英業達 (2356)-永豐金-南投券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－永豐金-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4.1	49.70	4	49.75	49.60	0.1	30,181	0.00%
2024/12/10	13	49.48	2	49.40	49.40	11	30,126	0.04%
2024/12/09	3	50.63	7.8	50.72	50.30	-4.8	30,164	-0.02%
2024/12/06	0	0.00	2	50.45	50.50	-2	30,307	-0.01%
2024/12/05	14	50.34	9	50.86	50.20	5	30,450	0.02%
2024/12/04	13	50.49	11	50.24	50.60	2	30,463	0.01%
2024/12/03	7.2	49.86	6	49.94	50.00	1.2	30,712	0.00%
2024/12/02	3.1	49.25	2	48.85	48.95	1.1	30,725	0.00%
2024/11/29	0	0.00	3	48.17	49.00	-3	30,623	-0.01%
2024/11/28	4.2	48.59	4.5	48.43	48.20	-0.3	30,579	0.00%
2024/11/27	43.2	50.03	4	49.85	48.85	39.2	30,501	0.13%
2024/11/26	8	50.83	20	50.73	50.80	-12	30,200	-0.04%
2024/11/25	17.1	50.41	16	50.83	50.20	1.1	29,971	0.00%
2024/11/22	30.6	51.08	35	51.47	50.70	-4.4	29,784	-0.01%
2024/11/21	38	51.03	23	50.07	51.00	15	29,252	0.05%
2024/11/20	18.1	49.33	10	50.00	49.00	8.1	28,476	0.03%
2024/11/19	16	49.26	12	49.00	49.20	4	28,204	0.01%
2024/11/18	4	49.56	17	49.31	48.90	-13	28,674	-0.05%
2024/11/15	6	49.83	1	49.50	49.25	5	28,140	0.02%
2024/11/14	31.7	50.16	19	50.39	50.00	12.7	27,995	0.05%
2024/11/13	7	50.69	7	50.83	51.00	0	27,733	0.00%
2024/11/12	63	51.46	14	51.15	50.60	49	27,894	0.18%
2024/11/11	21	53.80	47.2	53.54	54.10	-26.2	26,518	-0.10%
2024/11/08	19.1	52.93	34	53.05	52.40	-14.9	25,128	-0.06%
2024/11/07	35	52.36	30.1	52.48	52.50	4.9	24,460	0.02%
2024/11/06	65.7	52.29	73.2	52.34	52.10	-7.5	23,751	-0.03%
2024/11/05	8.2	48.97	26.1	48.11	50.20	-17.9	21,681	-0.08%
2024/11/04	3	45.78	0	0.00	45.95	3	20,493	0.01%
2024/11/01	6	44.85	9	45.51	45.70	-3	20,988	-0.01%
2024/10/30	6	45.86	1	45.40	45.40	5	21,234	0.02%
2024/10/29	13	45.08	15	45.41	45.65	-2	21,508	-0.01%
2024/10/28	64.1	45.91	43	45.62	45.40	21.1	21,708	0.10%
2024/10/25	13	45.99	18	46.08	46.30	-5	21,819	-0.02%
2024/10/24	22	45.40	17	45.53	45.20	5	22,355	0.02%
2024/10/23	22	45.73	38	45.86	45.85	-16	22,689	-0.07%
2024/10/22	20	45.86	10	45.81	46.00	10	22,828	0.04%
2024/10/21	21	45.54	12	45.95	45.60	9	23,182	0.04%
2024/10/18	26	45.52	47	46.05	45.50	-21	23,584	-0.09%
2024/10/17	34	45.50	11	45.01	45.50	23	24,131	0.10%
2024/10/16	15	44.71	9	44.46	44.80	6	24,748	0.02%
2024/10/15	6	44.95	23	44.94	44.90	-17	25,251	-0.07%
2024/10/14	5	44.20	5	44.45	44.20	0	27,071	0.00%
2024/10/11	16	44.58	20	44.74	44.40	-4	28,696	-0.01%
2024/10/09	20	44.18	17	44.79	44.20	3	30,194	0.01%
2024/10/08	6	42.34	0	0.00	42.20	6	29,939	0.02%
2024/10/07	6.1	42.96	0	0.00	43.20	6.1	29,969	0.02%
2024/10/04	10.2	43.91	0	0.00	43.80	10.2	29,976	0.03%
2024/10/01	3.1	43.85	6	44.43	44.40	-2.9	30,763	-0.01%
2024/09/30	7	44.04	2	44.50	43.10	5	30,877	0.02%
2024/09/27	1.1	44.25	6	44.43	44.35	-4.9	30,855	-0.02%
2024/09/26	4	43.84	2	44.23	43.65	2	30,817	0.01%
2024/09/25	5	44.01	5	44.14	43.85	0	30,744	0.00%
2024/09/24	5	43.01	1	43.10	43.30	4	30,618	0.01%
2024/09/23	0	0.00	1	43.65	43.70	-1	30,619	0.00%
2024/09/20	2	43.73	4	43.73	43.20	-2	30,808	-0.01%
2024/09/19	0	0.00	11	43.20	43.85	-11	30,970	-0.04%
2024/09/18	6.1	42.98	2	42.93	42.50	4.1	31,322	0.01%
2024/09/16	4.2	43.42	2	43.48	43.55	2.2	31,613	0.01%
2024/09/13	4.1	42.98	7	42.92	43.05	-2.9	32,530	-0.01%
2024/09/12	0	0.00	2	43.00	42.85	-2	33,280	-0.01%
2024/09/11	3.1	41.51	1	41.65	41.35	2.1	33,209	0.01%
2024/09/10	3.2	42.08	4	42.01	41.45	-0.8	33,436	0.00%
2024/09/09	5	41.98	1	42.40	42.25	4	33,539	0.01%
2024/09/05	6.1	42.28	6	42.14	41.80	0.1	34,826	0.00%
2024/09/04	2.1	42.48	8	42.51	42.25	-5.9	35,387	-0.02%
2024/09/03	6	44.88	1	44.80	44.60	5	35,390	0.01%
2024/09/02	2	45.50	21	45.80	45.45	-19	35,440	-0.05%
2024/08/30	16	45.86	4	45.75	45.60	12	35,672	0.03%
2024/08/29	13	45.48	7	45.84	45.80	6	35,878	0.02%
2024/08/28	1	46.50	16	46.40	46.60	-15	36,494	-0.04%
2024/08/27	20	45.86	7	45.99	46.00	13	37,017	0.04%
2024/08/26	6	46.36	21	46.16	46.00	-15	37,228	-0.04%
2024/08/23	7.1	44.79	14	45.01	45.50	-6.9	37,328	-0.02%
2024/08/22	6	45.39	5	45.52	45.40	1	37,919	0.00%
2024/08/21	14.1	45.77	2	46.13	45.35	12.1	38,297	0.03%
2024/08/20	23.2	45.91	6	45.85	45.90	17.2	38,158	0.05%
2024/08/19	3	47.40	1	47.70	47.10	2	38,020	0.01%
2024/08/16	9	47.82	4	47.89	47.55	5	38,811	0.01%
2024/08/15	8	47.63	9	47.76	47.35	-1	38,995	0.00%
2024/08/14	35	47.70	37	47.90	47.70	-2	39,254	-0.01%
2024/08/13	13.1	47.87	10	48.82	47.80	3.1	39,065	0.01%
2024/08/12	2	47.80	44	47.92	48.30	-42	40,003	-0.10%
2024/08/09	51.5	46.36	12	46.36	46.15	39.5	41,267	0.10%
2024/08/08	14	44.46	9	44.96	44.20	5	41,889	0.01%
2024/08/07	8	43.94	12	44.60	44.70	-4	41,849	-0.01%
2024/08/06	15.2	43.63	9	42.48	42.95	6.2	42,300	0.01%
2024/08/05	6	44.23	7	44.28	43.35	-1	41,900	0.00%
2024/08/02	7	48.11	10.1	48.24	47.80	-3.1	42,073	-0.01%
2024/08/01	6	49.22	18	49.65	49.65	-12	41,833	-0.03%
2024/07/31	4	47.60	9	47.80	47.70	-5	41,593	-0.01%
2024/07/30	10	47.09	1	46.90	47.30	9	41,358	0.02%
2024/07/29	40.2	49.26	17	47.67	47.00	23.2	41,220	0.06%
2024/07/26	14	49.74	14	49.62	49.50	0	40,585	0.00%
2024/07/23	9	51.82	8	51.75	51.60	1	40,254	0.00%
2024/07/22	30.1	51.76	63	51.51	51.40	-32.9	40,188	-0.08%
2024/07/19	24	54.10	19	54.88	53.60	5	39,814	0.01%
2024/07/18	16	54.73	0	0.00	54.60	16	39,744	0.04%
2024/07/17	10	56.52	22.6	57.20	56.40	-12.6	38,942	-0.03%
2024/07/16	11	56.01	5	56.42	56.10	6	38,597	0.02%
2024/07/15	118	58.41	58	58.99	56.60	60	38,578	0.16%	大買/
2024/07/12	17	58.25	117.6	58.69	59.00	-100.6	36,813	-0.27%	大賣/
2024/07/11	29	57.64	151.2	58.08	58.10	-122.2	35,424	-0.34%	大賣/鉅額交易
2024/07/10	10	57.00	17.1	56.81	57.00	-7.1	34,222	-0.02%
2024/07/09	4	55.93	3	56.00	56.00	1	33,972	0.00%
2024/07/08	22	56.34	0.2	56.50	56.30	21.8	33,963	0.06%
2024/07/05	35.5	57.36	22.1	57.25	56.40	13.5	33,926	0.04%
2024/07/04	0	0.00	12	56.20	56.10	-12	33,249	-0.04%
2024/07/03	20	55.46	6	55.50	55.30	14	33,468	0.04%
2024/07/02	1	55.60	3.1	55.50	55.60	-2.1	33,806	-0.01%
2024/07/01	5	56.20	12	56.43	56.20	-7	34,337	-0.02%
2024/06/28	10	55.84	9	55.96	55.80	1	34,737	0.00%
2024/06/27	4.1	55.43	8	55.54	55.60	-3.9	35,544	-0.01%
2024/06/26	9.2	56.41	4	56.00	56.30	5.2	38,810	0.01%
2024/06/25	16	56.30	20	56.44	56.70	-4	39,226	-0.01%
2024/06/24	63	56.78	33.6	56.72	57.00	29.4	39,599	0.07%
2024/06/21	19	56.53	13	56.95	56.60	6	40,663	0.01%
2024/06/20	36.1	56.95	41.5	57.12	57.20	-5.4	42,520	-0.01%
2024/06/19	34.1	56.12	53	56.13	56.20	-18.9	46,809	-0.04%
2024/06/18	16	54.91	13	55.03	54.80	3	46,730	0.01%
2024/06/17	29	54.67	10.2	55.07	54.50	18.8	47,715	0.04%
2024/06/14	28	55.42	15	55.75	55.40	13	48,556	0.03%
2024/06/13	25.5	55.63	117	55.66	55.70	-91.5	48,707	-0.19%	大賣/
2024/06/12	41	53.81	15	53.99	53.70	26	48,391	0.05%
2024/06/11	8	53.35	15	53.87	52.90	-7	48,507	-0.01%
2024/06/07	25.1	53.28	22	53.22	53.00	3.1	48,804	0.01%
2024/06/06	10	53.98	13	54.30	53.70	-3	48,606	-0.01%
2024/06/05	6	54.23	19	54.14	53.90	-13	48,792	-0.03%
2024/06/04	6	54.47	3	54.67	54.40	3	48,882	0.01%
2024/06/03	24	55.39	34	55.30	54.70	-10	48,958	-0.02%
2024/05/31	24	54.55	4	54.75	53.50	20	48,477	0.04%
2024/05/30	15.1	54.39	1	55.00	54.40	14.1	48,280	0.03%
2024/05/29	6	55.95	16	55.91	55.80	-10	48,366	-0.02%
2024/05/28	14	56.31	60	56.38	56.40	-46	48,393	-0.10%
2024/05/27	51	55.78	52	55.74	56.00	-1	47,940	0.00%
2024/05/24	2	54.15	21	54.72	55.00	-19	47,884	-0.04%
2024/05/23	22.1	54.16	12	55.05	54.00	10.1	47,881	0.02%
2024/05/22	28	55.54	15	55.29	55.70	13	48,095	0.03%
2024/05/21	8	54.23	22	54.35	54.50	-14	48,281	-0.03%
2024/05/20	12	53.75	13	53.88	53.40	-1	48,296	0.00%
