/03/27	14.1	31.00	0	0.00	30.80	14.1	9,646	0.15%
2023/03/24	4	30.70	10	30.66	30.75	-6	9,992	-0.06%
2023/03/23	7	30.85	38.2	30.82	31.15	-31.2	9,873	-0.32%
2023/03/22	12	29.82	6	30.12	30.20	6	9,624	0.06%
2023/03/21	2	29.18	19.2	28.99	29.40	-17.2	9,451	-0.18%
2023/03/20	0	0.00	17.5	28.52	28.55	-17.5	9,251	-0.19%
2023/03/17	3	28.08	96	28.15	28.15	-93	9,191	-1.01%
2023/03/16	1	27.65	157.2	27.83	28.00	-156.2	8,909	-1.75%	大賣/鉅額交易
2023/03/15	2	27.00	80	27.31	27.20	-78	8,725	-0.89%
2023/03/13	4	27.45	40	27.38	27.35	-36	8,704	-0.41%
2023/03/10	0	0.00	50	27.14	27.05	-50	8,648	-0.58%
2023/03/09	2	26.90	0	0.00	27.00	2	8,757	0.02%
2023/03/08	0	0.00	40	27.10	27.20	-40	9,363	-0.43%
2023/03/07	0	0.00	0.1	27.15	27.25	-0.1	9,541	0.00%
2023/03/06	2	27.08	3	27.15	27.15	-1	9,643	-0.01%
2023/03/03	2.5	26.92	4	26.75	26.70	-1.5	9,687	-0.02%
2023/03/01	0	0.00	1	26.90	26.95	-1	9,858	-0.01%
2023/02/24	0	0.00	1.1	26.74	26.60	-1.1	9,986	-0.01%
2023/02/22	1	26.70	0	0.00	26.80	1	10,049	0.01%
2023/02/21	0	0.00	1	26.55	26.55	-1	10,064	-0.01%
2023/02/20	2	26.68	6	26.66	26.65	-4	10,176	-0.04%
2023/02/17	0	0.00	2	26.50	26.40	-2	10,240	-0.02%
2023/02/16	1	26.25	5	26.33	26.25	-4	10,728	-0.04%
2023/02/15	0	0.00	6	26.09	26.10	-6	10,693	-0.06%
2023/02/14	0	0.00	1	26.05	26.05	-1	10,663	-0.01%
2023/02/13	0	0.00	2	26.00	25.75	-2	10,694	-0.02%
2023/02/07	2	25.75	0	0.00	25.90	2	10,605	0.02%
2023/02/03	0	0.00	34	25.61	25.65	-34	10,494	-0.32%
2023/02/02	0	0.00	0.3	25.50	25.45	-0.3	10,576	0.00%
2023/01/31	2	25.25	0	0.00	25.25	2	10,513	0.02%
2023/01/30	12	25.53	0	0.00	25.55	12	10,439	0.11%
2023/01/17	0	0.00	2	25.85	25.70	-2	10,319	-0.02%
2023/01/13	1	25.80	0	0.00	25.90	1	10,331	0.01%
2023/01/12	3	25.78	0	0.00	25.60	3	10,624	0.03%
2023/01/11	19	26.34	0	0.00	26.20	19	10,671	0.18%
2023/01/10	2	26.53	2	26.55	26.55	0	10,812	0.00%
2023/01/09	0	0.00	14	26.40	26.50	-14	10,913	-0.13%
2023/01/05	0	26.10	6	26.10	26.20	-6	11,022	-0.05%
2023/01/03	6	26.20	10	26.20	26.10	-4	11,294	-0.04%
2022/12/30	0	0.00	38	26.23	26.25	-38	11,283	-0.34%
2022/12/29	6	26.15	21	26.13	26.10	-15	11,293	-0.13%
2022/12/28	2.1	25.93	12.3	26.09	26.10	-10.2	11,294	-0.09%
2022/12/27	1	26.10	19	26.14	26.15	-18	11,317	-0.16%
2022/12/26	6	26.00	15	26.02	26.10	-9	11,377	-0.08%
2022/12/22	0	0.00	12	26.00	25.95	-12	11,717	-0.10%
2022/12/21	11	25.71	16	25.77	25.75	-5	11,571	-0.04%
2022/12/20	16	25.58	10.4	25.64	25.65	5.6	11,263	0.05%
2022/12/19	8	25.72	45	25.68	25.85	-37	11,060	-0.33%
2022/12/16	1	24.75	48	25.18	25.70	-47	10,546	-0.45%
2022/12/15	25	25.19	25	25.07	25.10	0	10,187	0.00%
2022/12/14	2.3	24.99	15	25.04	25.15	-12.7	10,184	-0.12%
2022/12/13	3	24.67	0	0.00	24.70	3	10,160	0.03%
2022/12/12	2	24.48	13	24.40	24.80	-11	10,099	-0.11%
2022/12/09	0	0.00	17	24.45	24.50	-17	10,221	-0.17%
2022/12/07	10	24.30	10	24.25	24.25	0	10,225	0.00%
2022/12/06	1	24.00	20	24.20	24.35	-19	10,168	-0.19%
2022/12/05	20	24.00	0	0.00	24.20	20	10,140	0.20%
2022/12/02	12	23.83	5	23.90	23.90	7	10,136	0.07%
2022/12/01	26	24.24	27	24.20	24.20	-1	10,069	-0.01%
2022/11/30	130	24.34	134	24.50	24.80	-4	9,912	-0.04%	大買/大賣/
2022/11/29	12	24.30	10	24.70	24.70	2	9,347	0.02%
2022/11/28	35	23.89	48	24.18	24.40	-13	9,318	-0.14%
2022/11/25	6	23.68	0	0.00	24.00	6	9,430	0.06%
2022/11/24	9	23.61	0	0.00	24.40	9	9,410	0.10%
2022/11/23	2	23.45	0	0.00	23.40	2	9,562	0.02%
2022/11/22	60.2	23.75	0	0.00	23.50	60.2	9,674	0.62%
2022/11/21	51	24.55	0	0.00	24.50	51	9,440	0.54%
2022/11/18	5.3	24.85	0	0.00	25.00	5.3	9,440	0.06%
2022/11/17	11	24.68	1	25.20	25.35	10	9,496	0.11%
2022/11/16	15	25.35	10	25.55	25.35	5	9,488	0.05%
2022/11/15	11	25.58	19	25.64	25.75	-8	9,458	-0.08%
2022/11/14	58	25.20	85	25.38	25.70	-27	9,372	-0.29%
2022/11/11	0	0.00	6	24.10	24.10	-6	8,895	-0.07%
2022/11/10	2	23.95	0	0.00	23.95	2	8,874	0.02%
2022/11/09	0	23.90	0	0.00	23.95	0	8,946	0.00%
2022/11/08	0	0.00	1	23.70	24.00	-1	8,999	-0.01%
2022/11/04	5	23.30	0	0.00	23.65	5	9,049	0.06%
2022/11/03	0	0.00	1	23.40	23.40	-1	9,079	-0.01%
2022/11/01	7	23.96	0	0.00	24.10	7	9,047	0.08%
2022/10/31	0	0.00	10	23.93	24.40	-10	9,057	-0.11%
2022/10/28	0	0.00	4	23.38	23.50	-4	8,978	-0.04%
2022/10/27	8	23.56	5	23.60	23.55	3	9,008	0.03%
2022/10/26	8	23.34	10	23.54	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	1	22.95	23.45	-1	8,981	-0.01%
2022/10/24	0	0.00	6	23.15	23.10	-6	8,957	-0.07%
2022/10/21	1	23.00	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	1	23.00	23.50	-1	8,949	-0.01%
2022/10/19	2	22.50	1	22.75	22.65	1	8,683	0.01%
2022/10/18	8	22.72	1	22.70	22.75	7	8,572	0.08%
2022/10/17	3	23.10	4	23.15	23.15	-1	8,428	-0.01%
2022/10/14	6	23.21	5	23.35	23.15	1	8,328	0.01%
2022/10/13	0	0.00	3	23.28	23.25	-3	8,296	-0.04%
2022/10/07	2	22.93	0	0.00	23.00	2	8,195	0.02%
2022/10/05	4	23.25	100	22.85	22.85	-96	8,514	-1.13%
2022/09/30	0.2	23.00	0	0.00	22.90	0.2	8,562	0.00%
2022/09/29	10	23.25	22	23.37	23.40	-12	8,545	-0.14%
2022/09/28	5	22.90	7	22.74	22.85	-2	8,323	-0.02%
2022/09/26	0	0.00	2	22.65	22.55	-2	8,126	-0.02%
2022/09/23	2	22.75	0	0.00	22.70	2	8,041	0.02%
2022/09/22	2	22.70	0	0.00	22.75	2	8,132	0.02%
2022/09/14	1	23.05	0	0.00	23.00	1	7,801	0.01%
2022/09/12	6	23.46	0	0.00	23.35	6	8,073	0.07%
2022/09/08	0	0.00	9	23.05	23.50	-9	8,254	-0.11%
2022/09/07	10	22.83	5	23.00	22.80	5	8,205	0.06%
2022/09/06	7	22.83	5	23.00	22.85	2	8,203	0.02%
2022/09/05	24	22.70	0	0.00	22.95	24	8,192	0.29%
2022/09/02	33	22.75	0	0.00	22.70	33	8,215	0.40%
2022/09/01	25	22.71	0	0.00	22.75	25	8,075	0.31%
2022/08/31	56	22.91	10	23.20	23.15	46	7,847	0.59%
2022/08/30	5	23.01	0	0.00	23.00	5	7,752	0.06%
2022/08/29	1.2	23.23	0	0.00	23.20	1.2	7,534	0.02%
2022/08/26	1.3	23.76	0	0.00	23.75	1.3	7,441	0.02%
2022/08/25	2	23.88	0	0.00	23.80	2	7,436	0.03%
2022/08/23	0	23.95	0	0.00	23.90	0	8,050	0.00%
2022/08/22	1	24.20	0	0.00	24.20	1	8,078	0.01%
2022/08/15	0	0.00	12	24.05	24.15	-12	8,052	-0.15%
2022/08/10	1	24.50	1	24.20	24.20	0	8,062	0.00%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/08	2	24.20	0	0.00	24.20	2	8,341	0.02%
2022/08/05	0	0.00	2	24.35	24.15	-2	8,425	-0.02%
2022/08/04	1	24.05	1	24.00	24.05	0	8,463	0.00%
2022/08/03	1	23.80	0	0.00	24.10	1	8,533	0.01%
2022/08/02	0	0.00	2	23.55	23.75	-2	8,602	-0.02%
2022/08/01	4	23.68	0	0.00	23.70	4	8,645	0.05%
2022/07/29	0	0.00	2	23.60	23.70	-2	8,666	-0.02%
2022/07/27	2	23.35	0	0.00	23.40	2	8,692	0.02%
2022/07/26	3	23.03	0	0.00	23.00	3	8,683	0.03%
2022/07/25	0	0.00	10	23.35	23.30	-10	8,689	-0.12%