2024/05/17	30.1	53.51	31	53.45	53.50	-0.9	48,261	0.00%
2024/05/16	92.1	53.48	5	53.22	53.00	87.1	48,377	0.18%
2024/05/15	101.4	55.15	44	55.37	54.50	57.4	48,175	0.12%	大買/
2024/05/14	9	57.71	54	57.87	59.00	-45	48,292	-0.09%
2024/05/13	79	56.78	37	56.96	56.80	42	47,778	0.09%
2024/05/10	14	55.18	25.2	56.38	57.00	-11.2	47,990	-0.02%
2024/05/09	7.7	54.37	9	54.61	54.60	-1.3	47,504	0.00%
2024/05/08	15.1	54.88	57	54.75	54.40	-41.9	47,922	-0.09%
2024/05/07	1	52.60	2	53.00	52.80	-1	48,030	0.00%
2024/05/06	10	52.60	20	52.40	52.40	-10	48,531	-0.02%
2024/05/03	14	52.91	0	0.00	52.00	14	49,269	0.03%
2024/05/02	5	52.74	5	52.38	52.50	0	50,453	0.00%
2024/04/30	0	0.00	2	53.40	53.10	-2	51,801	0.00%
2024/04/29	1	53.60	2	53.90	53.80	-1	54,286	0.00%
2024/04/26	2	53.75	1	53.90	53.30	1	58,219	0.00%
2024/04/25	18	53.26	11	53.39	53.20	7	59,561	0.01%
2024/04/24	15	53.11	35	53.75	54.30	-20	59,688	-0.03%
2024/04/23	9	51.46	18	51.51	51.40	-9	59,848	-0.02%
2024/04/22	16	51.59	8	51.09	50.80	8	60,044	0.01%
2024/04/19	22.1	52.98	19	53.30	53.00	3.1	60,191	0.01%
2024/04/18	14	53.63	17	53.94	53.70	-3	60,271	0.00%
2024/04/17	13	54.07	15	54.04	54.10	-2	60,515	0.00%
2024/04/16	19	54.44	14.5	54.65	53.90	4.5	60,897	0.01%
2024/04/15	19	56.63	16	56.08	56.00	3	61,158	0.00%
2024/04/12	21	57.61	3	57.63	57.40	18	61,335	0.03%
2024/04/11	12.6	57.74	12	57.51	58.00	0.6	61,743	0.00%
2024/04/10	21.1	58.15	7.2	58.26	57.80	13.9	61,910	0.02%
2024/04/09	8	57.95	60	57.94	57.80	-52	62,145	-0.08%
2024/04/08	34.1	58.49	38	58.90	58.30	-3.9	62,575	-0.01%
2024/04/03	9	59.30	40	59.41	59.20	-31	63,174	-0.05%
2024/04/02	26	59.17	31	59.04	59.00	-5	64,211	-0.01%
2024/04/01	81	59.34	47	59.58	58.80	34	64,903	0.05%
2024/03/29	147	60.08	143.5	60.27	59.70	3.5	65,111	0.01%	大買/大賣/
2024/03/28	15.1	58.06	6	58.43	58.50	9.1	63,677	0.01%
2024/03/27	32	58.00	14	58.39	58.70	18	64,941	0.03%
2024/03/26	183.1	57.71	66	57.71	57.30	117.1	67,153	0.17%	大買/鉅額交易
2024/03/25	160.9	59.41	80	59.80	59.00	80.9	68,852	0.12%	大買/
2024/03/22	148.3	60.58	140.4	60.86	61.10	7.9	67,978	0.01%	大買/大賣/
2024/03/21	5	54.88	57	55.65	56.20	-52	64,559	-0.08%
2024/03/20	81	55.36	28	55.71	54.30	53	70,266	0.08%
2024/03/19	31	55.95	23	56.12	56.10	8	69,501	0.01%
2024/03/18	11	54.59	4	55.20	55.70	7	68,858	0.01%
2024/03/15	21	54.78	7	54.27	54.10	14	68,641	0.02%
2024/03/14	23	54.93	8	55.91	54.90	15	68,074	0.02%
2024/03/13	22	55.81	27	56.45	54.70	-5	67,758	-0.01%
2024/03/12	2	55.25	6	55.28	55.60	-4	66,957	-0.01%
2024/03/11	20	55.26	27	55.13	54.90	-7	67,023	-0.01%
2024/03/08	49	55.00	44	54.07	54.20	5	66,858	0.01%
2024/03/07	7.4	55.74	4	55.75	55.10	3.4	66,625	0.01%
2024/03/06	19	56.37	16.2	56.33	56.60	2.8	66,404	0.00%
2024/03/05	18	56.44	6.1	56.53	56.50	11.9	67,155	0.02%
2024/03/04	21	56.14	12	56.36	55.60	9	66,969	0.01%
2024/03/01	0	0.00	10	55.98	56.00	-10	66,771	-0.01%
2024/02/29	10.4	54.86	3.4	54.83	55.00	7	66,756	0.01%
2024/02/27	8.6	54.19	31	53.94	54.10	-22.4	66,677	-0.03%
2024/02/26	16	55.04	12	54.94	55.00	4	66,400	0.01%
2024/02/23	22.1	55.95	34	56.72	55.10	-11.9	66,815	-0.02%
2024/02/22	117.1	56.97	86	56.49	56.30	31.1	67,141	0.05%	大買/
2024/02/21	21	56.76	19	56.63	56.60	2	66,636	0.00%
2024/02/20	11	56.55	30.6	56.83	57.00	-19.6	66,559	-0.03%
2024/02/19	29.1	57.15	6	57.02	56.50	23.1	66,604	0.03%
2024/02/16	17.3	57.90	32	57.91	58.10	-14.7	66,459	-0.02%
2024/02/15	51.2	57.84	50.5	58.15	58.00	0.7	65,602	0.00%
2024/02/05	48	56.57	40.4	56.53	56.50	7.6	64,313	0.01%
2024/02/02	25	56.14	20	56.26	56.30	5	63,794	0.01%
2024/02/01	9	54.57	15	54.70	55.30	-6	63,288	-0.01%
2024/01/31	35.1	55.33	15.2	55.08	54.90	19.9	63,318	0.03%
2024/01/30	37	55.86	57	56.17	56.10	-20	62,977	-0.03%
2024/01/29	21	55.79	23	55.85	55.80	-2	62,250	0.00%
2024/01/26	54.2	55.67	13.1	55.71	55.40	41.1	61,744	0.07%
2024/01/25	56.1	56.86	37	57.37	56.20	19.1	61,265	0.03%
2024/01/24	69.1	57.26	60.2	57.35	56.50	8.9	60,233	0.01%
2024/01/23	95.2	56.47	77.1	56.85	57.20	18.1	59,201	0.03%
2024/01/22	122	54.52	149	54.91	56.00	-27	57,007	-0.05%	大買/大賣/
2024/01/19	40	51.29	74	51.42	51.90	-34	53,081	-0.06%
2024/01/18	7	49.11	3	49.15	49.25	4	51,791	0.01%
2024/01/17	29.1	49.41	6	49.12	49.05	23.1	51,676	0.04%
2024/01/16	7.1	50.40	6	50.58	50.10	1.1	51,325	0.00%
2024/01/15	47	51.00	7	51.13	50.50	40	51,180	0.08%
2024/01/12	30	51.17	12	51.34	51.10	18	51,059	0.04%
2024/01/11	46	50.36	27	50.30	51.00	19	50,796	0.04%
2024/01/10	14	49.62	22	50.07	49.05	-8	51,164	-0.02%
2024/01/09	43.1	51.47	42	51.52	50.20	1.1	51,011	0.00%
2024/01/08	13	51.56	22	51.75	51.20	-9	50,501	-0.02%
2024/01/05	31.1	51.63	13	51.34	50.80	18.1	50,575	0.04%
2024/01/04	11	50.70	9	50.76	51.00	2	50,266	0.00%
2024/01/03	20.1	50.92	11	50.94	50.80	9.1	50,643	0.02%
2024/01/02	40.1	51.61	19	51.45	51.10	21.1	50,296	0.04%
2023/12/29	56	52.70	44	52.75	52.80	12	49,571	0.02%
2023/12/28	33.2	52.64	45	52.72	52.60	-11.9	48,728	-0.02%
2023/12/27	32	51.49	43	51.80	51.90	-11	47,463	-0.02%
2023/12/26	52	51.64	80	51.61	51.30	-28	47,306	-0.06%
2023/12/25	58	51.64	63	51.66	51.60	-5	46,552	-0.01%
2023/12/22	61	50.66	40	50.83	50.60	21	44,661	0.05%
2023/12/21	71.1	49.58	84	49.73	50.00	-12.9	42,887	-0.03%
2023/12/20	82	48.12	121	48.17	49.00	-39	40,136	-0.10%	大賣/
2023/12/19	27.2	45.63	4	45.63	45.05	23.2	37,140	0.06%
2023/12/18	61.2	47.18	28	46.89	46.65	33.2	36,202	0.09%
2023/12/15	224	51.61	135	51.38	48.40	89	34,823	0.26%	大買/大賣/
2023/12/14	0	0.00	10	51.70	51.70	-10	28,816	-0.03%
2023/12/13	1	47.00	35.1	47.00	47.00	-34.1	28,862	-0.12%
2023/12/12	2	42.63	8.1	42.74	42.75	-6.1	28,910	-0.02%
2023/12/11	3.1	42.28	4	42.53	42.45	-0.9	28,988	0.00%
2023/12/08	8.2	42.60	3	42.47	42.30	5.2	29,031	0.02%
2023/12/07	2	41.88	5	41.82	41.70	-3	29,074	-0.01%
2023/12/06	4	41.41	21	41.77	41.50	-17	29,570	-0.06%
2023/12/05	15	40.71	15	40.70	40.70	0	29,603	0.00%
2023/12/04	4	42.00	2	41.95	41.60	2	29,667	0.01%
2023/12/01	7	41.79	6	42.03	41.95	1	30,018	0.00%
2023/11/30	3	41.78	7	41.78	42.40	-4	30,138	-0.01%
2023/11/29	15	41.79	19	41.78	41.60	-4	29,278	-0.01%
2023/11/28	7	41.19	8	41.50	41.65	-1	29,644	0.00%
2023/11/27	14.1	40.92	5	40.67	40.85	9.1	30,121	0.03%
2023/11/24	20	41.67	9	41.62	41.80	11	30,133	0.04%
2023/11/23	10	42.31	5	42.71	42.10	5	30,282	0.02%
2023/11/22	53	42.82	10	42.50	42.35	43	30,547	0.14%
2023/11/21	35	44.25	74	44.04	44.00	-39	30,794	-0.13%
2023/11/20	24	41.87	9.3	42.21	42.15	14.8	31,088	0.05%
2023/11/17	5	42.80	3	43.38	42.65	2	31,104	0.01%
2023/11/16	10	43.10	12	43.49	43.05	-2	31,872	-0.01%
2023/11/15	14	43.51	31	44.41	42.70	-17	32,226	-0.05%
2023/11/14	18	42.96	6	43.21	43.40	12	33,091	0.04%
2023/11/13	14	43.65	22	43.45	43.55	-8	34,516	-0.02%
2023/11/10	0	0.00	4	42.35	42.50	-4	35,548	-0.01%
2023/11/09	9	42.75	3.2	42.80	42.65	5.8	36,700	0.02%
2023/11/08	41	43.80	32.1	43.35	43.20	9	38,185	0.02%
2023/11/07	3	41.87	3	42.08	42.00	0	38,708	0.00%
2023/11/06	6	42.42	8	42.42	42.20	-2	39,818	-0.01%
2023/11/03	9	41.54	1	41.51	41.50	8	40,818	0.02%
2023/11/02	9	41.62	8	42.24	41.75	1	43,217	0.00%
2023/11/01	1.1	40.56	1	40.60	40.70	0.1	44,417	0.00%
2023/10/31	5	41.80	4	40.72	40.20	1	46,049	0.00%
2023/10/30	11.2	42.35	19	41.88	41.90	-7.8	46,089	-0.02%
2023/10/27	4	43.09	3	43.25	42.95	1	46,194	0.00%
2023/10/26	13	43.11	7	43.29	43.00	6	46,717	0.01%
2023/10/25	3	44.15	0	0.00	43.95	3	47,083	0.01%
2023/10/24	6	43.96	9	44.31	44.60	-3	47,368	-0.01%
2023/10/23	5	43.55	3	43.60	43.45	2	47,566	0.00%
2023/10/20	6	43.60	6	43.67	43.65	0	48,120	0.00%
2023/10/19	6.2	43.63	2	43.53	43.45	4.2	48,500	0.01%