2022/07/22	10	22.90	0	0.00	22.95	10	8,714	0.11%
2022/07/20	11	22.64	0	0.00	22.55	11	8,704	0.13%
2022/07/19	1.6	22.34	0	0.00	22.40	1.6	8,748	0.02%
2022/07/18	0.2	22.30	5	22.11	22.20	-4.8	8,777	-0.05%
2022/07/15	3.1	22.56	2	22.55	22.45	1.1	8,674	0.01%
2022/07/14	3.4	22.87	10	22.80	22.70	-6.6	8,603	-0.08%
2022/07/13	10	24.00	0	0.00	24.00	10	8,414	0.12%
2022/07/08	0	0.00	1	24.10	24.00	-1	8,092	-0.01%
2022/07/07	9	24.14	0	0.00	24.00	9	8,154	0.11%
2022/07/06	6	24.53	0	0.00	24.10	6	8,154	0.07%
2022/07/05	0	0.00	5	25.10	24.75	-5	8,155	-0.06%
2022/07/04	1	24.45	0	0.00	24.65	1	8,187	0.01%
2022/07/01	2	24.65	0	0.00	24.75	2	8,255	0.02%
2022/06/30	0	0.00	2	24.98	25.15	-2	8,240	-0.02%
2022/06/28	0	0.00	3	25.42	25.45	-3	8,194	-0.04%
2022/06/27	1	25.35	0	0.00	25.40	1	8,268	0.01%
2022/06/21	0	25.00	0	0.00	24.95	0	8,083	0.00%
2022/06/20	0	0.00	1	24.80	24.70	-1	7,981	-0.01%
2022/06/17	1	24.75	0	0.00	25.15	1	7,839	0.01%
2022/06/16	0	0.00	3	25.55	25.30	-3	7,620	-0.04%
2022/06/09	0	0.00	10	25.90	25.75	-10	7,745	-0.13%
2022/06/08	0	0.00	0.4	26.00	26.05	-0.4	7,709	0.00%
2022/06/07	1	25.85	0	0.00	25.85	1	7,701	0.01%
2022/06/06	0	0.00	6	26.08	26.10	-6	7,638	-0.08%
2022/06/02	0	0.00	3	25.60	25.50	-3	7,663	-0.04%
2022/06/01	15	25.57	0.2	25.70	25.55	14.9	7,829	0.19%
2022/05/31	3	25.80	0	0.00	25.80	3	7,836	0.04%
2022/05/30	1	25.95	3	26.05	26.15	-2	7,130	-0.03%
2022/05/26	0	0.00	1	25.75	25.90	-1	7,051	-0.01%
2022/05/25	0	0.00	0.2	25.85	25.65	-0.2	7,147	0.00%
2022/05/23	0	0.00	10	25.80	25.60	-10	7,199	-0.14%
2022/05/20	0	0.00	1	26.25	25.95	-1	7,256	-0.01%
2022/05/19	0	0.00	1.4	26.11	26.15	-1.4	7,222	-0.02%
2022/05/18	11	25.90	25	26.24	26.20	-14	7,176	-0.20%
2022/05/17	5	26.16	1	26.00	26.00	4	7,112	0.06%
2022/05/16	2	26.25	38	25.96	26.45	-36	7,037	-0.51%
2022/05/13	0	0.00	1	25.50	25.40	-1	6,855	-0.01%
2022/05/11	41	25.80	0	0.00	25.80	41	6,751	0.61%
2022/05/10	0	0.00	1	25.85	25.85	-1	6,680	-0.02%
2022/05/09	0	25.75	49.1	25.48	25.85	-49.1	6,614	-0.74%
2022/05/06	0	0.00	7	25.76	25.80	-7	6,552	-0.11%
2022/05/05	1	25.60	19	25.86	25.90	-18	6,538	-0.28%
2022/05/04	0	0.00	17	25.50	25.60	-17	6,533	-0.26%
2022/04/28	0.1	24.90	0	0.00	24.85	0.1	6,805	0.00%
2022/04/27	0	0.00	2	25.10	24.90	-2	6,792	-0.03%
2022/04/26	0	0.00	2	24.98	25.25	-2	6,766	-0.03%
2022/04/21	1	25.20	0	0.00	25.25	1	6,731	0.01%
2022/04/18	0	0.00	4	25.26	25.40	-4	6,672	-0.06%
2022/04/15	0	0.00	5	25.41	25.35	-5	6,690	-0.07%
2022/04/14	11	25.50	2	25.50	25.55	9	6,686	0.13%
2022/04/13	0	0.00	4.1	25.26	25.40	-4.1	6,670	-0.06%
2022/04/12	0	24.95	3	25.02	24.80	-3	6,648	-0.04%
2022/04/08	2	24.70	0	0.00	24.80	2	6,484	0.03%
2022/04/07	5	24.55	1.1	24.75	24.55	3.9	6,430	0.06%
2022/04/06	0	0.00	0.2	24.80	24.90	-0.2	6,304	0.00%
2022/04/01	0.1	24.80	0	0.00	24.85	0.1	6,233	0.00%
2022/03/31	3.1	24.72	0	0.00	24.70	3.1	6,190	0.05%
2022/03/30	2.2	24.85	0	0.00	24.80	2.2	6,112	0.04%
2022/03/28	2	24.93	10	25.05	25.10	-8	6,060	-0.13%
2022/03/25	0	0.00	1	25.00	25.30	-1	6,098	-0.02%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/23	2	25.03	0	0.00	25.05	2	6,337	0.03%
2022/03/21	4	25.25	1	25.25	25.20	3	6,285	0.05%
2022/03/17	1.2	25.05	4	25.00	25.05	-2.8	6,080	-0.05%
2022/03/16	9	24.76	0	0.00	25.05	9	6,044	0.15%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/14	2	25.10	0	0.00	25.10	2	6,010	0.03%
2022/03/10	1	25.05	10	25.10	25.05	-9	6,179	-0.15%
2022/03/08	2	24.80	2	24.75	24.65	0	6,565	0.00%
2022/03/07	22.1	24.64	0	0.00	24.80	22.1	6,480	0.34%
2022/03/04	1	25.50	0	0.00	25.30	1	6,550	0.02%
2022/03/03	0	0.00	2	25.95	25.85	-2	6,527	-0.03%
2022/03/02	0	0.00	1	25.95	25.85	-1	6,538	-0.02%
2022/03/01	0	0.00	2	25.88	25.95	-2	6,516	-0.03%
2022/02/24	10	25.65	10	25.50	25.45	0	6,424	0.00%
2022/02/23	3	25.93	0	0.00	25.80	3	6,320	0.05%
2022/02/18	0	0.00	30	25.80	25.70	-30	6,347	-0.47%
2022/02/17	0	0.00	2	25.80	25.85	-2	6,524	-0.03%
2022/02/15	0.1	25.20	0	0.00	25.20	0.1	6,557	0.00%
2022/02/10	3	25.65	3	25.85	25.90	0	6,598	0.00%
2022/02/09	2	25.50	1	25.70	25.85	1	6,591	0.02%
2022/02/08	0	0.00	8	25.52	25.50	-8	6,565	-0.12%
2022/02/07	0.1	25.50	7	25.21	25.40	-7	6,583	-0.11%
2022/01/25	0	0.00	1	25.20	25.45	-1	6,548	-0.02%
2022/01/24	0	0.00	1	25.35	25.45	-1	6,480	-0.02%
2022/01/21	2	25.15	11	25.50	25.15	-9	6,444	-0.14%
2022/01/19	0	0.00	2	25.25	25.15	-2	6,277	-0.03%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/13	0	0.00	1	25.20	25.40	-1	6,619	-0.02%
2022/01/12	3	25.13	0	0.00	25.20	3	6,710	0.04%
2022/01/11	2	25.20	0	0.00	25.25	2	6,826	0.03%
2022/01/07	1	25.00	0	0.00	24.95	1	6,894	0.01%
2022/01/06	0	0.00	7	24.89	25.10	-7	6,892	-0.10%
2022/01/05	7	24.78	0	0.00	24.75	7	6,948	0.10%
2022/01/03	0	0.00	9	25.07	25.00	-9	7,311	-0.12%
2021/12/30	1	24.95	0	0.00	24.95	1	7,612	0.01%
2021/12/27	0	0.00	2.1	24.95	25.00	-2.1	8,077	-0.03%
2021/12/24	0.3	24.95	1	24.95	25.00	-0.7	8,212	-0.01%
2021/12/23	3.1	24.85	0	0.00	24.85	3.1	8,364	0.04%
2021/12/22	4	24.85	0	0.00	24.90	4	8,529	0.05%
2021/12/21	1	24.90	0	0.00	24.95	1	8,708	0.01%
2021/12/20	29.2	24.75	1	24.75	24.95	28.2	8,879	0.32%
2021/12/17	13.1	25.22	0	0.00	25.30	13.1	8,975	0.15%
2021/12/15	25.3	25.33	0	0.00	25.30	25.3	9,408	0.27%
2021/12/14	0.1	25.55	0	0.00	25.50	0.1	9,525	0.00%
2021/12/13	1	25.60	0	0.00	25.70	1	9,548	0.01%
2021/12/10	1	25.50	0	0.00	25.55	1	9,639	0.01%
2021/12/08	2	25.53	0	0.00	25.45	2	9,645	0.02%
2021/12/03	0	0.00	34	25.68	25.65	-34	9,526	-0.36%
2021/12/02	11.1	25.54	17	25.51	25.55	-5.9	9,556	-0.06%
2021/12/01	0	0.00	1	26.20	26.25	-1	9,249	-0.01%
2021/11/30	2.1	26.21	0	0.00	25.80	2.1	9,270	0.02%
2021/11/29	0	0.00	12	25.55	26.05	-12	9,038	-0.13%
2021/11/26	1.1	25.70	1	25.75	25.80	0.1	9,017	0.00%
2021/11/25	0	0.00	11	26.04	26.00	-11	9,068	-0.12%
2021/11/24	0	0.00	3	25.95	25.95	-3	9,098	-0.03%
2021/11/23	9.2	25.83	2	25.80	25.80	7.2	9,094	0.08%
2021/11/22	1	26.15	1	26.10	26.10	0	9,070	0.00%
2021/11/19	4.1	26.10	0	0.00	26.10	4.1	9,093	0.05%
2021/11/18	26	26.37	1	26.40	26.45	25	9,151	0.27%
2021/11/17	4	26.68	0	0.00	26.85	4	9,175	0.04%
2021/11/16	1	26.85	19	26.89	27.00	-18	9,197	-0.20%
2021/11/15	10	26.54	4	26.60	26.65	6	9,150	0.07%
2021/11/10	5	26.00	2	26.23	26.35	3	9,346	0.03%
2021/11/09	9	26.11	0	0.00	26.30	9	9,436	0.10%
2021/11/08	8	26.31	0	0.00	26.45	8	9,466	0.08%
2021/11/05	1	26.25	3	26.30	26.50	-2	9,609	-0.02%
2021/11/04	0	0.00	7	26.39	26.55	-7	9,646	-0.07%
2021/11/03	13	26.25	6	26.25	26.25	7	9,681	0.07%
2021/11/02	1	26.50	1	26.60	26.60	0	9,722	0.00%
2021/11/01	2	26.40	0	0.00	26.55	2	9,732	0.02%
2021/10/29	41	26.51	4	26.40	26.55	37	9,733	0.38%
2021/10/28	6	26.85	0	0.00	26.90	6	9,736	0.06%
2021/10/27	7	26.89	38	26.90	26.95	-31	9,796	-0.32%
2021/10/26	1	26.70	0	0.00	26.80	1	9,863	0.01%
2021/10/25	5	26.80	4	26.70	26.75	1	9,864	0.01%
2021/10/22	4.3	26.90	15.3	26.81	26.90	-11	9,923	-0.11%
2021/10/21	0	26.45	6.1	26.51	26.35	-6	9,742	-0.06%
2021/10/20	0	0.00	7	26.50	26.45	-7	9,819	-0.07%
2021/10/19	3	26.15	6	26.08	26.20	-3	9,844	-0.03%
2021/10/18	2	26.40	1	26.45	26.45	1	9,968	0.01%
2021/10/15	53	26.38	7	26.41	26.55	46	10,109	0.46%
2021/10/14	1	26.45	11	26.60	26.50	-10	10,215	-0.10%
2021/10/13	2	26.60	3	26.67	26.50	-1	10,491	-0.01%
2021/10/12	1	26.60	13	26.69	26.65	-12	10,884	-0.11%
2021/10/08	5	26.70	93.1	26.68	26.70	-88.1	11,941	-0.74%
2021/10/07	16	26.59	13.2	26.57	26.30	2.8	12,287	0.02%
2021/10/06	0	0.00	13	26.05	26.20	-13	12,402	-0.10%
2021/10/05	5.1	25.82	1	25.80	25.75	4.1	12,498	0.03%
2021/10/04	2	25.95	75	25.62	25.85	-73	12,695	-0.58%
2021/10/01	4	25.43	9	25.29	25.55	-5	12,818	-0.04%
2021/09/30	3.2	25.57	15	25.70	25.80	-11.8	13,111	-0.09%
2021/09/29	1	26.15	16	25.98	26.00	-15	13,206	-0.11%
2021/09/28	8.3	26.28	23.5	26.26	26.40	-15.2	13,201	-0.12%
2021/09/27	67.2	26.14	2.5	26.10	26.10	64.7	13,252	0.49%
2021/09/24	0	0.00	30	25.88	25.75	-30	13,157	-0.23%
2021/09/23	15.4	25.65	11	25.77	25.50	4.4	13,117	0.03%
2021/09/22	3.1	25.23	60.2	25.17	25.40	-57	12,870	-0.44%
2021/09/17	0.1	24.80	5	24.83	24.90	-4.9	12,619	-0.04%
2021/09/16	4	24.65	1.5	24.88	24.90	2.5	12,526	0.02%
2021/09/15	0	0.00	8	24.86	24.85	-8	12,619	-0.06%
2021/09/14	7.1	24.70	3.1	24.72	24.65	4	12,677	0.03%
2021/09/13	1	24.50	1	24.65	24.70	0	12,802	0.00%
2021/09/10	1	24.45	0	0.00	24.55	1	12,981	0.01%
2021/09/09	0	0.00	19.8	24.45	24.50	-19.8	13,274	-0.15%
2021/09/08	0.1	24.35	6	24.30	24.45	-6	13,390	-0.04%
2021/09/07	0	0.00	7	24.51	24.75	-7	13,396	-0.05%
2021/09/06	3	24.35	2	24.35	24.15	1	13,313	0.01%
2021/09/03	1	24.25	1	24.40	24.45	0	13,358	0.00%
2021/09/02	2	24.25	0	0.00	24.35	2	13,409	0.01%
2021/09/01	0.1	24.35	0	0.00	24.35	0.1	13,557	0.00%
2021/08/31	1	24.10	1	24.15	24.30	0	13,532	0.00%
2021/08/30	1	24.00	1	24.25	24.35	0	13,500	0.00%
2021/08/27	6.2	24.18	0	0.00	24.20	6.2	13,513	0.05%
2021/08/26	2.4	24.01	11	23.95	24.15	-8.6	13,505	-0.06%
2021/08/25	4.1	24.20	0	0.00	24.20	4.1	13,489	0.03%
2021/08/24	3	24.20	22	24.29	24.30	-19	13,505	-0.14%
2021/08/23	3	24.05	6	24.05	24.15	-3	13,481	-0.02%
2021/08/20	0	0.00	3	23.92	23.90	-3	13,484	-0.02%
2021/08/19	2	23.65	11	23.75	23.80	-9	13,678	-0.07%
2021/08/17	1.1	23.75	43	23.85	23.70	-41.9	13,637	-0.31%
2021/08/16	1	23.60	7	23.70	23.75	-6	13,582	-0.04%
2021/08/13	0	0.00	17	23.61	23.75	-17	13,581	-0.13%
2021/08/12	0.1	23.45	1	23.50	23.50	-0.9	13,564	-0.01%
2021/08/11	54	23.19	7	23.25	23.20	47	13,529	0.35%
2021/08/10	6.4	23.39	7.1	23.46	23.55	-0.7	13,486	-0.01%
2021/08/09	2.1	23.36	68	23.35	23.40	-65.9	13,633	-0.48%
2021/08/06	6	23.40	0	0.00	23.70	6	13,701	0.04%
2021/08/05	25	23.40	0	0.00	23.40	25	13,996	0.18%
2021/08/04	3.1	23.47	8	23.46	23.50	-5	14,382	-0.03%
2021/08/03	5.1	23.40	20	23.35	23.60	-14.9	14,654	-0.10%
2021/08/02	2	23.38	2.2	23.51	23.55	-0.2	14,750	0.00%
2021/07/30	63.2	23.38	0	0.00	23.45	63.2	14,758	0.43%
2021/07/29	4	23.64	0	0.00	23.55	4	14,764	0.03%
2021/07/28	12.2	23.63	0	0.00	23.65	12.2	14,866	0.08%
2021/07/27	1.3	23.78	0	0.00	23.85	1.3	15,167	0.01%
2021/07/26	3	23.75	18	23.86	24.00	-15	15,295	-0.10%
2021/07/23	17	23.74	2	23.85	23.65	15	15,175	0.10%
2021/07/22	42	23.63	1	23.70	23.80	41	15,149	0.27%
2021/07/21	2	23.65	8	23.81	23.80	-6	15,040	-0.04%
2021/07/20	21	23.50	81	23.51	23.55	-60	15,016	-0.40%
2021/07/19	29	23.48	3	23.50	23.55	26	14,951	0.17%
2021/07/16	31.9	23.80	22	23.78	23.85	9.9	14,964	0.07%
2021/07/15	278.3	24.06	4	24.15	24.05	274.3	14,831	1.85%	大買/鉅額交易
2021/07/14	90	27.13	85	27.14	27.15	5	13,800	0.04%
2021/07/13	8	27.08	71	27.04	27.05	-63	13,424	-0.47%
2021/07/12	5	27.15	27	27.24	27.15	-22	13,140	-0.17%
2021/07/09	1	27.30	37	27.40	27.50	-36	12,945	-0.28%
2021/07/08	5	27.42	54.4	27.41	27.45	-49.4	12,913	-0.38%
2021/07/07	5	27.25	215	27.43	27.40	-210	12,932	-1.62%	大賣/鉅額交易
2021/07/06	0.1	27.00	3	27.07	27.20	-2.9	12,823	-0.02%
2021/07/05	8.4	26.87	13	26.94	27.00	-4.6	13,021	-0.04%
2021/07/02	11	26.64	123.1	26.80	26.75	-112.1	13,328	-0.84%	大賣/鉅額交易
2021/07/01	3	26.35	1	26.35	26.20	2	13,347	0.01%
2021/06/30	2	26.15	25	26.15	26.25	-23	13,631	-0.17%
2021/06/29	10	25.70	0	0.00	25.70	10	14,084	0.07%
2021/06/28	0.1	25.75	2	25.78	25.75	-1.9	15,538	-0.01%
2021/06/25	12	25.75	1	25.80	25.70	11	16,044	0.07%
2021/06/24	3	25.63	0	0.00	25.70	3	16,494	0.02%
2021/06/23	5	25.56	2	25.50	25.70	3	16,586	0.02%
2021/06/22	14	25.42	0	0.00	25.35	14	16,683	0.08%
2021/06/21	28	25.52	1	25.55	25.50	27	16,698	0.16%
2021/06/18	3	25.88	3	26.25	26.15	0	16,852	0.00%
2021/06/17	0	0.00	23.4	26.04	26.10	-23.4	17,017	-0.14%
2021/06/16	14	25.31	0	0.00	25.35	14	18,026	0.08%
2021/06/15	1	25.30	1	25.35	25.40	0	18,265	0.00%
2021/06/11	3	25.22	1.2	25.30	25.25	1.9	18,595	0.01%
2021/06/09	34.1	25.25	1	25.25	25.20	33.1	18,933	0.17%
2021/06/08	15	25.63	0	0.00	25.70	15	18,954	0.08%
2021/06/07	1.1	25.66	2	25.75	25.70	-0.9	19,183	0.00%
2021/06/03	10	26.15	0	0.00	26.15	10	20,076	0.05%
2021/06/02	20	26.05	3.4	26.28	26.05	16.6	20,621	0.08%
2021/06/01	0.1	26.15	5	26.06	26.20	-4.9	20,850	-0.02%
2021/05/31	3	25.83	21	25.94	25.85	-18	20,947	-0.09%
2021/05/28	3	25.77	4	25.80	25.70	-1	21,031	0.00%
2021/05/27	1.1	25.90	0	0.00	25.65	1.1	21,174	0.01%
2021/05/26	0.2	25.89	0	0.00	26.00	0.2	21,288	0.00%
2021/05/25	4.1	25.73	2	25.73	25.75	2.1	21,521	0.01%
2021/05/24	1	25.45	11	25.65	25.65	-10	22,109	-0.05%
2021/05/21	10.1	25.70	12	25.74	25.75	-1.9	23,142	-0.01%
2021/05/20	13	25.38	5	25.48	25.30	8	23,252	0.03%
2021/05/19	0	0.00	1	25.10	25.10	-1	23,261	0.00%
2021/05/18	4.1	24.98	6	25.00	25.15	-1.9	23,373	-0.01%
2021/05/17	11	24.41	27	24.44	24.35	-16	23,614	-0.07%
2021/05/14	4.1	24.93	3	24.98	24.95	1.1	23,481	0.00%
2021/05/13	40.5	24.97	1	25.00	24.80	39.5	23,351	0.17%
2021/05/12	39.1	25.52	18	25.51	25.55	21.1	23,026	0.09%
2021/05/11	12.1	26.33	1	26.45	26.30	11.1	22,649	0.05%
2021/05/10	1	26.50	32	26.63	26.55	-31	22,416	-0.14%
2021/05/07	1	26.75	2.3	26.74	26.85	-1.3	22,510	-0.01%
2021/05/06	15.1	26.80	2	26.63	26.60	13.1	22,746	0.06%
2021/05/05	0	0.00	3	26.90	26.70	-3	22,990	-0.01%
2021/05/04	30.1	26.43	3.1	26.09	26.55	27	22,920	0.12%