2023/10/18	17	43.84	11.4	44.31	44.50	5.7	48,672	0.01%
2023/10/17	11.3	45.18	80	45.18	44.95	-68.7	48,432	-0.14%
2023/10/16	8	45.99	1.1	45.93	46.20	6.9	52,411	0.01%
2023/10/13	15	46.93	16.1	46.73	47.35	-1.1	56,858	0.00%
2023/10/12	20	48.31	10	48.40	48.25	10	57,896	0.02%
2023/10/11	22	48.86	10	51.36	48.10	12	61,021	0.02%
2023/10/06	9	51.38	11	50.95	51.10	-2	62,855	0.00%
2023/10/05	6	50.23	20	50.69	50.80	-14	65,797	-0.02%
2023/10/04	15.1	49.42	13	49.75	50.10	2.1	67,357	0.00%
2023/10/03	6.1	51.21	6	51.27	50.60	0.1	67,729	0.00%
2023/10/02	69	52.38	39.1	52.28	52.20	29.9	68,251	0.04%
2023/09/28	24	49.52	22	49.47	49.00	2	68,352	0.00%
2023/09/27	7	48.71	4	48.81	48.85	3	69,479	0.00%
2023/09/26	9	48.73	3.1	49.40	48.70	5.9	72,260	0.01%
2023/09/25	1	49.35	2	49.88	49.45	-1	73,332	0.00%
2023/09/22	15	48.39	14.2	48.91	49.35	0.8	73,654	0.00%
2023/09/21	16	47.91	26	48.02	48.30	-10	73,761	-0.01%
2023/09/20	6.1	48.84	22	48.86	48.50	-15.9	73,935	-0.02%
2023/09/19	6.1	48.99	2	48.55	48.50	4.1	74,044	0.01%
2023/09/18	12.2	50.09	0	0.00	49.65	12.2	74,353	0.02%
2023/09/15	5	51.58	12.6	51.50	52.10	-7.6	75,217	-0.01%
2023/09/14	14.1	52.11	23	52.28	52.10	-8.9	75,876	-0.01%
2023/09/13	4.1	50.90	7	51.26	51.00	-2.9	76,812	0.00%
2023/09/12	12.2	51.78	6	51.70	51.30	6.2	78,697	0.01%
2023/09/11	33.1	52.53	49.6	52.41	52.10	-16.5	80,801	-0.02%
2023/09/08	7	54.27	6	54.17	54.00	1	83,063	0.00%
2023/09/07	15.1	55.34	5	55.50	54.80	10.1	84,842	0.01%
2023/09/06	22.2	56.62	17	57.01	56.60	5.2	85,170	0.01%
2023/09/05	19	54.82	34	55.34	55.90	-15	85,974	-0.02%
2023/09/04	14.1	54.09	59	54.16	54.70	-44.9	85,837	-0.05%
2023/09/01	69.3	55.59	10	53.79	53.60	59.3	85,883	0.07%
2023/08/31	52	54.67	50.2	54.93	56.40	1.9	85,586	0.00%
2023/08/30	5	55.56	1.3	55.44	54.60	3.8	85,125	0.00%
2023/08/29	4	54.75	9	54.88	54.60	-5	85,733	-0.01%
2023/08/28	6.1	55.26	2	55.34	54.50	4.1	85,958	0.00%
2023/08/25	24.3	55.81	14	56.19	55.80	10.3	86,562	0.01%
2023/08/24	54.1	60.06	48.1	60.73	58.60	6	87,756	0.01%
2023/08/23	34	58.70	73	59.08	59.20	-39	87,011	-0.04%
2023/08/22	69.1	58.98	21	58.76	58.20	48.1	87,524	0.05%
2023/08/21	36.1	58.20	60.1	58.40	57.90	-24.1	87,458	-0.03%
2023/08/18	54.4	58.00	37	57.79	57.00	17.4	86,941	0.02%
2023/08/17	56	57.99	29.2	58.65	59.50	26.9	85,817	0.03%
2023/08/16	58	57.08	43	56.59	58.00	15	84,487	0.02%
2023/08/15	20.1	55.43	23	55.76	54.60	-3	83,213	0.00%
2023/08/14	46	54.41	32.1	54.09	53.10	14	82,167	0.02%
2023/08/11	33.1	58.61	27	58.92	57.50	6.1	80,782	0.01%
2023/08/10	43.1	57.19	48	56.84	57.50	-4.9	80,145	-0.01%
2023/08/09	26	59.94	34.3	60.24	59.50	-8.3	79,227	-0.01%
2023/08/08	101	62.66	73.1	62.27	60.90	27.9	78,243	0.04%	大買/
2023/08/07	82	61.32	53.1	61.59	63.80	28.9	75,718	0.04%
2023/08/04	54.4	57.92	46.1	58.40	58.00	8.3	74,143	0.01%
2023/08/02	45.4	60.58	22.8	60.19	58.90	22.7	72,302	0.03%
2023/08/01	16.5	63.43	10.1	63.31	64.10	6.4	71,804	0.01%
2023/07/31	18.2	65.02	19.1	65.64	63.70	-1	71,306	0.00%
2023/07/28	8	66.58	11	66.73	69.90	-3	70,716	0.00%
2023/07/27	14.4	69.66	10	70.93	68.10	4.4	70,096	0.01%
2023/07/26	11.3	70.69	5.9	70.39	70.00	5.4	69,645	0.01%
2023/07/25	25.6	72.34	16	72.09	72.00	9.6	69,272	0.01%
2023/07/24	15	69.55	27.8	69.96	70.20	-12.8	68,595	-0.02%
2023/07/21	21.3	63.95	28	64.60	67.00	-6.7	67,841	-0.01%
2023/07/20	21.1	61.77	11.6	61.76	62.30	9.5	67,291	0.01%
2023/07/19	91.6	67.12	127.1	66.70	63.60	-35.5	66,682	-0.05%	大賣/
2023/07/18	135.2	64.46	110	65.04	65.50	25.2	62,257	0.04%	大買/大賣/
2023/07/17	24	59.73	49	60.78	61.30	-25	57,471	-0.04%
2023/07/14	77.5	54.24	92	54.87	55.80	-14.5	56,001	-0.03%
2023/07/13	57	51.31	51	51.24	50.80	6	52,594	0.01%
2023/07/12	43.5	47.81	68	48.04	47.60	-24.5	49,977	-0.05%
2023/07/11	69	46.42	30.2	46.39	47.25	38.8	47,003	0.08%
2023/07/10	19	44.67	4	44.78	44.40	15	45,407	0.03%
2023/07/07	7.2	45.15	74	45.04	44.60	-66.8	44,877	-0.15%
2023/07/06	36	45.96	44	44.85	44.70	-8	44,048	-0.02%
2023/07/05	47.6	45.97	46.2	45.63	45.20	1.5	43,005	0.00%
2023/07/04	82.2	47.54	75	46.50	47.15	7.2	41,826	0.02%
2023/07/03	54	44.59	20	44.71	44.15	34	39,339	0.09%
2023/06/30	11	43.15	3	43.28	43.20	8	38,238	0.02%
2023/06/29	4	42.79	4	43.08	43.15	0	37,877	0.00%
2023/06/28	28	43.71	19	43.22	42.70	9	37,617	0.02%
2023/06/27	18	43.39	50	43.24	42.90	-32	37,121	-0.09%
2023/06/26	26	44.56	15	44.15	44.35	11	36,726	0.03%
2023/06/21	41	44.49	30	44.64	44.75	11	36,181	0.03%
2023/06/20	23	43.08	9	43.27	43.10	14	35,260	0.04%
2023/06/19	38	44.46	26	44.69	44.10	12	34,319	0.03%
2023/06/16	43	45.92	59	46.07	45.50	-16	33,315	-0.05%
2023/06/15	89	44.36	77	45.18	46.00	12	31,181	0.04%
2023/06/14	135	42.08	174	42.32	42.95	-39	28,940	-0.13%	大買/大賣/
2023/06/13	66	39.80	47.2	39.82	40.60	18.8	26,175	0.07%
2023/06/12	31	37.95	20	37.30	36.95	11	24,184	0.05%
2023/06/09	50	38.48	70	38.04	38.65	-20	23,616	-0.08%
2023/06/08	3	36.47	1	36.40	36.40	2	22,474	0.01%
2023/06/07	17	36.74	17	36.66	36.75	0	22,362	0.00%
2023/06/06	0.2	36.03	0	0.00	36.20	0.2	22,047	0.00%
2023/06/05	1	36.15	6	36.42	36.25	-5	21,671	-0.02%
2023/06/02	20	36.50	20	37.14	36.25	0	21,387	0.00%
2023/06/01	5	35.95	0	0.00	35.55	5	20,473	0.02%
2023/05/31	42	36.71	16	36.61	36.85	26	19,836	0.13%
2023/05/30	76	37.87	11.2	38.19	37.70	64.8	18,765	0.35%
2023/05/29	10	35.55	8.1	36.91	37.50	1.9	16,715	0.01%
2023/05/26	14	33.47	11	33.45	34.10	3	15,970	0.02%
2023/05/25	3.2	32.70	1	32.60	33.25	2.2	14,823	0.01%
2023/05/18	5	30.35	0	0.00	30.55	5	12,907	0.04%
2023/05/16	1	29.85	0	0.00	30.80	1	12,377	0.01%
2023/05/15	2	30.75	1	30.85	30.95	1	11,959	0.01%
2023/05/11	0	0.00	1	31.85	32.25	-1	11,303	-0.01%
2023/05/10	1	31.55	0	0.00	31.75	1	11,233	0.01%
2023/05/08	0	0.00	1	32.60	32.75	-1	11,238	-0.01%
2023/05/02	0	0.00	3	32.95	33.05	-3	11,248	-0.03%
2023/04/25	1	31.70	0	32.45	31.70	1	11,027	0.01%
2023/04/24	3	32.60	0	0.00	33.15	3	10,974	0.03%
2023/04/20	0	0.00	0.3	32.40	32.40	-0.3	10,731	0.00%
2023/04/19	1	32.45	3	33.43	32.50	-2	10,702	-0.02%
2023/04/18	0.3	31.70	0	0.00	32.20	0.3	10,416	0.00%
2023/04/14	1	31.45	1	31.55	31.60	0	10,164	0.00%
2023/04/13	1	32.35	0	0.00	32.35	1	9,986	0.01%
2023/04/11	0	0.00	2	32.80	32.70	-2	9,721	-0.02%
2023/04/10	6	32.15	2	32.00	32.40	4	9,573	0.04%
2023/04/07	4	31.73	0	0.00	31.50	4	9,433	0.04%
2023/04/06	0	0.00	1	33.45	33.90	-1	9,086	-0.01%
2023/03/31	3	31.80	0	0.00	31.95	3	8,699	0.03%
2023/03/30	0	0.00	2	30.95	31.80	-2	8,866	-0.02%
2023/03/24	0	0.00	3	30.70	30.75	-3	9,992	-0.03%
2023/03/22	5	30.00	3	30.15	30.20	2	9,624	0.02%
2023/03/17	0	0.00	1	28.15	28.15	-1	9,191	-0.01%
2023/03/16	0	0.00	7	27.90	28.00	-7	8,909	-0.08%
2023/03/15	5	27.20	0	0.00	27.20	5	8,725	0.06%
2023/03/14	0	0.00	1	27.40	27.15	-1	8,709	-0.01%
2023/03/10	0	0.00	1	27.15	27.05	-1	8,648	-0.01%
2023/03/08	2	27.10	0	0.00	27.20	2	9,363	0.02%
2023/03/06	0	0.00	5	27.04	27.15	-5	9,643	-0.05%
2023/03/03	3	26.75	0	0.00	26.70	3	9,687	0.03%
2023/03/01	0	0.00	1	26.80	26.95	-1	9,858	-0.01%
2023/02/21	1	26.45	0	0.00	26.55	1	10,064	0.01%
2023/02/20	0	0.00	1	26.55	26.65	-1	10,176	-0.01%
2023/02/16	0	0.00	1	26.40	26.25	-1	10,728	-0.01%
2023/02/14	1	26.00	0	0.00	26.05	1	10,663	0.01%
2023/02/13	0	0.00	5	25.75	25.75	-5	10,694	-0.05%
2023/02/10	5	25.60	1	25.80	25.60	4	10,636	0.04%
2023/02/06	0	0.00	20	25.75	25.65	-20	10,592	-0.19%
2023/02/03	20	25.48	10	25.68	25.65	10	10,494	0.10%
2023/02/02	15	25.53	0	0.00	25.45	15	10,576	0.14%
2023/01/16	0	0.00	1	26.00	26.00	-1	10,319	-0.01%
2023/01/12	0	0.00	10	26.00	25.60	-10	10,624	-0.09%