2021/05/03	17.1	26.92	23	26.89	26.70	-5.9	22,624	-0.03%
2021/04/29	3.1	27.23	1	27.20	27.15	2.1	22,537	0.01%
2021/04/28	2	27.15	7	27.16	27.25	-5	22,563	-0.02%
2021/04/27	7	27.13	32	27.15	27.15	-25	22,683	-0.11%
2021/04/26	7.1	27.15	10	27.15	27.15	-2.9	22,628	-0.01%
2021/04/23	7.1	27.08	16	27.25	27.10	-8.9	22,588	-0.04%
2021/04/22	42.6	27.38	3.9	27.47	27.30	38.7	22,673	0.17%
2021/04/21	21	27.44	25	27.45	27.45	-4	22,526	-0.02%
2021/04/20	2	27.38	10	27.23	27.35	-8	22,278	-0.04%
2021/04/19	3	27.20	10	27.15	27.30	-7	22,218	-0.03%
2021/04/16	1.5	27.00	31	26.92	27.10	-29.5	22,104	-0.13%
2021/04/15	6	26.83	42	26.81	26.90	-36	22,159	-0.16%
2021/04/14	32.4	26.84	14	26.79	26.75	18.4	22,145	0.08%
2021/04/13	26	27.05	87	27.06	27.00	-61	22,064	-0.28%
2021/04/12	89	27.33	15	27.25	27.30	74	21,876	0.34%
2021/04/09	79	27.45	43	27.49	27.55	36	21,705	0.17%
2021/04/08	16	27.07	24	27.05	27.35	-8	21,322	-0.04%
2021/04/07	1	26.95	11	26.86	26.95	-10	20,878	-0.05%
2021/04/06	14	26.82	6	27.00	27.10	8	20,638	0.04%
2021/04/01	34	26.76	15	26.78	26.75	19	20,256	0.09%
2021/03/31	231	27.47	19.5	27.69	27.00	211.5	19,621	1.08%	大買/鉅額交易
2021/03/30	12	27.24	8	27.39	27.50	4	18,180	0.02%
2021/03/29	22.1	27.24	6	27.15	27.25	16.1	17,750	0.09%
2021/03/26	5	26.54	14	26.61	26.60	-9	17,386	-0.05%
2021/03/25	19	26.64	130	26.70	26.80	-111	17,290	-0.64%	大賣/鉅額交易
2021/03/24	18	26.86	10	26.88	26.95	8	17,247	0.05%
2021/03/23	33.3	26.60	80	26.52	27.00	-46.7	17,127	-0.27%
2021/03/22	45	26.98	47	26.94	26.85	-2	16,911	-0.01%
2021/03/19	71	27.29	89.2	27.15	27.05	-18.2	16,544	-0.11%
2021/03/18	25	26.59	26.6	26.57	26.55	-1.6	15,502	-0.01%
2021/03/17	2	26.35	35.1	26.27	26.35	-33.1	15,351	-0.22%
2021/03/16	7	25.88	18	25.92	25.85	-11	15,256	-0.07%
2021/03/15	3	25.73	21	25.65	25.65	-18	15,143	-0.12%
2021/03/12	26	25.72	5	25.90	25.90	21	15,044	0.14%
2021/03/11	2	25.70	13	25.67	25.80	-11	15,014	-0.07%
2021/03/10	108	25.99	0	0.00	25.65	108	14,885	0.73%	大買/鉅額交易
2021/03/09	100.2	25.92	70	25.98	26.00	30.2	14,709	0.21%
2021/03/08	21	25.52	69	25.47	25.70	-48	14,136	-0.34%
2021/03/05	4	24.74	10.1	25.04	25.20	-6.1	13,665	-0.04%
2021/03/04	7	24.76	1	24.70	24.85	6	13,713	0.04%
2021/03/03	3.7	24.72	0	0.00	24.80	3.7	13,675	0.03%
2021/03/02	17	24.69	12	24.86	24.60	5	13,577	0.04%
2021/02/26	33	24.83	5	24.95	24.80	28	13,429	0.21%
2021/02/25	5	24.88	65	24.91	25.00	-60	13,189	-0.45%
2021/02/24	34	24.99	58	24.99	25.00	-24	12,939	-0.19%
2021/02/23	67	24.65	55.1	24.55	24.90	11.9	12,318	0.10%
2021/02/22	14	23.73	0	0.00	23.80	14	11,305	0.12%
2021/02/19	10	23.30	0	0.00	23.60	10	11,220	0.09%
2021/02/18	3	23.20	0	0.00	23.20	3	11,179	0.03%
2021/02/17	13	23.10	0	0.00	23.15	13	11,127	0.12%
2021/02/05	1	23.15	0	0.00	23.15	1	10,911	0.01%
2021/02/04	1	23.30	0	0.00	23.25	1	10,989	0.01%
2021/02/03	0.3	23.30	2	23.20	23.30	-1.7	11,318	-0.02%
2021/02/02	5	23.30	60	23.25	23.30	-55	11,332	-0.49%
2021/02/01	0	0.00	2.2	23.16	23.30	-2.2	11,356	-0.02%
2021/01/29	20	23.80	5	23.29	23.25	15	11,330	0.13%
2021/01/28	7	24.08	8	23.98	24.00	-1	11,137	-0.01%
2021/01/27	62	23.86	14	23.88	23.95	48	10,909	0.44%
2021/01/26	2	23.25	3	23.20	23.10	-1	10,568	-0.01%
2021/01/25	2	23.30	1	23.10	23.35	1	10,576	0.01%
2021/01/22	4.1	22.95	6	22.90	23.10	-2	10,626	-0.02%
2021/01/21	3	22.88	12	22.87	22.80	-9	10,726	-0.08%
2021/01/20	52.1	23.14	10	23.25	22.90	42.1	10,762	0.39%
2021/01/19	45	23.50	7	23.58	23.50	38	10,574	0.36%
2021/01/18	18	23.41	13	23.52	23.50	5	10,529	0.05%
2021/01/15	52	23.95	6	23.87	23.70	46	10,413	0.44%
2021/01/14	4	23.85	17	23.78	23.80	-13	10,280	-0.13%
2021/01/13	22	23.70	28	23.71	23.70	-6	10,194	-0.06%
2021/01/12	3	23.73	9	23.67	23.65	-6	10,194	-0.06%
2021/01/11	31	23.77	5	23.70	23.75	26	10,101	0.26%
2021/01/08	11.3	23.77	12	23.71	23.85	-0.7	10,102	-0.01%
2021/01/07	11	23.80	1	23.80	23.75	10	9,987	0.10%
2021/01/06	10.3	23.80	327	23.95	23.80	-316.8	9,970	-3.18%	大賣/鉅額交易
2021/01/05	32	23.98	7	24.04	24.00	25	9,888	0.25%
2021/01/04	4.4	24.13	0	0.00	24.05	4.4	9,984	0.04%
2020/12/31	1	23.85	3	23.85	24.00	-2	9,917	-0.02%
2020/12/30	0	0.00	13	24.00	24.05	-13	9,986	-0.13%
2020/12/29	6	23.99	1	24.00	24.00	5	9,957	0.05%
2020/12/28	5	24.05	10	24.08	24.10	-5	10,014	-0.05%
2020/12/25	2.1	23.90	0	0.00	23.95	2.1	9,977	0.02%
2020/12/24	0	0.00	1	23.90	23.90	-1	9,970	-0.01%
2020/12/22	39	23.78	1	23.75	23.60	38	9,902	0.38%
2020/12/21	12	23.62	0	0.00	23.85	12	10,031	0.12%
2020/12/18	11.1	23.99	0.4	23.70	23.70	10.7	10,012	0.11%
2020/12/17	3.3	24.10	3	24.00	24.00	0.3	9,867	0.00%
2020/12/16	5	24.00	3	24.10	24.25	2	9,836	0.02%
2020/12/15	9	24.19	85	23.85	23.90	-76	9,814	-0.77%
2020/12/14	346.8	24.25	2	24.28	24.20	344.8	9,753	3.54%	大買/鉅額交易
2020/12/11	14	23.97	16	24.01	24.00	-2	9,696	-0.02%
2020/12/10	8	24.28	23	24.30	24.10	-15	9,600	-0.16%
2020/12/09	6	24.21	3	24.25	24.20	3	9,390	0.03%
2020/12/08	2	24.05	10	24.09	24.10	-8	9,296	-0.09%
2020/12/07	8.3	23.95	11	23.91	24.00	-2.8	9,164	-0.03%
2020/12/04	50	23.60	2	23.55	23.75	48	9,118	0.53%
2020/12/03	0.5	23.65	5	23.61	23.65	-4.5	9,059	-0.05%
2020/12/02	11	23.36	13	23.45	23.55	-2	8,976	-0.02%
2020/12/01	7	23.26	0	0.00	23.35	7	9,015	0.08%
2020/11/30	26	23.39	19	23.40	23.30	7	9,031	0.08%
2020/11/27	5.3	23.18	0	0.00	23.35	5.3	8,804	0.06%
2020/11/26	5	23.13	1.1	23.10	23.15	3.9	8,807	0.04%
2020/11/25	1	23.10	6	23.10	23.15	-5	9,013	-0.06%
2020/11/24	20.8	23.20	12	23.22	23.20	8.8	9,154	0.10%
2020/11/23	6	23.13	3	23.05	23.15	3	9,077	0.03%
2020/11/18	6	23.03	1	23.00	23.10	5	9,209	0.05%
2020/11/17	4	22.98	5.7	22.94	22.85	-1.7	9,224	-0.02%
2020/11/16	8	22.93	4	22.99	22.90	4	9,483	0.04%
2020/11/13	1	22.60	0	0.00	22.90	1	9,559	0.01%
2020/11/12	21	22.77	9	22.79	22.80	12	9,589	0.13%
2020/11/11	30.2	22.48	20	22.90	23.00	10.2	9,558	0.11%
2020/11/10	10	22.28	27	22.30	22.30	-17	9,411	-0.18%
2020/11/09	14	22.28	3	22.25	22.25	11	9,643	0.11%
2020/11/06	12	22.25	0	0.00	22.30	12	9,692	0.12%
2020/11/05	5.1	22.30	12	22.29	22.30	-7	9,855	-0.07%
2020/11/04	1	22.35	8	22.30	22.20	-7	9,932	-0.07%
2020/11/02	6	22.36	5	22.30	22.45	1	9,985	0.01%
2020/10/30	52	22.48	17	22.46	22.60	35	10,070	0.35%
2020/10/29	4	22.33	3	22.47	22.40	1	10,107	0.01%
2020/10/28	27	22.35	16	22.26	22.25	11	10,076	0.11%
2020/10/27	7	21.99	4	21.94	21.95	3	10,110	0.03%
2020/10/26	2	21.80	11	21.80	21.90	-9	10,169	-0.09%
2020/10/23	1	21.80	0	0.00	21.75	1	10,300	0.01%
2020/10/22	2.2	21.61	1	21.80	21.60	1.2	10,520	0.01%
2020/10/21	7	21.67	1	21.75	21.65	6	10,603	0.06%
2020/10/20	14	21.72	0	0.00	21.75	14	10,733	0.13%
2020/10/19	8	21.78	1	21.90	21.75	7	10,893	0.06%
2020/10/16	4.2	21.85	5	21.91	21.80	-0.8	11,094	-0.01%
2020/10/15	3	22.07	0	0.00	22.15	3	11,217	0.03%
2020/10/14	8	22.16	0	0.00	22.00	8	11,312	0.07%
2020/10/13	44	21.78	1	21.90	21.75	43	11,503	0.37%
2020/10/12	43	21.80	0	0.00	22.00	43	11,797	0.36%
2020/10/08	6	22.04	0	0.00	22.05	6	12,236	0.05%
2020/10/07	12	22.04	1	22.00	22.00	11	12,667	0.09%
2020/10/06	1	22.10	1	22.15	22.15	0	12,793	0.00%
2020/10/05	23	22.06	0	0.00	22.05	23	12,939	0.18%
2020/09/30	1	22.30	0	0.00	22.45	1	13,158	0.01%
2020/09/29	3	22.20	0	0.00	22.25	3	13,288	0.02%
2020/09/28	0	0.00	2	22.33	22.30	-2	13,582	-0.01%
2020/09/25	0	0.00	1	21.90	22.00	-1	13,772	-0.01%
2020/09/24	40	21.86	2	21.80	21.70	38	13,923	0.27%
2020/09/23	55	22.36	1	22.35	22.35	54	13,982	0.39%
2020/09/22	2	22.55	0	0.00	22.55	2	14,044	0.01%
2020/09/21	6	22.98	0	0.00	22.80	6	14,169	0.04%
2020/09/18	1	22.85	0	0.00	23.05	1	14,270	0.01%
2020/09/17	5	22.90	0	0.00	22.90	5	14,279	0.04%
2020/09/16	4	23.03	5	23.01	23.00	-1	14,363	-0.01%
2020/09/15	7	23.03	7	22.99	22.95	0	14,454	0.00%
2020/09/14	10	22.83	1	22.80	22.80	9	14,785	0.06%
2020/09/11	3	22.72	4	22.80	22.75	-1	14,834	-0.01%
2020/09/10	5	22.75	1	22.85	22.85	4	14,878	0.03%
2020/09/09	4	22.61	2	22.65	22.60	2	14,990	0.01%
2020/09/08	3	22.80	0	0.00	22.80	3	14,955	0.02%
2020/09/07	2	22.83	22	22.77	23.00	-20	14,996	-0.13%
2020/09/04	9	22.71	4	22.69	22.80	5	15,093	0.03%
2020/09/03	1	23.10	5	23.05	22.95	-4	15,063	-0.03%
2020/09/02	0	0.00	4.2	23.03	23.10	-4.2	15,202	-0.03%
2020/09/01	3	22.75	5	22.85	22.85	-2	15,223	-0.01%
2020/08/31	18	22.76	0	0.00	22.75	18	15,229	0.12%
2020/08/28	13	22.90	1	23.10	23.05	12	15,099	0.08%
2020/08/27	17	22.75	0	0.00	22.85	17	15,041	0.11%
2020/08/26	35	22.78	3	22.85	22.90	32	15,073	0.21%
2020/08/25	39	22.87	5	22.96	22.90	34	15,050	0.23%
2020/08/24	1	22.70	5	22.73	22.75	-4	15,084	-0.03%
2020/08/21	10	22.90	3	22.93	22.85	7	15,000	0.05%
2020/08/20	106.2	22.64	4	22.94	22.50	102.2	14,923	0.68%	大買/鉅額交易
2020/08/19	7	23.31	0	0.00	23.25	7	14,684	0.05%
2020/08/18	62.2	23.42	3	23.50	23.50	59.2	14,525	0.41%
2020/08/17	3	23.55	55	23.66	23.60	-52	14,438	-0.36%
2020/08/14	70	23.62	20	23.63	23.65	50	14,423	0.35%
2020/08/13	27	23.73	68	23.87	23.95	-41	14,310	-0.29%
2020/08/12	2	24.10	24	24.19	23.90	-22	14,116	-0.16%
2020/08/11	10	24.27	1	24.20	24.15	9	14,196	0.06%
2020/08/10	8	24.53	1	24.60	24.75	7	14,068	0.05%
2020/08/07	15	24.57	3	24.45	24.50	12	14,027	0.09%
2020/08/06	14	24.54	2	24.55	24.60	12	14,076	0.09%
2020/08/05	2	24.53	4	24.68	24.50	-2	14,026	-0.01%
2020/08/04	5	24.34	5	24.49	24.35	0	13,895	0.00%
2020/08/03	18	24.57	16	24.82	24.35	2	13,933	0.01%
2020/07/31	41	24.67	5	25.00	25.00	36	13,780	0.26%
2020/07/30	44	24.68	2	24.55	24.85	42	13,651	0.31%
2020/07/29	0.6	24.60	1	24.60	24.60	-0.4	13,592	0.00%
2020/07/28	16	24.84	24	24.58	24.65	-8	13,528	-0.06%
2020/07/27	4	24.58	2	24.80	24.40	2	13,405	0.01%
2020/07/24	15	24.80	4	24.90	24.80	11	13,342	0.08%
2020/07/23	5	25.06	4	24.95	25.00	1	13,156	0.01%
2020/07/22	3	24.85	18	24.90	24.80	-15	13,031	-0.12%
2020/07/21	3.5	25.06	4	25.20	25.05	-0.5	12,833	0.00%
2020/07/20	18	25.00	10.4	25.15	25.15	7.6	12,715	0.06%
2020/07/17	16	25.11	5	24.80	24.75	11	12,575	0.09%
2020/07/16	65	25.21	16	25.30	25.15	49	12,331	0.40%
2020/07/15	97	25.53	11	25.56	25.60	86	12,009	0.72%
2020/07/14	9	28.04	20	27.94	27.70	-11	11,463	-0.10%
2020/07/13	2	27.55	51	27.40	27.45	-49	11,018	-0.44%
2020/07/10	4	26.94	0	0.00	27.25	4	10,893	0.04%
2020/07/09	22	27.91	4	28.03	27.70	18	10,775	0.17%
2020/07/08	22	27.16	1	27.00	27.25	21	10,480	0.20%
2020/07/07	16	27.30	1	27.30	27.25	15	10,340	0.15%
2020/07/06	3	27.47	8	27.51	27.60	-5	10,047	-0.05%
2020/07/03	17	27.44	19.4	27.33	27.50	-2.4	9,873	-0.02%
2020/07/02	13.2	26.81	68.1	26.75	27.15	-54.9	9,802	-0.56%
2020/07/01	0	0.00	14	26.01	25.95	-14	9,703	-0.14%
2020/06/30	10	25.25	0	0.00	25.10	10	9,641	0.10%
2020/06/29	2	25.70	1	25.55	25.45	1	9,638	0.01%
2020/06/24	2	26.10	2	25.95	25.70	0	9,564	0.00%
2020/06/23	1	25.80	9	25.95	25.90	-8	9,486	-0.08%
2020/06/22	3	26.00	14	25.95	26.00	-11	9,464	-0.12%
2020/06/19	28	25.61	0	0.00	25.80	28	9,486	0.30%
2020/06/17	5	25.83	3	25.95	25.95	2	9,094	0.02%
2020/06/16	0	0.00	2	25.70	25.80	-2	9,196	-0.02%
2020/06/15	10	25.29	1	25.15	25.15	9	9,246	0.10%
2020/06/12	11	25.45	2	25.05	25.60	9	9,247	0.10%
2020/06/11	3	25.67	2	25.78	25.55	1	9,301	0.01%
2020/06/10	5	25.99	5	25.95	26.05	0	9,278	0.00%
2020/06/09	17	25.99	58	25.95	26.15	-41	9,398	-0.44%
2020/06/08	11	25.62	8	25.63	25.65	3	9,302	0.03%
2020/06/05	0	0.00	6	25.48	25.50	-6	9,283	-0.06%
2020/06/04	1	25.35	45	25.32	25.40	-44	9,301	-0.47%
2020/06/03	10	25.30	8	25.23	25.25	2	9,265	0.02%
2020/06/02	36	24.90	5	24.91	24.90	31	9,135	0.34%
2020/06/01	4	24.65	30	24.73	24.70	-26	9,080	-0.29%
2020/05/29	1	24.15	0	0.00	24.40	1	9,060	0.01%
2020/05/28	16	24.34	1	24.50	24.30	15	8,916	0.17%
2020/05/27	0	0.00	80	24.37	24.40	-80	9,035	-0.89%
2020/05/26	2	24.20	61	24.30	24.15	-59	9,082	-0.65%
2020/05/25	50	23.91	0	0.00	24.10	50	8,993	0.56%
2020/05/22	0	0.00	5	23.90	23.70	-5	8,987	-0.06%
2020/05/21	6	24.10	132	24.05	24.15	-126	9,050	-1.39%	大賣/鉅額交易
2020/05/20	0	0.00	1	24.05	23.95	-1	9,034	-0.01%
2020/05/19	0	0.00	6	23.79	23.75	-6	9,061	-0.07%
2020/05/18	4	23.66	16	23.83	23.60	-12	9,018	-0.13%
2020/05/15	0	0.00	1	23.65	23.60	-1	8,869	-0.01%
2020/05/13	0	0.00	3	23.55	23.50	-3	8,735	-0.03%
2020/05/11	2	23.50	1	23.60	23.50	1	8,665	0.01%
2020/05/08	3	23.50	0	0.00	23.45	3	8,685	0.03%
2020/05/07	4	23.13	0	0.00	23.00	4	8,550	0.05%
2020/05/06	3	22.85	0	0.00	22.85	3	8,618	0.03%
2020/05/04	1	23.10	0	0.00	23.10	1	8,578	0.01%
2020/04/30	2	23.40	5	23.50	23.50	-3	8,531	-0.04%
2020/04/29	0	0.00	2	23.65	23.35	-2	8,469	-0.02%
2020/04/28	5	23.50	1	23.45	23.30	4	8,528	0.05%
2020/04/27	4	23.69	2	23.53	23.50	2	8,752	0.02%
2020/04/23	2	23.08	0	0.00	23.00	2	8,677	0.02%
2020/04/22	1	23.15	1	23.15	23.30	0	8,679	0.00%
2020/04/20	0	0.00	10	23.58	23.70	-10	8,599	-0.12%
2020/04/16	10	23.50	0	0.00	23.55	10	8,536	0.12%
2020/04/15	0	0.00	2	23.60	23.65	-2	8,456	-0.02%
2020/04/14	3	23.70	3	23.58	23.55	0	8,368	0.00%
2020/04/13	0	0.00	2	23.30	23.45	-2	8,312	-0.02%
2020/04/09	1	23.15	0	0.00	23.15	1	8,316	0.01%
2020/04/08	2	23.30	1	23.30	23.20	1	8,285	0.01%
2020/04/07	11	23.84	28	23.43	23.30	-17	8,251	-0.21%
2020/04/06	8	23.37	30	23.56	23.60	-22	8,128	-0.27%