2023/01/11	0	0.00	3	26.60	26.20	-3	10,671	-0.03%
2023/01/05	0	0.00	5	26.10	26.20	-5	11,022	-0.05%
2023/01/03	0	0.00	10	26.30	26.10	-10	11,294	-0.09%
2022/12/29	0	0.00	20	25.85	26.10	-20	11,293	-0.18%
2022/12/27	0	0.00	10	26.15	26.15	-10	11,317	-0.09%
2022/12/26	0	0.00	6	26.06	26.10	-6	11,377	-0.05%
2022/12/22	0	0.00	14	25.94	25.95	-14	11,717	-0.12%
2022/12/21	0	0.00	10.1	25.85	25.75	-10.1	11,571	-0.09%
2022/12/19	0	0.00	40	25.50	25.85	-40	11,060	-0.36%
2022/12/16	0	0.00	4	25.70	25.70	-4	10,546	-0.04%
2022/12/15	1	25.10	0	0.00	25.10	1	10,187	0.01%
2022/12/13	0	0.00	10	24.80	24.70	-10	10,160	-0.10%
2022/12/12	0	0.00	2	24.45	24.80	-2	10,099	-0.02%
2022/12/06	2	24.20	3	24.20	24.35	-1	10,168	-0.01%
2022/12/02	14	23.81	0	0.00	23.90	14	10,136	0.14%
2022/12/01	11	24.16	0	0.00	24.20	11	10,069	0.11%
2022/11/30	1	24.35	0	0.00	24.80	1	9,912	0.01%
2022/11/25	10	23.65	0	0.00	24.00	10	9,430	0.11%
2022/11/23	20	23.40	5	23.45	23.40	15	9,562	0.16%
2022/11/22	31	23.51	0	0.00	23.50	31	9,674	0.32%
2022/11/17	5	24.70	0	0.00	25.35	5	9,496	0.05%
2022/11/16	3	25.40	0	0.00	25.35	3	9,488	0.03%
2022/11/14	0	0.00	4.2	25.52	25.70	-4.2	9,372	-0.04%
2022/11/04	0	0.00	1	23.55	23.65	-1	9,049	-0.01%
2022/11/03	1	23.40	0	0.00	23.40	1	9,079	0.01%
2022/11/01	0	0.00	1	24.00	24.10	-1	9,047	-0.01%
2022/10/31	0	0.00	50	23.90	24.40	-50	9,057	-0.55%
2022/10/19	5	22.50	5	22.80	22.65	0	8,683	0.00%
2022/10/18	132	22.87	132	22.65	22.75	0	8,572	0.00%	大買/大賣/
2022/10/11	3	22.97	3	22.85	22.85	0	8,228	0.00%
2022/10/03	20	22.65	20	22.75	22.70	0	8,622	0.00%
2022/09/29	0	0.00	10	23.20	23.40	-10	8,545	-0.12%
2022/09/28	26	22.67	26	22.73	22.85	0	8,323	0.00%
2022/09/27	20	22.70	40	22.80	22.65	-20	8,155	-0.25%
2022/09/26	40	22.63	40	22.75	22.55	0	8,126	0.00%
2022/09/23	20	22.70	1	22.85	22.70	19	8,041	0.24%
2022/09/21	21	22.86	0	0.00	22.85	21	7,988	0.26%
2022/09/20	10	23.20	10	23.15	23.20	0	7,901	0.00%
2022/09/19	41	23.00	40	23.13	23.00	1	7,832	0.01%
2022/09/16	43	22.80	10	22.90	22.90	33	7,787	0.42%
2022/09/08	10	23.40	26	23.44	23.50	-16	8,254	-0.19%
2022/09/07	32	22.75	32	22.92	22.80	0	8,205	0.00%
2022/09/06	1	22.80	0	0.00	22.85	1	8,203	0.01%
2022/09/05	54	22.76	52	22.86	22.95	2	8,192	0.02%
2022/09/02	70	22.77	50	22.84	22.70	20	8,215	0.24%
2022/09/01	56	22.75	54	22.85	22.75	2	8,075	0.02%
2022/08/31	22	22.85	20	23.05	23.15	2	7,847	0.03%
2022/08/30	73	22.91	90	23.05	23.00	-17	7,752	-0.22%
2022/08/29	40	23.21	20	23.43	23.20	20	7,534	0.27%
2022/08/11	0	0.00	1	24.40	24.55	-1	8,034	-0.01%
2022/08/03	0	0.00	1	24.15	24.10	-1	8,533	-0.01%
2022/07/25	0	0.00	5	23.09	23.30	-5	8,689	-0.06%
2022/07/22	3	22.83	0	0.00	22.95	3	8,714	0.03%
2022/07/14	2	22.75	0	0.00	22.70	2	8,603	0.02%
2022/07/13	0	0.00	2	24.20	24.00	-2	8,414	-0.02%
2022/07/12	3	23.68	0	0.00	23.70	3	8,238	0.04%
2022/07/11	0	0.00	1	24.45	24.10	-1	8,148	-0.01%
2022/07/07	21	24.09	21	24.01	24.00	0	8,154	0.00%
2022/07/06	58	24.37	58	24.10	24.10	0	8,154	0.00%
2022/07/04	1	24.60	0	0.00	24.65	1	8,187	0.01%
2022/06/28	0	0.00	5	25.45	25.45	-5	8,194	-0.06%
2022/06/24	10	25.10	10	25.20	25.15	0	8,308	0.00%
2022/06/23	35	24.89	40	25.01	24.85	-5	8,336	-0.06%
2022/06/22	10	24.86	10	25.00	24.80	0	8,223	0.00%
2022/06/21	5	24.99	7	25.04	24.95	-2	8,083	-0.02%
2022/06/20	41	24.92	39	24.95	24.70	2	7,981	0.03%
2022/06/17	78	24.88	89	25.04	25.15	-11	7,839	-0.14%
2022/06/16	20	25.38	12	25.55	25.30	8	7,620	0.10%
2022/06/15	15	25.47	15	25.52	25.30	0	7,760	0.00%
2022/06/14	1	25.70	1	25.85	25.85	0	7,779	0.00%
2022/06/13	5	25.05	5	25.40	25.45	0	7,832	0.00%
2022/06/10	5	25.50	5	25.65	25.45	0	7,756	0.00%
2022/06/09	0	0.00	3	25.80	25.75	-3	7,745	-0.04%
2022/06/08	8	26.05	2	25.90	26.05	6	7,709	0.08%
2022/06/06	5	25.55	5	25.80	26.10	0	7,638	0.00%
2022/06/01	5	25.65	5	25.80	25.55	0	7,829	0.00%
2022/05/31	3	25.80	0	0.00	25.80	3	7,836	0.04%
2022/05/30	0	0.00	3	26.10	26.15	-3	7,130	-0.04%
2022/05/26	10	25.70	10	25.85	25.90	0	7,051	0.00%
2022/05/25	10	25.35	11	25.48	25.65	-1	7,147	-0.01%
2022/05/24	40	25.55	42	25.52	25.40	-2	7,206	-0.03%
2022/05/23	0	0.00	2	25.80	25.60	-2	7,199	-0.03%
2022/05/17	10	26.00	1	26.00	26.00	9	7,112	0.13%
2022/05/16	1	25.80	5	25.75	26.45	-4	7,037	-0.06%
2022/05/13	27	25.35	60	25.48	25.40	-33	6,855	-0.48%
2022/05/12	26	25.26	0	0.00	25.20	26	6,825	0.38%
2022/05/05	0	0.00	5	25.80	25.90	-5	6,538	-0.08%
2022/04/29	3	24.90	4	25.10	25.40	-1	6,646	-0.02%
2022/04/28	30	24.83	30	24.97	24.85	0	6,805	0.00%
2022/04/27	10	25.05	10	25.15	24.90	0	6,792	0.00%
2022/04/26	0.1	25.00	0	0.00	25.25	0.1	6,766	0.00%
2022/04/25	1.5	24.80	0	0.00	24.80	1.5	6,759	0.02%
2022/04/19	0	0.00	1	25.50	25.40	-1	6,653	-0.02%
2022/04/13	0	0.00	12	25.14	25.40	-12	6,670	-0.18%
2022/04/12	20	24.83	20	25.00	24.80	0	6,648	0.00%
2022/04/11	10	24.85	20	24.90	24.85	-10	6,556	-0.15%
2022/04/08	10	24.80	10	24.90	24.80	0	6,484	0.00%
2022/04/07	1	24.60	0	0.00	24.55	1	6,430	0.02%
2022/04/06	0	0.00	10	24.90	24.90	-10	6,304	-0.16%
2022/04/01	1	24.60	0	0.00	24.85	1	6,233	0.02%
2022/03/31	10	24.75	0	0.00	24.70	10	6,190	0.16%
2022/03/23	1	25.00	0	0.00	25.05	1	6,337	0.02%
2022/03/17	0	0.00	3.7	25.27	25.05	-3.7	6,080	-0.06%
2022/03/16	3	24.67	0	0.00	25.05	3	6,044	0.05%
2022/03/14	0	0.00	5	25.20	25.10	-5	6,010	-0.08%
2022/03/10	10	25.13	10	25.10	25.05	0	6,179	0.00%
2022/03/08	105	24.68	100	24.80	24.65	5	6,565	0.08%	大買/
2022/03/07	78	24.81	78	24.93	24.80	0	6,480	0.00%
2022/03/04	20	25.43	0	0.00	25.30	20	6,550	0.31%
2022/03/02	1	25.70	0	0.00	25.85	1	6,538	0.02%
2022/03/01	2	25.90	0	0.00	25.95	2	6,516	0.03%
2022/02/25	35	25.40	30	25.60	25.65	5	6,476	0.08%
2022/02/24	20	25.45	20	25.60	25.45	0	6,424	0.00%
2022/02/23	1	25.80	0	0.00	25.80	1	6,320	0.02%
2022/02/21	10.2	25.70	0	0.00	25.70	10.2	6,297	0.16%
2022/02/16	0	0.00	20	25.50	25.70	-20	6,579	-0.30%
2022/02/15	12	25.24	0	0.00	25.20	12	6,557	0.18%
2022/02/14	45	25.38	35	25.55	25.40	10	6,546	0.15%
2022/01/25	0	0.00	2	25.20	25.45	-2	6,548	-0.03%
2022/01/24	0	0.00	5	25.30	25.45	-5	6,480	-0.08%
2022/01/21	9	25.16	10	25.35	25.15	-1	6,444	-0.02%
2022/01/20	0	0.00	10	25.35	25.45	-10	6,241	-0.16%
2022/01/19	0	0.00	0.5	25.20	25.15	-0.5	6,277	-0.01%
2022/01/14	20	25.14	0	0.00	25.00	20	6,525	0.31%
2022/01/13	0	0.00	11	25.35	25.40	-11	6,619	-0.17%
2022/01/11	10	25.20	0	0.00	25.25	10	6,826	0.15%
2022/01/10	0	0.00	2	25.30	25.45	-2	6,862	-0.03%
2022/01/06	0	0.00	2	25.10	25.10	-2	6,892	-0.03%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/04	2	25.05	4	25.10	25.00	-2	7,069	-0.03%
2021/12/28	1	25.05	5.6	24.99	25.00	-4.6	7,923	-0.06%
2021/12/22	10	24.95	0	0.00	24.90	10	8,529	0.12%
2021/12/21	0	0.00	10	25.01	24.95	-10	8,708	-0.11%
2021/12/20	12	24.76	1	24.70	24.95	11	8,879	0.12%
2021/12/17	3	25.27	0	0.00	25.30	3	8,975	0.03%
2021/12/08	1.2	25.51	11	25.55	25.45	-9.8	9,645	-0.10%
2021/12/07	0	0.00	1	25.65	25.65	-1	9,574	-0.01%
2021/12/06	5	25.35	6	25.53	25.55	-1	9,541	-0.01%
2021/12/03	15	25.35	15	25.63	25.65	0	9,526	0.00%
2021/12/02	25	25.41	41	25.58	25.55	-16	9,556	-0.17%
2021/11/29	0	0.00	5	25.95	26.05	-5	9,038	-0.06%
2021/11/26	5	25.75	0	0.00	25.80	5	9,017	0.06%
2021/11/24	0	0.00	15	25.97	25.95	-15	9,098	-0.16%
2021/11/23	15	25.78	0	0.00	25.80	15	9,094	0.16%
2021/11/22	0	0.00	3	26.05	26.10	-3	9,070	-0.03%
2021/11/19	10	26.15	2	26.15	26.10	8	9,093	0.09%
2021/11/18	4	26.46	1	26.55	26.45	3	9,151	0.03%
2021/11/16	1	26.80	2	26.85	27.00	-1	9,197	-0.01%
2021/11/15	0	0.00	0	26.65	26.65	0	9,150	0.00%
2021/11/12	1	26.40	2	26.55	26.50	-1	9,215	-0.01%
2021/11/09	2	26.25	0	0.00	26.30	2	9,436	0.02%
2021/11/03	0.3	26.25	0	0.00	26.25	0.3	9,681	0.00%
2021/10/27	1	26.85	0	0.00	26.95	1	9,796	0.01%
2021/10/22	0	0.00	20	26.95	26.90	-20	9,923	-0.20%
2021/10/21	0	0.00	35	26.48	26.35	-35	9,742	-0.36%
2021/10/19	0	0.00	1	26.30	26.20	-1	9,844	-0.01%
2021/10/12	0	0.00	21	26.70	26.65	-21	10,884	-0.19%
2021/10/07	0	0.00	21	26.63	26.30	-21	12,287	-0.17%
2021/10/06	8	26.14	79	26.10	26.20	-71	12,402	-0.57%
2021/10/05	32	25.80	31	25.80	25.75	1	12,498	0.01%
2021/10/04	0	0.00	5	25.80	25.85	-5	12,695	-0.04%
2021/10/01	1	25.30	0	0.00	25.55	1	12,818	0.01%
2021/09/30	2	25.70	1	25.80	25.80	1	13,111	0.01%
2021/09/29	0	0.00	2	25.88	26.00	-2	13,206	-0.02%
2021/09/28	0	0.00	2	26.30	26.40	-2	13,201	-0.02%
2021/09/24	3.1	25.78	2	25.80	25.75	1.1	13,157	0.01%
2021/09/23	5	25.71	2	25.65	25.50	3	13,117	0.02%
2021/09/22	0	0.00	4	24.74	25.40	-4	12,870	-0.03%
2021/09/16	1	24.65	0	0.00	24.90	1	12,526	0.01%
2021/09/15	0	0.00	1	24.90	24.85	-1	12,619	-0.01%
2021/09/14	1	24.70	1	24.75	24.65	0	12,677	0.00%
2021/09/09	0	24.45	20	24.50	24.50	-20	13,274	-0.15%
2021/09/06	7	24.39	0	0.00	24.15	7	13,313	0.05%
2021/09/02	10	24.25	0	0.00	24.35	10	13,409	0.07%
2021/08/30	5	24.00	11.1	24.35	24.35	-6.1	13,500	-0.05%
2021/08/27	0	0.00	2	24.23	24.20	-2	13,513	-0.01%
2021/08/26	6	23.95	0	0.00	24.15	6	13,505	0.04%
2021/08/25	3	24.13	0	0.00	24.20	3	13,489	0.02%
2021/08/24	1	24.15	0	0.00	24.30	1	13,505	0.01%
2021/08/17	0	0.00	5	23.80	23.70	-5	13,637	-0.04%
2021/08/16	0	23.60	2	23.65	23.75	-2	13,582	-0.01%
2021/08/13	0	0.00	5.1	23.60	23.75	-5.1	13,581	-0.04%
2021/08/11	3	23.20	0	0.00	23.20	3	13,529	0.02%
2021/08/09	3	23.35	0	0.00	23.40	3	13,633	0.02%
2021/08/04	0	0.00	5	23.40	23.50	-5	14,382	-0.03%
2021/07/30	1	23.35	0	0.00	23.45	1	14,758	0.01%
2021/07/27	2	24.00	0	0.00	23.85	2	15,167	0.01%
2021/07/23	1.1	23.72	0	0.00	23.65	1.1	15,175	0.01%
2021/07/22	0	23.80	0	0.00	23.80	0	15,149	0.00%
2021/07/21	1	23.75	3	23.62	23.80	-2	15,040	-0.01%
2021/07/20	10	23.50	0	0.00	23.55	10	15,016	0.07%
2021/07/19	13.1	23.48	0	0.00	23.55	13.1	14,951	0.09%
2021/07/16	1.1	23.86	0	0.00	23.85	1.1	14,964	0.01%
2021/07/15	56.1	24.14	0	0.00	24.05	56.1	14,831	0.38%
2021/07/14	0	0.00	12.8	27.11	27.15	-12.8	13,800	-0.09%
2021/07/13	1	27.00	0	0.00	27.05	1	13,424	0.01%
2021/07/12	1	27.15	1	27.45	27.15	0	13,140	0.00%
2021/07/08	2	27.48	0	0.00	27.45	2	12,913	0.02%
2021/07/07	1	27.50	0	0.00	27.40	1	12,932	0.01%
2021/07/06	0	0.00	3	27.15	27.20	-3	12,823	-0.02%
2021/07/05	3	26.95	0	0.00	27.00	3	13,021	0.02%
2021/07/02	7	26.76	25	26.66	26.75	-18	13,328	-0.14%
2021/07/01	0	0.00	5	26.35	26.20	-5	13,347	-0.04%
2021/06/30	13	26.03	16	26.17	26.25	-3	13,631	-0.02%
2021/06/23	1	25.45	0	0.00	25.70	1	16,586	0.01%
2021/06/21	1	25.50	7	25.59	25.50	-6	16,698	-0.04%
2021/06/18	1	26.25	1	25.90	26.15	0	16,852	0.00%
2021/06/17	0	0.00	6	26.05	26.10	-6	17,017	-0.04%
2021/06/11	0	0.00	7	25.32	25.25	-7	18,595	-0.04%
2021/06/09	11	25.25	0	0.00	25.20	11	18,933	0.06%
2021/06/07	5	25.63	0	0.00	25.70	5	19,183	0.03%
2021/06/04	0	0.00	1	25.80	25.80	-1	19,438	-0.01%
2021/05/31	0	0.00	7	25.78	25.85	-7	20,947	-0.03%
2021/05/26	0	0.00	1	25.95	26.00	-1	21,288	0.00%
2021/05/21	0.1	25.60	0	0.00	25.75	0.1	23,142	0.00%
2021/05/20	1	25.25	7	25.60	25.30	-6	23,252	-0.03%
2021/05/19	1	25.10	0	0.00	25.10	1	23,261	0.00%
2021/05/14	0.4	25.00	0	0.00	24.95	0.4	23,481	0.00%
2021/05/13	5	24.96	0	0.00	24.80	5	23,351	0.02%
2021/05/12	21	25.48	4	25.60	25.55	17	23,026	0.07%
2021/05/11	0	0.00	7	26.48	26.30	-7	22,649	-0.03%
2021/05/10	6	26.59	0	0.00	26.55	6	22,416	0.03%
2021/05/06	0	0.00	1	26.80	26.60	-1	22,746	0.00%
2021/05/05	0	0.00	1	26.80	26.70	-1	22,990	0.00%
2021/05/04	10.1	26.00	30	26.52	26.55	-19.9	22,920	-0.09%
2021/05/03	2.4	26.80	8	26.94	26.70	-5.6	22,624	-0.02%
2021/04/29	1	27.25	0	0.00	27.15	1	22,537	0.00%
2021/04/28	6	27.18	10	27.21	27.25	-4	22,563	-0.02%
2021/04/27	5	27.10	33	27.10	27.15	-28	22,683	-0.12%
2021/04/23	1.2	27.07	2	27.15	27.10	-0.8	22,588	0.00%
2021/04/22	8.3	27.60	0	0.00	27.30	8.3	22,673	0.04%
2021/04/21	1	27.45	3	27.42	27.45	-2	22,526	-0.01%
2021/04/20	0	27.20	2	27.40	27.35	-2	22,278	-0.01%
2021/04/19	10.4	27.24	3	27.10	27.30	7.4	22,218	0.03%
2021/04/16	3	26.92	13	27.03	27.10	-10	22,104	-0.05%
2021/04/14	12.1	26.97	3	26.88	26.75	9.1	22,145	0.04%
2021/04/13	2	27.05	72	27.13	27.00	-70	22,064	-0.32%
2021/04/12	11	27.30	0	0.00	27.30	11	21,876	0.05%
2021/04/09	16	27.43	0	0.00	27.55	16	21,705	0.07%
2021/04/08	1	27.35	17.2	27.29	27.35	-16.2	21,322	-0.08%
2021/04/07	17.1	26.87	4	26.95	26.95	13.1	20,878	0.06%
2021/04/06	13.8	26.94	5	26.80	27.10	8.8	20,638	0.04%
2021/04/01	10	26.74	8	26.73	26.75	2	20,256	0.01%
2021/03/31	50	27.10	1	27.55	27.00	49	19,621	0.25%
2021/03/30	5	27.35	15	27.41	27.50	-10	18,180	-0.06%
2021/03/29	13	27.06	8	27.30	27.25	5	17,750	0.03%
2021/03/26	10	26.55	0	0.00	26.60	10	17,386	0.06%
2021/03/25	2	26.70	0	0.00	26.80	2	17,290	0.01%
2021/03/24	13	26.82	0.1	26.80	26.95	12.9	17,247	0.07%
2021/03/23	2	26.55	1.1	26.85	27.00	0.9	17,127	0.01%
2021/03/22	3	26.95	10	27.20	26.85	-7	16,911	-0.04%
2021/03/19	2.2	27.30	14	27.06	27.05	-11.8	16,544	-0.07%
2021/03/18	3	26.55	2	26.45	26.55	1	15,502	0.01%
2021/03/17	2	26.30	8	26.32	26.35	-6	15,351	-0.04%
2021/03/16	11	25.86	3	25.90	25.85	8	15,256	0.05%
2021/03/12	0	0.00	30	25.70	25.90	-30	15,044	-0.20%
2021/03/11	1	25.75	2	25.70	25.80	-1	15,014	-0.01%
2021/03/10	3	25.78	10	25.80	25.65	-7	14,885	-0.05%
2021/03/09	3	25.80	7	25.80	26.00	-4	14,709	-0.03%
2021/03/08	18	25.42	138	25.69	25.70	-120	14,136	-0.85%	大賣/鉅額交易
2021/03/05	5	25.04	2	25.20	25.20	3	13,665	0.02%
2021/03/04	1	24.75	0	0.00	24.85	1	13,713	0.01%
2021/03/02	2	24.70	15	24.80	24.60	-13	13,577	-0.10%
2021/02/25	0	0.00	11.5	25.00	25.00	-11.5	13,189	-0.09%
2021/02/24	144	25.10	5	25.08	25.00	139	12,939	1.07%	大買/鉅額交易
2021/02/23	92	24.69	38	24.43	24.90	54	12,318	0.44%
2021/02/22	5	23.65	146	23.74	23.80	-141	11,305	-1.25%	大賣/鉅額交易
2021/02/19	1	23.35	16	23.40	23.60	-15	11,220	-0.13%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	20	23.04	10	23.15	23.15	10	11,127	0.09%
2021/02/05	18	23.20	0	0.00	23.15	18	10,911	0.17%
2021/02/04	0	23.25	0	0.00	23.25	0	10,989	0.00%
2021/02/03	10	23.25	0	0.00	23.30	10	11,318	0.09%
2021/02/01	5	23.15	5	23.30	23.30	0	11,356	0.00%
2021/01/29	147	23.79	0	0.00	23.25	147	11,330	1.30%	大買/鉅額交易
2021/01/28	1	23.85	88	24.04	24.00	-87	11,137	-0.78%
2021/01/27	26	23.72	35	23.92	23.95	-9	10,909	-0.08%
2021/01/26	0	23.25	0	0.00	23.10	0	10,568	0.00%
2021/01/25	2	23.20	0	0.00	23.35	2	10,576	0.02%
2021/01/22	5	22.92	0	0.00	23.10	5	10,626	0.05%
2021/01/21	1	22.90	0	0.00	22.80	1	10,726	0.01%
2021/01/20	33	22.92	0	0.00	22.90	33	10,762	0.31%
2021/01/19	1.1	23.64	0	0.00	23.50	1.1	10,574	0.01%
2021/01/18	5	23.30	7	23.47	23.50	-2	10,529	-0.02%
2021/01/15	0.1	23.90	10	23.93	23.70	-9.9	10,413	-0.10%
2021/01/14	13	23.80	0	0.00	23.80	13	10,280	0.13%
2021/01/13	8.1	23.69	0	0.00	23.70	8.1	10,194	0.08%
2021/01/12	101.1	23.75	0	0.00	23.65	101.1	10,194	0.99%	大買/鉅額交易
2021/01/11	14.3	23.67	0	0.00	23.75	14.3	10,101	0.14%
2021/01/08	17	23.70	0	0.00	23.85	17	10,102	0.17%
2021/01/07	1	23.75	0	0.00	23.75	1	9,987	0.01%
2021/01/06	1.1	23.85	9	23.76	23.80	-7.9	9,970	-0.08%
2021/01/05	0.1	23.95	235	23.99	24.00	-234.9	9,888	-2.38%	大賣/鉅額交易
2021/01/04	38	24.18	2	24.15	24.05	36	9,984	0.36%
2020/12/30	10	23.80	1	23.90	24.05	9	9,986	0.09%
2020/12/29	0	0.00	1	24.00	24.00	-1	9,957	-0.01%