2020/04/01	36	22.94	19	22.90	23.00	17	7,953	0.21%
2020/03/31	5	22.15	34	23.09	23.30	-29	7,818	-0.37%
2020/03/30	5	21.70	6	22.00	22.10	-1	7,646	-0.01%
2020/03/27	0	0.00	1	22.20	21.75	-1	7,627	-0.01%
2020/03/26	4	22.05	27	21.73	21.60	-23	7,590	-0.30%
2020/03/25	36	21.77	15	22.64	21.60	21	7,666	0.27%
2020/03/24	13	21.15	3	21.17	21.00	10	7,515	0.13%
2020/03/20	0	0.00	1	20.20	20.60	-1	7,543	-0.01%
2020/03/19	1.2	18.79	0	0.00	18.75	1.2	7,398	0.02%
2020/03/17	4.2	19.79	13	19.85	19.90	-8.8	7,139	-0.12%
2020/03/16	0.1	20.35	0	0.00	20.35	0.1	6,995	0.00%
2020/03/13	9.2	20.60	5	21.30	21.20	4.2	6,904	0.06%
2020/03/12	32	21.76	10	21.80	21.65	22	6,660	0.33%
2020/03/10	33	22.41	39	22.37	22.50	-6	6,500	-0.09%
2020/03/09	0	0.00	3	22.90	22.85	-3	6,390	-0.05%
2020/03/05	0	0.00	15	23.27	23.20	-15	6,282	-0.24%
2020/03/04	0	0.00	12	23.02	23.15	-12	6,270	-0.19%
2020/03/03	0	0.00	12	22.81	22.85	-12	6,208	-0.19%
2020/03/02	0	0.00	0.5	22.70	22.70	-0.5	6,246	-0.01%
2020/02/26	0	0.00	2	23.05	23.05	-2	6,200	-0.03%
2020/02/25	0	0.00	1	23.00	23.00	-1	6,186	-0.02%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	1	23.45	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	5	23.18	23.35	-5	6,037	-0.08%
2020/02/19	0	0.00	2	23.05	23.05	-2	6,029	-0.03%
2020/02/18	0	0.00	3	23.05	23.00	-3	6,064	-0.05%
2020/02/14	0	0.00	13	23.01	23.05	-13	6,178	-0.21%
2020/02/12	4	22.90	0	0.00	22.85	4	6,216	0.06%
2020/02/11	1	22.90	0	0.00	22.85	1	6,200	0.02%
2020/02/10	0	0.00	4	23.10	23.25	-4	6,182	-0.06%
2020/02/07	0	0.00	3	23.13	23.05	-3	6,138	-0.05%
2020/02/04	1	22.90	7	22.90	22.95	-6	6,164	-0.10%
2020/02/03	2	22.77	6	22.63	22.95	-4	6,137	-0.07%
2020/01/31	0	0.00	37	23.09	22.95	-37	6,105	-0.61%
2020/01/30	8	22.63	9	22.43	22.95	-1	5,977	-0.02%
2020/01/20	4	22.94	4	22.90	22.90	0	5,750	0.00%
2020/01/16	8	22.85	5	22.95	22.95	3	5,749	0.05%
2020/01/15	0	0.00	3	23.13	23.20	-3	5,785	-0.05%
2020/01/14	0	0.00	10	23.10	23.20	-10	5,851	-0.17%
2020/01/13	0	0.00	2	23.15	23.15	-2	5,887	-0.03%
2020/01/10	2	23.10	7	23.11	23.10	-5	5,959	-0.08%
2020/01/09	1	22.70	0	0.00	22.75	1	5,906	0.02%
2020/01/08	3	22.58	0	0.00	22.60	3	5,965	0.05%
2020/01/07	2	22.80	6	22.77	22.80	-4	5,979	-0.07%
2020/01/06	0	0.00	1	22.75	22.75	-1	6,084	-0.02%
2020/01/03	8	22.97	3	22.90	22.95	5	6,164	0.08%
2020/01/02	1	22.95	0	0.00	22.95	1	6,138	0.02%
2019/12/31	4	22.89	0	0.00	22.85	4	6,160	0.06%
2019/12/30	19	23.07	5	23.00	23.00	14	6,149	0.23%
2019/12/27	6	23.43	4	23.46	23.40	2	6,126	0.03%
2019/12/26	0	0.00	21	23.35	23.35	-21	6,075	-0.35%
2019/12/25	9	23.25	7	23.33	23.30	2	6,186	0.03%
2019/12/24	0	0.00	1	23.35	23.15	-1	6,241	-0.02%
2019/12/23	0	0.00	20	23.30	23.30	-20	6,235	-0.32%
2019/12/20	3	22.98	0	0.00	22.90	3	6,232	0.05%
2019/12/18	4	22.95	11	23.10	23.25	-7	6,090	-0.11%
2019/12/17	1	22.75	1	22.80	22.90	0	6,143	0.00%
2019/12/16	3	22.95	1	23.15	22.80	2	6,162	0.03%
2019/12/13	4	22.90	2	22.95	22.95	2	6,266	0.03%
2019/12/12	0	0.00	11	22.96	22.90	-11	6,302	-0.17%
2019/12/11	0	0.00	6	22.93	23.00	-6	6,319	-0.09%
2019/12/10	21	22.90	0	0.00	22.90	21	6,324	0.33%
2019/12/09	3	23.20	6	23.10	23.15	-3	6,335	-0.05%
2019/12/06	0	0.00	1	23.20	23.20	-1	6,407	-0.02%
2019/12/05	3	23.00	0	0.00	23.05	3	6,390	0.05%
2019/12/04	3	23.05	1	23.15	23.20	2	6,403	0.03%
2019/12/03	0	0.00	13	23.13	23.15	-13	6,432	-0.20%
2019/12/02	6	22.90	23	22.82	22.90	-17	6,497	-0.26%
2019/11/29	7	23.01	42	23.10	22.85	-35	6,507	-0.54%
2019/11/28	0	0.00	71	23.13	23.10	-71	6,493	-1.09%
2019/11/27	5	23.18	0	0.00	23.05	5	6,577	0.08%
2019/11/26	2	23.35	51	23.30	23.40	-49	6,568	-0.75%
2019/11/25	2	23.28	0	0.00	23.30	2	6,450	0.03%
2019/11/22	0	0.00	3	23.25	23.25	-3	6,551	-0.05%
2019/11/21	1	22.85	1	22.85	23.05	0	6,621	0.00%
2019/11/20	5	23.20	3	23.15	23.15	2	6,650	0.03%
2019/11/19	2	23.25	18	23.23	23.25	-16	6,746	-0.24%
2019/11/18	3	23.10	12	22.94	23.15	-9	6,860	-0.13%
2019/11/15	21	22.60	1	22.60	22.80	20	6,899	0.29%
2019/11/14	2	22.35	12	22.34	22.40	-10	6,960	-0.14%
2019/11/13	15	22.30	0	0.00	22.30	15	7,091	0.21%
2019/11/12	1	22.85	6	22.76	22.85	-5	7,548	-0.07%
2019/11/11	20	22.80	18	22.85	22.90	2	7,841	0.03%
2019/11/08	2	22.70	11	22.75	22.75	-9	7,801	-0.12%
2019/11/07	9	22.69	0	0.00	22.70	9	7,776	0.12%
2019/11/06	9	22.74	5	22.65	22.75	4	7,766	0.05%
2019/11/05	14	22.75	64	22.77	22.90	-50	7,772	-0.64%
2019/11/04	20	22.30	47	22.26	22.40	-27	7,762	-0.35%
2019/11/01	1	22.05	2	22.05	22.05	-1	7,782	-0.01%
2019/10/31	0	0.00	14	22.05	22.10	-14	7,879	-0.18%
2019/10/30	11	22.05	1	22.05	22.00	10	7,924	0.13%
2019/10/29	7	22.00	0	0.00	22.10	7	7,970	0.09%
2019/10/28	1	22.10	0	0.00	22.15	1	7,938	0.01%
2019/10/25	1	22.05	0	0.00	22.10	1	7,920	0.01%
2019/10/24	6	22.11	2	22.13	22.05	4	7,892	0.05%
2019/10/23	16	22.17	14	22.17	22.15	2	7,802	0.03%
2019/10/22	1	21.95	16	21.99	21.95	-15	7,754	-0.19%
2019/10/21	1	21.80	0	0.00	21.90	1	7,708	0.01%
2019/10/18	4.2	21.93	0	0.00	21.75	4.2	7,699	0.05%
2019/10/17	9	21.75	0	0.00	21.80	9	7,650	0.12%
2019/10/16	1	21.65	0	0.00	21.70	1	7,619	0.01%
2019/10/15	9	21.26	0	0.00	21.40	9	7,606	0.12%
2019/10/14	5	21.35	1	21.25	21.30	4	7,612	0.05%
2019/10/09	15	21.55	0	0.00	21.55	15	7,492	0.20%
2019/10/08	7	21.80	0	0.00	21.85	7	7,470	0.09%
2019/10/07	2	21.75	0	0.00	21.85	2	7,751	0.03%
2019/10/04	4	21.81	11	21.75	21.85	-7	7,912	-0.09%
2019/10/03	2	21.55	0	0.00	21.55	2	8,029	0.02%
2019/10/02	0	0.00	2	21.75	21.85	-2	8,042	-0.02%
2019/10/01	0	0.00	20	22.03	21.85	-20	8,137	-0.25%
2019/09/27	24	21.51	0	0.00	21.40	24	8,093	0.30%
2019/09/26	11.5	21.99	0	0.00	21.90	11.5	8,100	0.14%
2019/09/25	3	21.83	0	0.00	21.90	3	8,101	0.04%
2019/09/19	10	21.49	0	0.00	21.50	10	8,326	0.12%
2019/09/18	8	21.56	0	0.00	21.45	8	8,242	0.10%
2019/09/17	6	21.78	2	21.75	21.75	4	8,090	0.05%
2019/09/16	0	0.00	1	21.95	21.85	-1	8,166	-0.01%
2019/09/12	0	0.00	2	21.95	21.90	-2	8,227	-0.02%
2019/09/11	8	22.00	3	22.02	21.95	5	8,298	0.06%
2019/09/10	2	21.65	20	21.90	22.00	-18	8,285	-0.22%
2019/09/09	2	21.80	1	21.75	21.80	1	8,272	0.01%
2019/09/06	3	21.75	1	21.80	21.80	2	8,242	0.02%
2019/09/05	1	21.65	2	21.70	21.75	-1	8,186	-0.01%
2019/09/04	19	21.43	0	0.00	21.50	19	8,148	0.23%
2019/09/03	1	21.60	0	0.00	21.55	1	8,087	0.01%
2019/09/02	11	21.57	0	0.00	21.55	11	8,167	0.13%
2019/08/30	10	21.45	0	0.00	21.50	10	8,194	0.12%
2019/08/29	1	21.10	0	0.00	21.10	1	8,134	0.01%
2019/08/27	5	21.15	1	21.10	21.30	4	8,182	0.05%
2019/08/26	3	20.73	3	20.70	20.75	0	8,157	0.00%
2019/08/23	2	20.93	0	0.00	21.00	2	8,092	0.02%