2020/12/25	1	23.90	1	24.00	23.95	0	9,977	0.00%
2020/12/24	30	23.80	21	23.89	23.90	9	9,970	0.09%
2020/12/23	10	23.45	2	23.75	23.75	8	9,929	0.08%
2020/12/22	65	23.63	0	0.00	23.60	65	9,902	0.66%
2020/12/21	5.6	23.62	0	0.00	23.85	5.6	10,031	0.06%
2020/12/17	25	23.99	1	24.05	24.00	24	9,867	0.24%
2020/12/16	0	0.00	25	24.15	24.25	-25	9,836	-0.25%
2020/12/15	17	23.99	58	24.20	23.90	-41	9,814	-0.42%
2020/12/14	0	0.00	10	24.30	24.20	-10	9,753	-0.10%
2020/12/11	20	23.65	57	24.06	24.00	-37	9,696	-0.38%
2020/12/10	8	24.29	60	24.03	24.10	-52	9,600	-0.54%
2020/12/09	5	24.20	3	24.20	24.20	2	9,390	0.02%
2020/12/08	2	24.05	22	24.08	24.10	-20	9,296	-0.22%
2020/12/07	2	24.00	1	23.95	24.00	1	9,164	0.01%
2020/12/04	0	0.00	38	23.72	23.75	-38	9,118	-0.42%
2020/12/03	2	23.65	3	23.62	23.65	-1	9,059	-0.01%
2020/12/02	3	23.50	1	23.55	23.55	2	8,976	0.02%
2020/11/27	0	0.00	72	23.13	23.35	-72	8,804	-0.82%
2020/11/26	0	0.00	51	23.05	23.15	-51	8,807	-0.58%
2020/11/25	1	23.25	13	23.20	23.15	-12	9,013	-0.13%
2020/11/24	3	23.25	77	23.17	23.20	-74	9,154	-0.81%
2020/11/23	0	0.00	10	23.10	23.15	-10	9,077	-0.11%
2020/11/20	0	0.00	5	22.90	22.90	-5	9,038	-0.06%
2020/11/19	6	23.01	57	23.01	23.00	-51	9,127	-0.56%
2020/11/18	0	0.00	1	22.95	23.10	-1	9,209	-0.01%
2020/11/17	0	0.00	5	22.95	22.85	-5	9,224	-0.05%
2020/11/16	1	23.00	31	22.98	22.90	-30	9,483	-0.32%
2020/11/13	112	22.51	35	22.79	22.90	77	9,559	0.81%	大買/
2020/11/12	15	22.65	0	0.00	22.80	15	9,589	0.16%
2020/11/11	12	22.28	116	22.77	23.00	-104	9,558	-1.09%	大賣/鉅額交易
2020/11/10	1	22.20	25	22.27	22.30	-24	9,411	-0.25%
2020/11/09	8	22.25	5	22.20	22.25	3	9,643	0.03%
2020/11/06	48	22.25	5	22.30	22.30	43	9,692	0.44%
2020/11/05	5	22.30	0	0.00	22.30	5	9,855	0.05%
2020/11/04	13	22.33	0	0.00	22.20	13	9,932	0.13%
2020/11/03	11	22.40	0	0.00	22.50	11	9,919	0.11%
2020/11/02	7	22.16	7	22.44	22.45	0	9,985	0.00%
2020/10/30	0	0.00	23	22.48	22.60	-23	10,070	-0.23%
2020/10/29	14	22.50	6	22.40	22.40	8	10,107	0.08%
2020/10/28	0	0.00	66	22.29	22.25	-66	10,076	-0.65%
2020/10/27	10	22.05	12	22.04	21.95	-2	10,110	-0.02%
2020/10/26	41	21.80	12	21.85	21.90	29	10,169	0.29%
2020/10/23	12	21.75	0	0.00	21.75	12	10,300	0.12%
2020/10/22	3	21.65	0	0.00	21.60	3	10,520	0.03%
2020/10/20	10	21.75	5	21.90	21.75	5	10,733	0.05%
2020/10/19	3	21.75	0	0.00	21.75	3	10,893	0.03%
2020/10/16	20	21.86	0	0.00	21.80	20	11,094	0.18%
2020/10/14	5	22.10	8	22.15	22.00	-3	11,312	-0.03%
2020/10/13	14	21.88	0	0.00	21.75	14	11,503	0.12%
2020/10/12	45	21.84	0	0.00	22.00	45	11,797	0.38%
2020/10/07	65	22.03	0	0.00	22.00	65	12,667	0.51%
2020/10/06	100	22.11	0	0.00	22.15	100	12,793	0.78%
2020/10/05	10	22.10	10	22.50	22.05	0	12,939	0.00%
2020/09/30	0	0.00	8	22.38	22.45	-8	13,158	-0.06%
2020/09/28	1	22.45	23	22.29	22.30	-22	13,582	-0.16%
2020/09/25	1	21.90	35	21.91	22.00	-34	13,772	-0.25%
2020/09/24	32	21.82	45	21.90	21.70	-13	13,923	-0.09%
2020/09/23	19	22.44	0	0.00	22.35	19	13,982	0.14%
2020/09/22	30	22.58	0	0.00	22.55	30	14,044	0.21%
2020/09/18	0	0.00	31	22.92	23.05	-31	14,270	-0.22%
2020/09/16	1	23.05	5	23.20	23.00	-4	14,363	-0.03%
2020/09/15	0	0.00	139	23.02	22.95	-139	14,454	-0.96%	大賣/鉅額交易
2020/09/14	5	22.80	6	22.88	22.80	-1	14,785	-0.01%
2020/09/10	0	0.00	40	22.84	22.85	-40	14,878	-0.27%
2020/09/09	152	22.63	5	22.55	22.60	147	14,990	0.98%	大買/鉅額交易
2020/09/08	80	22.88	2	22.90	22.80	78	14,955	0.52%
2020/09/07	12	22.84	0	0.00	23.00	12	14,996	0.08%
2020/09/04	8	22.68	0	0.00	22.80	8	15,093	0.05%
2020/09/03	0	0.00	2	23.00	22.95	-2	15,063	-0.01%
2020/09/02	0	0.00	4	22.98	23.10	-4	15,202	-0.03%
2020/09/01	4	22.70	4	22.85	22.85	0	15,223	0.00%
2020/08/28	1	23.20	6	22.99	23.05	-5	15,099	-0.03%
2020/08/27	4	22.75	0	0.00	22.85	4	15,041	0.03%
2020/08/26	45	22.79	0	0.00	22.90	45	15,073	0.30%
2020/08/25	0	0.00	2	22.90	22.90	-2	15,050	-0.01%
2020/08/24	2	22.70	0	0.00	22.75	2	15,084	0.01%
2020/08/20	238	22.90	27	22.69	22.50	211	14,923	1.41%	大買/鉅額交易
2020/08/19	3	23.20	1	23.25	23.25	2	14,684	0.01%
2020/08/18	10	23.60	1	23.45	23.50	9	14,525	0.06%
2020/08/17	3	23.70	3	23.63	23.60	0	14,438	0.00%
2020/08/14	13	23.64	0	0.00	23.65	13	14,423	0.09%
2020/08/13	2	23.85	1	23.75	23.95	1	14,310	0.01%
2020/08/12	6	24.10	10	24.00	23.90	-4	14,116	-0.03%
2020/08/11	1	24.30	0	0.00	24.15	1	14,196	0.01%
2020/08/10	11	24.55	0	0.00	24.75	11	14,068	0.08%
2020/08/07	3	24.52	0	0.00	24.50	3	14,027	0.02%
2020/08/06	50	24.55	1	24.55	24.60	49	14,076	0.35%
2020/08/05	10	24.58	4	24.70	24.50	6	14,026	0.04%
2020/08/04	6	24.33	1	24.30	24.35	5	13,895	0.04%
2020/08/03	34	24.54	2	24.90	24.35	32	13,933	0.23%
2020/07/31	3	24.60	3	25.00	25.00	0	13,780	0.00%
2020/07/29	2	24.75	0	0.00	24.60	2	13,592	0.01%
2020/07/28	0	0.00	11	24.50	24.65	-11	13,528	-0.08%
2020/07/24	7	24.86	0	0.00	24.80	7	13,342	0.05%
2020/07/23	17	24.95	1	25.05	25.00	16	13,156	0.12%
2020/07/22	10	24.83	0	0.00	24.80	10	13,031	0.08%
2020/07/21	2	25.30	0	0.00	25.05	2	12,833	0.02%
2020/07/20	11	24.73	0	0.00	25.15	11	12,715	0.09%
2020/07/17	23	25.10	21	24.80	24.75	2	12,575	0.02%
2020/07/16	2	25.15	0	0.00	25.15	2	12,331	0.02%
2020/07/15	11	25.50	0	0.00	25.60	11	12,009	0.09%
2020/07/14	0	0.00	8	28.06	27.70	-8	11,463	-0.07%
2020/07/13	1	27.45	11	27.50	27.45	-10	11,018	-0.09%
2020/07/10	10	27.30	0	0.00	27.25	10	10,893	0.09%
2020/07/09	6	27.88	0	0.00	27.70	6	10,775	0.06%
2020/07/08	5	27.30	7	27.35	27.25	-2	10,480	-0.02%
2020/07/07	2	27.20	2	27.68	27.25	0	10,340	0.00%
2020/07/06	3	27.62	1	27.60	27.60	2	10,047	0.02%
2020/07/03	1	27.55	20	27.30	27.50	-19	9,873	-0.19%
2020/07/02	4	25.98	3	26.55	27.15	1	9,802	0.01%
2020/06/24	20	25.90	20	26.10	25.70	0	9,564	0.00%
2020/06/23	6	26.03	2	26.00	25.90	4	9,486	0.04%
2020/06/22	28	26.00	13	25.93	26.00	15	9,464	0.16%
2020/06/19	11	25.64	23	25.63	25.80	-12	9,486	-0.13%
2020/06/18	2	25.83	6	25.70	25.80	-4	9,160	-0.04%
2020/06/16	0	0.00	30	25.55	25.80	-30	9,196	-0.33%
2020/06/15	1	25.20	0	0.00	25.15	1	9,246	0.01%
2020/06/11	0	0.00	1	25.75	25.55	-1	9,301	-0.01%
2020/06/09	5	25.95	22	25.98	26.15	-17	9,398	-0.18%
2020/06/08	0	0.00	39	25.69	25.65	-39	9,302	-0.42%
2020/06/04	0	0.00	2	25.30	25.40	-2	9,301	-0.02%
2020/06/03	2	25.20	11	25.33	25.25	-9	9,265	-0.10%
2020/06/01	4	24.80	2	24.70	24.70	2	9,080	0.02%
2020/05/28	0	0.00	15	24.31	24.30	-15	8,916	-0.17%
2020/05/26	0	0.00	6	24.38	24.15	-6	9,082	-0.07%
2020/05/25	1	23.95	0	0.00	24.10	1	8,993	0.01%
2020/05/21	2	23.95	0	0.00	24.15	2	9,050	0.02%
2020/05/20	0	0.00	5	23.90	23.95	-5	9,034	-0.06%
2020/05/18	15	23.85	1	23.70	23.60	14	9,018	0.16%
2020/05/14	4	23.33	0	0.00	23.55	4	8,810	0.05%
2020/05/11	0	0.00	4	23.53	23.50	-4	8,665	-0.05%
2020/05/08	0	0.00	4	23.50	23.45	-4	8,685	-0.05%
2020/05/06	0	0.00	5	23.02	22.85	-5	8,618	-0.06%
2020/05/05	1	23.10	0	0.00	23.05	1	8,581	0.01%
2020/05/04	5	23.15	0	0.00	23.10	5	8,578	0.06%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/24	0	0.00	1	23.35	23.10	-1	8,652	-0.01%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/15	0	0.00	1	23.60	23.65	-1	8,456	-0.01%
2020/04/13	0	0.00	3	23.45	23.45	-3	8,312	-0.04%
2020/04/10	2	23.15	0	0.00	23.15	2	8,281	0.02%
2020/04/08	1	23.20	0	0.00	23.20	1	8,285	0.01%
2020/03/31	0	0.00	2	22.40	23.30	-2	7,818	-0.03%
2020/03/30	3	22.15	2	22.15	22.10	1	7,646	0.01%
2020/03/27	2	21.80	2	22.10	21.75	0	7,627	0.00%
2020/03/26	2	21.55	2	22.00	21.60	0	7,590	0.00%
2020/03/25	2	22.45	0	0.00	21.60	2	7,666	0.03%
2020/03/24	3	21.07	3	21.55	21.00	0	7,515	0.00%
2020/03/23	2	19.35	2	19.80	19.85	0	7,513	0.00%
2020/03/20	2	20.30	5	20.30	20.60	-3	7,543	-0.04%