2019/08/22	2	21.05	0	0.00	21.00	2	8,052	0.02%
2019/08/21	23	20.90	3	20.90	20.90	20	8,058	0.25%
2019/08/20	4	20.76	3	20.73	20.70	1	7,918	0.01%
2019/08/19	12	20.90	1	21.05	20.80	11	7,801	0.14%
2019/08/16	21	20.84	0	0.00	20.80	21	7,683	0.27%
2019/08/15	355	20.74	0	0.00	20.65	355	7,504	4.73%	大買/鉅額交易
2019/08/14	136	21.80	0	0.00	21.70	136	6,959	1.95%	大買/鉅額交易
2019/08/12	1	22.45	0	0.00	22.50	1	6,677	0.01%
2019/08/07	5	22.16	0	0.00	22.00	5	6,838	0.07%
2019/08/06	5	21.86	0	0.00	22.35	5	6,882	0.07%
2019/08/05	14	22.44	0	0.00	22.40	14	6,793	0.21%
2019/08/02	15	22.92	1	22.85	22.90	14	6,747	0.21%
2019/08/01	6	23.30	0	0.00	23.25	6	6,701	0.09%
2019/07/31	3	23.55	0	0.00	23.30	3	6,681	0.04%
2019/07/29	5	23.50	0	0.00	23.60	5	6,709	0.07%
2019/07/26	1	23.70	0	0.00	23.60	1	6,729	0.01%
2019/07/24	6	23.57	6	23.57	23.70	0	6,752	0.00%
2019/07/23	11	23.35	0	0.00	23.30	11	6,679	0.16%
2019/07/22	0	0.00	4	23.50	23.45	-4	6,647	-0.06%
2019/07/19	1	23.50	10	23.50	23.40	-9	6,621	-0.14%
2019/07/17	4	23.45	0	0.00	23.40	4	6,704	0.06%
2019/07/16	0	0.00	4	23.64	23.55	-4	6,673	-0.06%
2019/07/15	22	23.72	0	0.00	23.70	22	6,625	0.33%
2019/07/11	28	23.91	1	23.90	23.65	27	6,810	0.40%
2019/07/10	8	25.40	1	25.40	25.50	7	6,579	0.11%
2019/07/09	3	25.28	0	0.00	25.25	3	6,430	0.05%
2019/07/08	30	25.20	0	0.00	25.40	30	6,351	0.47%
2019/07/05	3	25.18	5	25.30	25.20	-2	6,362	-0.03%
2019/07/04	0	0.00	12	25.45	25.50	-12	6,382	-0.19%
2019/07/03	4	25.29	20	25.22	25.15	-16	6,369	-0.25%
2019/07/02	4	25.19	23	25.29	25.20	-19	6,345	-0.30%
2019/07/01	8	25.24	13	25.25	25.25	-5	6,346	-0.08%
2019/06/28	3	24.77	1	24.70	24.70	2	6,269	0.03%
2019/06/27	7	25.00	5	24.86	25.00	2	6,284	0.03%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/24	1	24.25	0	0.00	24.30	1	6,552	0.02%
2019/06/21	0	0.00	2	24.25	24.20	-2	6,585	-0.03%
2019/06/20	0	0.00	4	24.05	24.05	-4	6,529	-0.06%
2019/06/19	2	23.88	1	23.80	24.05	1	6,481	0.02%
2019/06/18	1	23.60	0	0.00	23.60	1	6,416	0.02%
2019/06/17	2	23.90	0	0.00	23.60	2	6,445	0.03%
2019/06/06	5	23.15	0	0.00	22.95	5	6,698	0.07%
2019/06/05	1	23.35	0	0.00	23.25	1	6,708	0.01%
2019/05/31	5	23.80	0	0.00	23.80	5	6,520	0.08%
2019/05/30	0	0.00	1	23.85	23.85	-1	6,418	-0.02%
2019/05/27	2	23.50	1	23.55	23.55	1	6,411	0.02%
2019/05/22	0	0.00	1.5	23.92	23.85	-1.5	6,535	-0.02%
2019/05/21	0	0.00	1	23.90	23.85	-1	6,564	-0.02%
2019/05/20	1	24.00	1	24.05	24.10	0	6,514	0.00%
2019/05/17	7	23.71	1	24.00	23.95	6	6,491	0.09%
2019/05/16	5	23.91	0	0.00	23.85	5	6,493	0.08%
2019/05/15	2	23.05	0	0.00	22.90	2	6,396	0.03%
2019/05/14	8	22.99	1	22.90	23.10	7	6,416	0.11%
2019/05/13	2	23.45	1	23.30	23.30	1	6,344	0.02%
2019/05/10	3	23.52	1	23.35	23.35	2	6,389	0.03%
2019/05/09	3	23.50	0	0.00	23.45	3	6,367	0.05%
2019/05/08	3	23.68	3	23.70	23.70	0	6,360	0.00%
2019/05/07	2	23.93	1	24.20	24.00	1	6,497	0.02%
2019/05/06	4	23.88	0	0.00	23.85	4	6,540	0.06%
2019/05/03	0	0.00	5	24.60	24.70	-5	6,485	-0.08%
2019/04/26	1	24.60	0	0.00	24.60	1	6,529	0.02%
2019/04/24	1	24.45	5	24.40	24.50	-4	6,596	-0.06%
2019/04/23	0	0.00	1	24.25	24.35	-1	6,599	-0.02%
2019/04/18	1	24.75	0	0.00	24.50	1	6,851	0.01%
2019/04/17	3	24.77	6	24.65	25.00	-3	6,925	-0.04%
2019/04/16	6	24.25	1	24.35	24.40	5	6,839	0.07%
2019/04/15	1	24.40	0	0.00	24.30	1	6,807	0.01%
2019/04/09	20	24.20	29	24.21	24.20	-9	6,773	-0.13%
2019/04/08	5	24.15	5	24.02	24.15	0	6,833	0.00%
2019/04/03	10	24.00	42	24.01	24.15	-32	6,809	-0.47%
2019/04/01	0	0.00	5	23.70	23.70	-5	6,771	-0.07%
2019/03/29	5	23.40	0	0.00	23.45	5	6,682	0.07%
2019/03/28	10	23.61	0	0.00	23.45	10	6,606	0.15%
2019/03/27	1.5	24.03	0	0.00	23.95	1.5	6,530	0.02%
2019/03/26	2	24.50	0	0.00	24.60	2	6,412	0.03%
2019/03/20	1	23.90	0	0.00	23.90	1	6,621	0.02%
2019/03/15	0.1	23.35	0	0.00	23.40	0.1	6,544	0.00%
2019/03/14	0.1	23.60	0	0.00	23.60	0.1	6,428	0.00%
2019/03/13	26	23.70	0	0.00	23.75	26	6,534	0.40%
2019/03/12	1	23.75	0	0.00	23.65	1	6,642	0.02%
2019/03/08	0	0.00	1	23.70	23.55	-1	6,770	-0.01%
2019/03/04	5	23.60	0	0.00	23.70	5	7,462	0.07%
2019/02/26	4	23.65	23	23.80	23.65	-19	7,515	-0.25%
2019/02/22	4	23.26	0	0.00	23.35	4	7,501	0.05%
2019/02/21	1	23.55	5	23.70	23.55	-4	7,569	-0.05%
2019/02/20	2	23.53	1	23.55	23.60	1	7,572	0.01%
2019/02/18	1	23.30	0	0.00	23.25	1	7,794	0.01%
2019/02/14	1	23.30	4	23.51	23.25	-3	8,489	-0.04%
2019/02/11	1	23.65	0	0.00	23.55	1	8,469	0.01%
2019/01/28	0	0.00	5	23.55	23.85	-5	8,535	-0.06%
2019/01/25	0	0.00	2	23.20	23.25	-2	8,415	-0.02%
2019/01/21	0	0.00	1	22.85	23.00	-1	8,531	-0.01%
2019/01/18	0	0.00	2	22.75	22.85	-2	8,578	-0.02%
2019/01/17	0	0.00	15	22.90	22.90	-15	8,588	-0.17%
2019/01/10	0	0.00	2	22.33	22.50	-2	8,969	-0.02%
2019/01/04	0	0.00	1	22.00	21.80	-1	8,870	-0.01%
2019/01/03	1	22.25	50	22.35	22.25	-49	9,173	-0.53%
2018/12/28	1	22.00	1	22.00	22.05	0	9,330	0.00%
2018/12/20	0	0.00	2	22.00	21.70	-2	9,733	-0.02%
2018/12/19	0	0.00	1	21.30	21.20	-1	9,707	-0.01%
2018/12/18	6	21.21	0	0.00	21.00	6	9,647	0.06%
2018/12/14	50	22.05	0	0.00	22.00	50	9,575	0.52%
2018/12/13	2	22.00	0	0.00	21.85	2	9,673	0.02%
2018/12/10	3	21.68	0	0.00	21.60	3	10,204	0.03%
2018/12/06	6	22.21	0	0.00	21.95	6	10,715	0.06%
2018/12/05	1	23.10	0	0.00	23.00	1	10,733	0.01%
2018/12/04	0	0.00	6	23.01	22.90	-6	10,736	-0.06%
2018/12/03	1	22.90	10	22.73	22.70	-9	10,776	-0.08%
2018/11/30	1	22.10	0	0.00	22.10	1	10,851	0.01%
2018/11/29	0	0.00	20	22.15	22.10	-20	10,777	-0.19%
2018/11/28	6	21.93	0	0.00	22.20	6	10,706	0.06%
2018/11/27	23	21.45	0	0.00	21.45	23	10,595	0.22%
2018/11/26	0	0.00	1	22.25	22.35	-1	10,508	-0.01%
2018/11/20	13	22.30	0	0.00	22.10	13	10,987	0.12%
2018/11/19	1	22.65	0	0.00	22.55	1	11,034	0.01%
2018/11/16	0	0.00	4	22.55	22.75	-4	11,313	-0.04%
2018/11/15	10	22.60	1	22.25	22.60	9	11,434	0.08%
2018/11/14	11	22.58	0	0.00	22.60	11	11,460	0.10%
2018/11/13	33	23.35	26	23.42	23.35	7	11,254	0.06%
2018/11/08	0	0.00	3	26.25	26.30	-3	11,693	-0.03%
2018/11/05	0	0.00	1	25.70	26.10	-1	11,632	-0.01%
2018/10/31	0	0.00	1	25.00	24.95	-1	11,696	-0.01%
2018/10/24	0	0.00	1	24.35	24.80	-1	11,628	-0.01%
2018/10/19	2	24.15	0	0.00	24.60	2	11,787	0.02%
2018/10/18	1	24.70	3	24.80	24.60	-2	11,539	-0.02%
2018/10/17	1	24.70	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	2	25.05	25.05	-2	11,602	-0.02%
2018/10/12	6	24.08	0	0.00	24.60	6	11,548	0.05%
2018/10/11	2	24.25	60	24.00	23.80	-58	11,555	-0.50%
2018/10/09	1	25.50	3	25.58	25.30	-2	11,273	-0.02%
2018/10/08	3	26.05	15	26.12	25.95	-12	11,195	-0.11%
2018/10/05	8	25.53	5	25.80	25.75	3	11,101	0.03%
2018/10/04	9	25.42	1	25.50	25.30	8	11,139	0.07%
2018/10/03	5	26.15	10	26.70	26.10	-5	11,135	-0.04%
2018/10/02	3	26.65	0	0.00	26.55	3	11,233	0.03%
2018/10/01	12	26.90	0	0.00	26.90	12	11,253	0.11%
2018/09/28	0	0.00	3	27.20	27.40	-3	11,293	-0.03%
2018/09/26	2	26.85	1.3	26.92	26.80	0.7	11,094	0.01%
2018/09/25	1	27.15	0	0.00	27.20	1	11,034	0.01%
2018/09/20	1	27.00	0	0.00	26.95	1	10,964	0.01%
2018/09/18	1	27.50	5	27.56	27.45	-4	10,838	-0.04%
2018/09/17	1	26.55	2	27.00	26.80	-1	10,658	-0.01%
2018/09/13	12	25.95	43	25.83	25.85	-31	10,513	-0.29%
2018/09/12	5	27.00	0	0.00	27.00	5	10,219	0.05%
2018/09/11	1	27.05	0	0.00	27.75	1	10,120	0.01%
2018/09/10	1	27.20	1	27.15	26.90	0	10,148	0.00%
2018/09/07	1	26.85	3	27.38	27.20	-2	10,171	-0.02%
2018/09/06	7	27.81	7	27.84	27.75	0	10,126	0.00%
2018/09/05	0	0.00	65	27.53	27.40	-65	9,991	-0.65%
2018/09/04	1	27.55	2	27.55	27.60	-1	9,943	-0.01%
2018/09/03	45	27.23	1	27.35	27.35	44	9,977	0.44%
2018/08/31	34	27.09	17	27.00	27.55	17	9,997	0.17%
2018/08/30	8	27.31	2	27.38	27.40	6	9,871	0.06%
2018/08/29	4	26.89	4	26.86	27.05	0	9,710	0.00%
2018/08/28	6	26.94	15	26.95	26.90	-9	9,576	-0.09%
2018/08/27	11	27.39	6	27.40	27.40	5	9,682	0.05%
2018/08/24	0	0.00	1	27.05	27.05	-1	9,565	-0.01%
2018/08/23	38.1	26.80	22.1	26.60	26.90	16	9,612	0.17%
2018/08/22	9	25.98	2	26.18	26.25	7	9,370	0.07%
2018/08/21	1	26.15	10	25.91	25.90	-9	9,313	-0.10%
2018/08/20	8	26.08	13	26.04	25.90	-5	9,167	-0.05%
2018/08/17	8	25.78	13	25.90	25.90	-5	9,209	-0.05%
2018/08/16	15	25.39	25	25.36	25.50	-10	9,012	-0.11%
2018/08/15	7	24.61	6	24.85	25.00	1	8,794	0.01%
2018/08/14	0	0.00	1	24.55	24.65	-1	8,484	-0.01%
2018/08/10	0	0.00	2	24.60	24.60	-2	8,531	-0.02%
2018/08/08	0	0.00	10	24.65	24.80	-10	8,713	-0.11%
2018/08/06	3.1	24.80	1.1	24.79	24.80	2	8,654	0.02%
2018/08/01	0	0.00	5	24.50	24.40	-5	8,582	-0.06%
2018/07/31	0	0.00	6	24.32	24.45	-6	8,588	-0.07%
2018/07/27	1	24.50	0	0.00	24.30	1	8,522	0.01%
2018/07/26	1	24.45	12	24.22	24.50	-11	8,486	-0.13%
2018/07/25	0	0.00	2	24.00	23.95	-2	8,335	-0.02%
2018/07/19	0	0.00	16	24.05	24.00	-16	8,108	-0.20%
2018/07/18	1	23.85	48	23.63	23.90	-47	8,044	-0.58%
2018/07/17	0	0.00	11	23.49	23.50	-11	7,918	-0.14%
2018/07/13	2	23.38	3	23.40	23.20	-1	7,842	-0.01%
2018/07/11	7	24.24	0	0.00	24.30	7	7,736	0.09%
2018/07/10	28	24.38	10	24.55	24.40	18	7,751	0.23%
2018/07/09	1	24.30	1	24.20	24.25	0	7,726	0.00%
2018/07/06	10	23.85	0	0.00	24.00	10	7,809	0.13%
2018/07/05	0	0.00	5	23.75	23.70	-5	7,763	-0.06%
2018/07/04	0	0.00	20	23.95	23.95	-20	7,814	-0.26%
2018/07/03	1	23.80	0	0.00	23.75	1	7,912	0.01%
2018/06/29	1	23.60	0	0.00	23.95	1	7,945	0.01%
2018/06/28	1	23.90	5	24.15	23.70	-4	7,857	-0.05%
2018/06/26	2	23.80	5	23.85	23.75	-3	7,971	-0.04%
2018/06/25	1	24.35	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	1	24.90	24.80	-1	7,981	-0.01%
2018/06/21	2.1	24.87	6.1	24.82	24.90	-4	7,879	-0.05%
2018/06/20	0	0.00	1	24.75	24.75	-1	7,912	-0.01%
2018/06/19	0	0.00	1	24.55	24.55	-1	7,898	-0.01%
2018/06/14	1	24.20	0	0.00	24.20	1	7,677	0.01%
2018/06/13	0	0.00	1	24.70	24.30	-1	7,582	-0.01%
2018/06/11	0	0.00	3	24.78	24.70	-3	7,611	-0.04%
2018/06/06	0	0.00	4	24.60	24.70	-4	7,572	-0.05%
2018/06/05	1	24.50	5	24.56	24.65	-4	7,572	-0.05%
2018/06/04	0	0.00	22	24.36	24.50	-22	7,534	-0.29%
2018/06/01	3	24.13	4	24.29	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	7	24.23	24.25	-7	7,278	-0.10%
2018/05/30	1	23.85	0	0.00	23.75	1	7,141	0.01%
2018/05/28	0	0.00	15	23.72	23.70	-15	7,118	-0.21%
2018/05/25	1	23.70	2	23.73	23.65	-1	7,132	-0.01%
2018/05/23	0	0.00	1	23.15	23.25	-1	7,064	-0.01%
2018/05/22	20	23.20	0	0.00	23.15	20	7,069	0.28%
2018/05/21	0	0.00	5	23.13	23.15	-5	7,090	-0.07%
2018/05/18	10	22.80	2	23.00	22.85	8	7,055	0.11%
2018/05/17	1	22.90	0	0.00	22.90	1	7,083	0.01%
2018/05/16	0	0.00	1	22.85	23.05	-1	7,047	-0.01%
2018/05/14	1	23.10	0	0.00	23.05	1	7,176	0.01%
2018/05/03	1	22.40	0	0.00	22.50	1	7,373	0.01%
2018/04/26	1	22.20	0	0.00	22.25	1	7,990	0.01%
2018/04/25	1	22.20	0	0.00	22.40	1	8,005	0.01%
2018/04/24	1	22.55	6	22.55	22.45	-5	8,314	-0.06%
2018/04/23	1	22.55	1	22.60	22.65	0	8,524	0.00%
2018/04/20	1	22.60	0	0.00	22.65	1	8,571	0.01%
2018/04/19	1	22.75	0	0.00	22.80	1	8,568	0.01%
2018/04/18	7	22.44	0	0.00	22.50	7	8,646	0.08%
2018/04/17	6	22.48	0	0.00	22.50	6	8,789	0.07%
2018/04/16	26	22.61	0	0.00	22.55	26	8,827	0.29%
2018/04/13	1	22.80	0	0.00	22.75	1	8,767	0.01%
2018/04/10	0	0.00	1	23.05	23.05	-1	8,663	-0.01%
2018/03/31	1	23.15	0	0.00	23.15	1	8,924	0.01%
2018/03/27	15	23.43	10	23.50	23.35	5	8,698	0.06%
2018/03/23	2.1	23.12	21	23.01	23.05	-18.9	8,743	-0.22%
2018/03/20	1	22.95	0	0.00	23.30	1	8,991	0.01%
2018/03/16	13	22.84	0	0.00	23.05	13	9,093	0.14%
2018/03/14	1	22.95	0	0.00	23.05	1	8,974	0.01%
2018/03/12	10	22.95	0	0.00	22.95	10	8,973	0.11%
2018/03/09	0	0.00	1	23.05	23.10	-1	8,909	-0.01%
2018/03/06	1	23.05	4	23.08	23.00	-3	8,865	-0.03%
2018/03/01	5	23.45	0	0.00	23.35	5	9,015	0.06%
2018/02/27	1	23.60	1	23.60	23.35	0	8,927	0.00%
2018/02/26	21	23.65	30	23.73	23.55	-9	8,887	-0.10%
2018/02/23	4	23.48	5	23.40	23.55	-1	8,807	-0.01%
2018/02/22	0	0.00	1	23.05	23.25	-1	8,882	-0.01%
2018/02/21	1	22.85	0	0.00	23.35	1	8,937	0.01%
2018/02/08	5	22.90	20	22.90	22.90	-15	9,177	-0.16%
2018/02/07	10	22.95	11	23.00	22.80	-1	9,245	-0.01%
2018/02/06	8	22.41	11	22.58	22.45	-3	9,131	-0.03%
2018/02/05	18	23.23	1	23.10	23.25	17	9,198	0.18%
2018/02/02	15	23.53	0	0.00	23.70	15	9,230	0.16%
2018/02/01	4	23.65	0	0.00	23.65	4	9,432	0.04%
2018/01/31	11	23.55	3	23.60	23.80	8	9,440	0.08%
2018/01/30	33	23.72	0	0.00	23.55	33	9,389	0.35%
2018/01/29	51	24.08	8	24.34	24.10	43	9,310	0.46%
2018/01/26	20	24.18	0	0.00	24.35	20	9,200	0.22%
2018/01/25	10	24.15	16	24.34	24.25	-6	9,096	-0.07%
2018/01/24	5	24.05	1	24.10	24.10	4	8,976	0.04%
2018/01/23	5	24.20	2	23.95	23.95	3	9,028	0.03%
2018/01/22	0	0.00	2	23.98	24.05	-2	8,946	-0.02%
2018/01/19	35	23.59	5	23.60	23.60	30	8,714	0.34%
2018/01/18	8	23.86	10	23.85	23.75	-2	8,662	-0.02%
2018/01/15	0	0.00	1	23.25	23.30	-1	8,203	-0.01%
2018/01/12	1	23.10	6	23.10	23.20	-5	8,349	-0.06%
2018/01/11	12	22.97	0	0.00	22.85	12	8,311	0.14%
2018/01/10	2	23.38	0	0.00	23.45	2	8,202	0.02%
2018/01/09	1	24.15	1	24.10	24.10	0	8,141	0.00%
2018/01/08	0	0.00	4	24.26	24.40	-4	8,215	-0.05%
2018/01/05	1	24.15	0	0.00	24.20	1	8,199	0.01%
2018/01/03	1	24.20	1	24.25	24.40	0	8,300	0.00%
2018/01/02	2	24.15	5	24.28	24.25	-3	8,168	-0.04%