2020/03/19	4	19.15	6	19.47	18.75	-2	7,398	-0.03%
2020/03/17	0	0.00	2	20.05	19.90	-2	7,139	-0.03%
2020/03/16	4	20.50	4	20.90	20.35	0	6,995	0.00%
2020/03/13	6	20.60	6	20.02	21.20	0	6,904	0.00%
2020/03/12	4	21.94	4	21.95	21.65	0	6,660	0.00%
2020/03/09	2	22.80	0	0.00	22.85	2	6,390	0.03%
2020/03/05	0	0.00	2	23.35	23.20	-2	6,282	-0.03%
2020/02/26	0	0.00	2	22.85	23.05	-2	6,200	-0.03%
2020/02/25	0	0.00	3	22.85	23.00	-3	6,186	-0.05%
2020/02/24	2	22.95	0	0.00	22.95	2	6,201	0.03%
2020/02/21	4	23.36	4	23.35	23.35	0	6,084	0.00%
2020/02/20	0	0.00	10	23.20	23.35	-10	6,037	-0.17%
2020/02/18	0	0.00	2	23.05	23.00	-2	6,064	-0.03%
2020/02/11	5	22.90	0	0.00	22.85	5	6,200	0.08%
2020/02/10	0	0.00	12	23.20	23.25	-12	6,182	-0.19%
2020/01/31	2	23.05	0	0.00	22.95	2	6,105	0.03%
2020/01/30	0	0.00	5	22.63	22.95	-5	5,977	-0.08%
2020/01/20	3	22.93	0	0.00	22.90	3	5,750	0.05%
2020/01/17	0	0.00	5	23.05	23.00	-5	5,738	-0.09%
2020/01/15	2	23.05	0.1	23.10	23.20	1.9	5,785	0.03%
2020/01/13	6	23.10	10	23.15	23.15	-4	5,887	-0.07%
2020/01/10	0	0.00	2	23.00	23.10	-2	5,959	-0.03%
2020/01/08	2	22.55	10	22.60	22.60	-8	5,965	-0.13%
2020/01/06	1	22.75	0	0.00	22.75	1	6,084	0.02%
2020/01/02	11	22.98	0	0.00	22.95	11	6,138	0.18%
2019/12/31	1	22.85	0	0.00	22.85	1	6,160	0.02%
2019/12/30	3	23.03	0	0.00	23.00	3	6,149	0.05%
2019/12/27	1	23.35	0	0.00	23.40	1	6,126	0.02%
2019/12/24	9	23.26	5	23.35	23.15	4	6,241	0.06%
2019/12/20	4	23.11	14	23.21	22.90	-10	6,232	-0.16%
2019/12/19	2	23.20	3	23.27	23.20	-1	6,083	-0.02%
2019/12/18	0	0.00	5	23.15	23.25	-5	6,090	-0.08%
2019/12/17	1	22.75	1	22.90	22.90	0	6,143	0.00%
2019/12/16	1	22.90	0	0.00	22.80	1	6,162	0.02%
2019/12/10	3	22.88	0	0.00	22.90	3	6,324	0.05%
2019/12/06	0	0.00	1	23.10	23.20	-1	6,407	-0.02%
2019/12/05	0	0.00	2	23.10	23.05	-2	6,390	-0.03%
2019/12/02	0	0.00	2	22.90	22.90	-2	6,497	-0.03%
2019/11/29	9	22.89	12	23.01	22.85	-3	6,507	-0.05%
2019/11/27	8	23.15	5	23.10	23.05	3	6,577	0.05%
2019/11/26	0	0.00	1	23.40	23.40	-1	6,568	-0.02%
2019/11/25	1	23.30	5	23.32	23.30	-4	6,450	-0.06%
2019/11/22	0	0.00	1	23.25	23.25	-1	6,551	-0.02%
2019/11/21	1	22.90	0	0.00	23.05	1	6,621	0.02%
2019/11/20	3	23.15	2	23.15	23.15	1	6,650	0.02%
2019/11/19	12	23.08	0	0.00	23.25	12	6,746	0.18%
2019/11/18	7	23.01	2	23.15	23.15	5	6,860	0.07%
2019/11/15	0	0.00	2	22.70	22.80	-2	6,899	-0.03%
2019/11/14	2	22.25	0	0.00	22.40	2	6,960	0.03%
2019/11/13	0	0.00	1	22.35	22.30	-1	7,091	-0.01%
2019/11/12	1	22.80	1	23.00	22.85	0	7,548	0.00%
2019/11/07	4	22.74	1	22.65	22.70	3	7,776	0.04%
2019/11/06	9	22.72	0	0.00	22.75	9	7,766	0.12%
2019/11/05	2	22.80	160	22.68	22.90	-158	7,772	-2.03%	大賣/鉅額交易
2019/11/04	0	0.00	55.1	22.29	22.40	-55.1	7,762	-0.71%
2019/10/30	45	21.97	0	0.00	22.00	45	7,924	0.57%
2019/10/29	2	22.00	0	0.00	22.10	2	7,970	0.03%
2019/10/24	38	22.18	0	0.00	22.05	38	7,892	0.48%
2019/10/23	126	22.11	0	0.00	22.15	126	7,802	1.61%	大買/鉅額交易
2019/10/21	5	21.82	0	0.00	21.90	5	7,708	0.06%
2019/10/14	2	21.55	0	0.00	21.30	2	7,612	0.03%
2019/10/09	0	0.00	6	21.54	21.55	-6	7,492	-0.08%
2019/10/08	10	21.80	5	21.85	21.85	5	7,470	0.07%
2019/10/04	0	0.00	7	21.85	21.85	-7	7,912	-0.09%
2019/10/01	0	0.00	8	21.80	21.85	-8	8,137	-0.10%
2019/09/27	1	21.45	0	0.00	21.40	1	8,093	0.01%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/19	1	21.45	0	0.00	21.50	1	8,326	0.01%
2019/09/18	9	21.58	5	21.60	21.45	4	8,242	0.05%
2019/09/16	8	21.95	0	0.00	21.85	8	8,166	0.10%
2019/09/11	0	0.00	5	22.05	21.95	-5	8,298	-0.06%
2019/09/10	0	0.00	1	22.00	22.00	-1	8,285	-0.01%
2019/09/09	10	21.80	0	0.00	21.80	10	8,272	0.12%
2019/09/06	0	0.00	1	21.70	21.80	-1	8,242	-0.01%
2019/09/05	0	0.00	1	21.80	21.75	-1	8,186	-0.01%
2019/09/04	1	21.40	0	0.00	21.50	1	8,148	0.01%
2019/08/30	0	0.00	1	21.50	21.50	-1	8,194	-0.01%
2019/08/29	1	21.20	0	0.00	21.10	1	8,134	0.01%
2019/08/28	2	21.20	1	21.45	21.30	1	8,085	0.01%
2019/08/27	10	21.18	0	0.00	21.30	10	8,182	0.12%
2019/08/26	0	0.00	4	20.75	20.75	-4	8,157	-0.05%
2019/08/20	6	20.79	0	0.00	20.70	6	7,918	0.08%
2019/08/19	2	20.80	0	0.00	20.80	2	7,801	0.03%
2019/08/16	19	20.86	10	20.65	20.80	9	7,683	0.12%
2019/08/15	8	20.95	0	0.00	20.65	8	7,504	0.11%
2019/08/14	1	21.90	0	0.00	21.70	1	6,959	0.01%
2019/08/06	22	21.80	0	0.00	22.35	22	6,882	0.32%
2019/08/05	30	22.52	0	0.00	22.40	30	6,793	0.44%
2019/08/02	55	23.00	0	0.00	22.90	55	6,747	0.82%
2019/07/31	4	23.53	1	23.55	23.30	3	6,681	0.04%
2019/07/29	9	23.44	0	0.00	23.60	9	6,709	0.13%
2019/07/25	0	0.00	1	23.80	23.70	-1	6,727	-0.01%
2019/07/23	0	0.00	1	23.35	23.30	-1	6,679	-0.01%
2019/07/22	4	23.55	0	0.00	23.45	4	6,647	0.06%
2019/07/16	0	0.00	5	23.65	23.55	-5	6,673	-0.07%
2019/07/12	5	23.88	0	0.00	23.85	5	6,713	0.07%
2019/07/11	16	24.04	0	0.00	23.65	16	6,810	0.23%
2019/07/04	0	0.00	39	25.41	25.50	-39	6,382	-0.61%
2019/07/01	1	25.20	2	25.30	25.25	-1	6,346	-0.02%
2019/06/28	0	0.00	4	24.80	24.70	-4	6,269	-0.06%
2019/06/27	5	24.95	1	24.90	25.00	4	6,284	0.06%
2019/06/26	0	0.00	1	24.25	24.30	-1	6,169	-0.02%
2019/06/24	2	24.40	0	0.00	24.30	2	6,552	0.03%
2019/06/19	0	0.00	5	23.95	24.05	-5	6,481	-0.08%
2019/06/10	1	23.50	1	23.75	23.80	0	6,763	0.00%
2019/06/06	0	0.00	10	23.15	22.95	-10	6,698	-0.15%
2019/06/04	10	23.05	0	0.00	23.10	10	6,714	0.15%
2019/06/03	1	23.30	2	23.15	23.10	-1	6,704	-0.01%
2019/05/31	1	23.95	0	0.00	23.80	1	6,520	0.02%
2019/05/16	2	23.63	1	23.90	23.85	1	6,493	0.02%
2019/05/14	55	22.99	0	0.00	23.10	55	6,416	0.86%
2019/05/10	5	23.35	0	0.00	23.35	5	6,389	0.08%
2019/05/07	15	24.05	0	0.00	24.00	15	6,497	0.23%
2019/04/26	1	24.65	1	24.60	24.60	0	6,529	0.00%
2019/04/18	0	0.00	6	24.70	24.50	-6	6,851	-0.09%
2019/04/17	1	24.90	0	0.00	25.00	1	6,925	0.01%
2019/04/15	1	24.30	2	24.38	24.30	-1	6,807	-0.01%
2019/04/08	1	24.00	0	0.00	24.15	1	6,833	0.01%
2019/04/02	1	24.00	0	0.00	24.00	1	6,786	0.01%
2019/04/01	0	0.00	2	23.65	23.70	-2	6,771	-0.03%
2019/03/28	3	23.43	2	23.45	23.45	1	6,606	0.02%
2019/03/27	25	24.23	20	24.00	23.95	5	6,530	0.08%
2019/03/26	0	0.00	5	24.50	24.60	-5	6,412	-0.08%
2019/03/25	2	24.40	1	24.40	24.35	1	6,638	0.02%
2019/03/20	1	23.90	0	0.00	23.90	1	6,621	0.02%
2019/03/19	5	23.95	1	23.90	24.15	4	6,616	0.06%
2019/03/15	0	0.00	2	23.55	23.40	-2	6,544	-0.03%
2019/03/13	0	0.00	1	23.75	23.75	-1	6,534	-0.02%
2019/03/12	1	23.65	0	0.00	23.65	1	6,642	0.02%
2019/03/08	1	23.50	0	0.00	23.55	1	6,770	0.01%
2019/03/06	0	0.00	6	23.80	23.80	-6	7,022	-0.09%
2019/03/05	1	23.70	0	0.00	23.75	1	7,180	0.01%
2019/02/26	1	24.00	5	23.80	23.65	-4	7,515	-0.05%
2019/02/22	2	23.10	0	0.00	23.35	2	7,501	0.03%
2019/02/21	1	23.55	0	0.00	23.55	1	7,569	0.01%
2019/02/19	6	23.43	0	0.00	23.30	6	7,602	0.08%
2019/02/18	1	23.35	0	0.00	23.25	1	7,794	0.01%
2019/02/15	0	0.00	30	23.38	23.30	-30	8,118	-0.37%
2019/02/13	2	23.63	0	0.00	23.40	2	8,479	0.02%
2019/01/17	0	0.00	1	22.80	22.90	-1	8,588	-0.01%
2019/01/15	1	22.50	0	0.00	22.70	1	8,664	0.01%
2019/01/14	0	0.00	2	22.65	22.50	-2	8,692	-0.02%
2019/01/11	0	0.00	3	22.60	22.60	-3	8,996	-0.03%
2019/01/10	0	0.00	1	22.50	22.50	-1	8,969	-0.01%
2019/01/08	6	21.69	0	0.00	21.65	6	8,719	0.07%
2019/01/04	2	21.93	0	0.00	21.80	2	8,870	0.02%
2019/01/03	0	0.00	2	22.45	22.25	-2	9,173	-0.02%
2019/01/02	3	22.12	3	22.47	22.05	0	9,226	0.00%
2018/12/27	1	22.10	1	22.45	22.10	0	9,458	0.00%
2018/12/26	0	0.00	1	22.10	22.05	-1	9,470	-0.01%
2018/12/24	1	21.90	0	0.00	22.00	1	9,520	0.01%
2018/12/21	2	21.85	1	21.80	21.80	1	9,645	0.01%
2018/12/20	0	0.00	4	21.35	21.70	-4	9,733	-0.04%
2018/12/19	4	21.30	0.2	21.25	21.20	3.8	9,707	0.04%
2018/12/18	6	21.39	0	0.00	21.00	6	9,647	0.06%
2018/12/17	1	21.80	0	0.00	21.80	1	9,513	0.01%
2018/12/13	20	21.90	0	0.00	21.85	20	9,673	0.21%
2018/12/10	1	21.65	0	0.00	21.60	1	10,204	0.01%
2018/12/05	1	23.10	0	0.00	23.00	1	10,733	0.01%
2018/12/04	3	23.03	0	0.00	22.90	3	10,736	0.03%
2018/12/03	3	22.80	5	22.64	22.70	-2	10,776	-0.02%
2018/11/30	1	22.10	0	0.00	22.10	1	10,851	0.01%
2018/11/29	4	22.28	0	0.00	22.10	4	10,777	0.04%
2018/11/28	3	22.25	11	21.87	22.20	-8	10,706	-0.07%
2018/11/27	16	21.44	11	21.46	21.45	5	10,595	0.05%
2018/11/26	0	0.00	1	22.20	22.35	-1	10,508	-0.01%
2018/11/21	1	21.75	0	0.00	21.75	1	10,928	0.01%
2018/11/20	15	22.10	15	22.33	22.10	0	10,987	0.00%
2018/11/15	0	0.00	1	22.55	22.60	-1	11,434	-0.01%
2018/11/14	2	22.70	1	22.95	22.60	1	11,460	0.01%
2018/11/13	2	23.35	0	0.00	23.35	2	11,254	0.02%
2018/10/17	1	24.80	0	0.00	24.75	1	11,575	0.01%
2018/10/12	1	24.45	1	23.75	24.60	0	11,548	0.00%
2018/10/11	0	0.00	75	24.45	23.80	-75	11,555	-0.65%
2018/10/08	76	26.23	10	26.00	25.95	66	11,195	0.59%
2018/10/05	0	0.00	15	25.80	25.75	-15	11,101	-0.14%
2018/10/04	0	0.00	2	25.55	25.30	-2	11,139	-0.02%
2018/10/03	7	26.05	12	26.85	26.10	-5	11,135	-0.04%
2018/10/01	5	27.21	0	0.00	26.90	5	11,253	0.04%
2018/09/25	0	0.00	2	27.25	27.20	-2	11,034	-0.02%
2018/09/19	20	26.80	0	0.00	27.00	20	10,909	0.18%
2018/09/18	0	0.00	20	27.39	27.45	-20	10,838	-0.18%
2018/09/17	2	26.90	0	0.00	26.80	2	10,658	0.02%
2018/09/14	0	0.00	5	26.70	26.65	-5	10,640	-0.05%
2018/09/13	0	0.00	35	26.20	25.85	-35	10,513	-0.33%
2018/09/12	10	27.50	0	0.00	27.00	10	10,219	0.10%
2018/09/11	30	27.45	0	0.00	27.75	30	10,120	0.30%
2018/09/10	0	0.00	51	27.15	26.90	-51	10,148	-0.50%
2018/09/07	20	27.15	4	27.00	27.20	16	10,171	0.16%
2018/09/05	0	0.00	1	27.55	27.40	-1	9,991	-0.01%
2018/09/04	20	27.50	6	27.50	27.60	14	9,943	0.14%
2018/08/31	30	27.35	1	27.30	27.55	29	9,997	0.29%
2018/08/30	1	27.10	10	27.35	27.40	-9	9,871	-0.09%
2018/08/29	0	0.00	3	26.55	27.05	-3	9,710	-0.03%
2018/08/28	0	0.00	3	26.90	26.90	-3	9,576	-0.03%
2018/08/27	0	0.00	1	27.40	27.40	-1	9,682	-0.01%
2018/08/24	1	26.95	6	27.00	27.05	-5	9,565	-0.05%
2018/08/23	2	26.50	6	26.55	26.90	-4	9,612	-0.04%
2018/08/21	0	0.00	1	26.15	25.90	-1	9,313	-0.01%
2018/08/17	1	25.90	2	25.95	25.90	-1	9,209	-0.01%
2018/08/16	10	25.41	1	25.40	25.50	9	9,012	0.10%
2018/08/15	1	24.15	4.3	24.70	25.00	-3.3	8,794	-0.04%
2018/08/13	0	0.00	2	24.45	24.60	-2	8,542	-0.02%
2018/08/09	0	0.00	1	24.75	24.65	-1	8,570	-0.01%
2018/08/08	0	0.00	5	24.75	24.80	-5	8,713	-0.06%
2018/08/07	2	24.55	0	0.00	24.65	2	8,689	0.02%
2018/08/06	0	0.00	1	24.80	24.80	-1	8,654	-0.01%
2018/07/31	1	24.30	1	24.40	24.45	0	8,588	0.00%
2018/07/30	0	0.00	8	24.40	24.40	-8	8,526	-0.09%
2018/07/27	0	0.00	1	24.40	24.30	-1	8,522	-0.01%
2018/07/26	2	24.43	0	0.00	24.50	2	8,486	0.02%
2018/07/23	0	0.00	4	23.95	24.05	-4	8,174	-0.05%
2018/07/20	1	23.85	0	0.00	24.00	1	8,116	0.01%
2018/07/19	3	23.98	1	24.00	24.00	2	8,108	0.02%
2018/07/18	0	0.00	1	23.60	23.90	-1	8,044	-0.01%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/13	2	23.13	0	0.00	23.20	2	7,842	0.03%
2018/07/12	0	0.00	2	23.05	23.10	-2	7,832	-0.03%
2018/07/10	3	24.40	3	24.53	24.40	0	7,751	0.00%
2018/07/06	0	0.00	10	23.85	24.00	-10	7,809	-0.13%
2018/07/04	5	23.91	1	23.90	23.95	4	7,814	0.05%
2018/07/03	0	0.00	6	23.75	23.75	-6	7,912	-0.08%
2018/07/02	7	23.98	2	23.85	23.75	5	7,949	0.06%
2018/06/29	7	23.65	5	23.89	23.95	2	7,945	0.03%
2018/06/28	12	23.97	0	0.00	23.70	12	7,857	0.15%
2018/06/27	0	0.00	8	24.33	24.25	-8	7,864	-0.10%
2018/06/26	9	23.78	0	0.00	23.75	9	7,971	0.11%
2018/06/22	2	24.70	0	0.00	24.80	2	7,981	0.03%
2018/06/21	0	0.00	10	24.85	24.90	-10	7,879	-0.13%
2018/06/20	0	0.00	3	24.67	24.75	-3	7,912	-0.04%
2018/06/19	1	24.30	92	24.50	24.55	-91	7,898	-1.15%
2018/06/15	4	24.50	1	24.60	24.45	3	7,749	0.04%
2018/06/14	2	24.15	1	24.25	24.20	1	7,677	0.01%
2018/06/13	1	24.70	0	0.00	24.30	1	7,582	0.01%
2018/06/11	1	24.80	1	24.75	24.70	0	7,611	0.00%
2018/06/07	4	24.69	4	24.70	24.70	0	7,531	0.00%
2018/06/06	0	0.00	1	24.70	24.70	-1	7,572	-0.01%
2018/06/05	1	24.60	3	24.55	24.65	-2	7,572	-0.03%
2018/06/04	0	0.00	28	24.40	24.50	-28	7,534	-0.37%
2018/06/01	4	23.99	7	24.21	23.90	-3	7,368	-0.04%
2018/05/31	1	24.15	24	24.02	24.25	-23	7,278	-0.32%
2018/05/30	0.2	23.70	0	0.00	23.75	0.2	7,141	0.00%
2018/05/29	0	0.00	4	23.98	24.05	-4	7,165	-0.06%
2018/05/28	6	23.65	1	23.75	23.70	5	7,118	0.07%
2018/05/25	9	23.67	1	23.60	23.65	8	7,132	0.11%
2018/05/24	4	23.41	2	23.25	23.45	2	7,043	0.03%
2018/05/21	10	23.20	1	23.15	23.15	9	7,090	0.13%
2018/05/16	6	22.80	0	0.00	23.05	6	7,047	0.09%
2018/05/11	0	0.00	2	23.05	23.10	-2	7,156	-0.03%
2018/05/10	2	22.90	0	0.00	23.00	2	7,157	0.03%
2018/05/08	0	0.00	3	22.80	22.90	-3	7,156	-0.04%
2018/05/02	0	0.00	3	22.55	22.80	-3	7,485	-0.04%
2018/04/30	2	22.35	2	22.55	22.55	0	7,524	0.00%
2018/04/27	1	22.30	3	22.25	22.40	-2	7,698	-0.03%
2018/04/25	3	22.30	0	0.00	22.40	3	8,005	0.04%
2018/04/20	0	0.00	1	22.70	22.65	-1	8,571	-0.01%
2018/04/18	0	0.00	4	22.65	22.50	-4	8,646	-0.05%
2018/04/17	4	22.43	0	0.00	22.50	4	8,789	0.05%
2018/04/13	2	22.90	0	0.00	22.75	2	8,767	0.02%
2018/04/12	2	22.95	0	0.00	22.95	2	8,711	0.02%
2018/04/11	3	23.15	1	23.20	23.10	2	8,625	0.02%
2018/04/03	4	23.15	0	0.00	23.10	4	8,781	0.05%
2018/03/29	2	23.10	0	0.00	23.10	2	8,916	0.02%
2018/03/28	0	0.00	108	23.12	23.30	-108	8,757	-1.23%	大賣/鉅額交易
2018/03/27	0	0.00	2	23.50	23.35	-2	8,698	-0.02%
2018/03/23	9	22.73	0	0.00	23.05	9	8,743	0.10%
2018/03/22	30	23.38	1	23.40	23.40	29	8,794	0.33%
2018/03/21	0	0.00	1	23.30	23.35	-1	8,944	-0.01%
2018/03/19	11	22.95	0	0.00	23.10	11	8,987	0.12%
2018/03/16	12	23.05	0	0.00	23.05	12	9,093	0.13%
2018/03/14	50	23.03	0	0.00	23.05	50	8,974	0.56%
2018/03/09	0	0.00	30	22.85	23.10	-30	8,909	-0.34%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	0	0.00	1	22.90	22.90	-1	8,869	-0.01%
2018/03/06	1	23.00	0	0.00	23.00	1	8,865	0.01%
2018/03/05	10	22.95	0	0.00	22.85	10	9,134	0.11%
2018/03/02	1	23.20	0	0.00	23.10	1	9,083	0.01%
2018/02/27	1	23.35	0	0.00	23.35	1	8,927	0.01%
2018/02/26	4	23.80	0	0.00	23.55	4	8,887	0.05%
2018/02/23	20	23.45	1	23.60	23.55	19	8,807	0.22%
2018/02/22	1	23.20	0	0.00	23.25	1	8,882	0.01%
2018/02/21	1	22.95	11	23.35	23.35	-10	8,937	-0.11%
2018/02/09	0	0.00	10	22.75	22.60	-10	9,153	-0.11%
2018/02/06	3	22.57	2	22.28	22.45	1	9,131	0.01%
2018/02/05	1	23.10	0	0.00	23.25	1	9,198	0.01%
2018/02/02	1	23.50	0	0.00	23.70	1	9,230	0.01%
2018/02/01	1	23.65	0	0.00	23.65	1	9,432	0.01%
2018/01/30	6	23.78	1	23.95	23.55	5	9,389	0.05%
2018/01/29	4	24.16	0	0.00	24.10	4	9,310	0.04%
2018/01/26	2	24.13	2	24.35	24.35	0	9,200	0.00%
2018/01/25	0	0.00	4	24.38	24.25	-4	9,096	-0.04%
2018/01/24	0	0.00	1	24.00	24.10	-1	8,976	-0.01%
2018/01/23	5	24.04	1	24.30	23.95	4	9,028	0.04%
2018/01/22	4	23.95	6	24.07	24.05	-2	8,946	-0.02%
2018/01/19	1	23.60	0	0.00	23.60	1	8,714	0.01%
2018/01/18	24	23.82	41	23.70	23.75	-17	8,662	-0.20%
2018/01/17	20	23.50	2	23.53	23.50	18	8,442	0.21%
2018/01/16	1	23.20	0	0.00	23.30	1	8,235	0.01%
2018/01/12	0	0.00	2	23.33	23.20	-2	8,349	-0.02%
2018/01/11	1	23.00	0	0.00	22.85	1	8,311	0.01%
2018/01/10	4	23.61	0	0.00	23.45	4	8,202	0.05%
2018/01/09	3	24.17	0	0.00	24.10	3	8,141	0.04%
2018/01/08	3	24.15	5	24.40	24.40	-2	8,215	-0.02%
2018/01/05	1	24.15	0	0.00	24.20	1	8,199	0.01%
2018/01/04	1	24.25	0	0.00	24.40	1	8,231	0.01%
2018/01/03	1	24.20	6	24.40	24.40	-5	8,300	-0.06%
2018/01/02	0	0.00	15	24.22	24.25	-15	8,168	-0.18%