英業達 (2356)-凱基-彰化券商分點個股進出

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
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231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:13:35(已收盤)

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

英業達 (2356)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	1	49.35	6	49.18	49.65	-5	30,646	-0.02%
2024/12/16	7.1	48.95	7	48.86	48.50	0.1	30,656	0.00%
2024/12/13	15.1	49.75	10	49.83	49.60	5.1	30,552	0.02%
2024/12/12	13	51.05	74.1	51.08	51.00	-61.1	30,400	-0.20%
2024/12/11	1	50.00	1	50.10	49.60	0	30,181	0.00%
2024/12/10	21	49.57	5.1	50.07	49.40	15.9	30,126	0.05%
2024/12/09	13	50.66	1	50.70	50.30	12	30,164	0.04%
2024/12/06	8	50.43	1	50.60	50.50	7	30,307	0.02%
2024/12/05	6.1	50.55	14	50.56	50.20	-7.9	30,450	-0.03%
2024/12/04	8	50.41	4	50.35	50.60	4	30,463	0.01%
2024/12/03	3.3	49.94	24	49.84	50.00	-20.8	30,712	-0.07%
2024/12/02	16	49.12	5	48.96	48.95	11	30,725	0.04%
2024/11/29	2	48.28	1	48.27	49.00	1	30,623	0.00%
2024/11/28	39.1	48.49	5	48.55	48.20	34.1	30,579	0.11%
2024/11/27	11.1	50.12	11	49.47	48.85	0.1	30,501	0.00%
2024/11/26	17.1	51.05	27.1	51.14	50.80	-10	30,200	-0.03%
2024/11/25	58.1	50.57	24	50.78	50.20	34.1	29,971	0.11%
2024/11/22	91.1	51.33	19	51.11	50.70	72.1	29,784	0.24%
2024/11/21	28	50.83	35.1	51.30	51.00	-7.1	29,252	-0.02%
2024/11/20	46	49.88	19	49.47	49.00	27	28,476	0.09%
2024/11/19	4.1	49.38	15	49.85	49.20	-10.9	28,204	-0.04%
2024/11/18	33.1	49.64	24	50.13	48.90	9.1	28,674	0.03%
2024/11/15	22.4	49.94	73	50.53	49.25	-50.7	28,140	-0.18%
2024/11/14	4.2	50.36	13	50.32	50.00	-8.9	27,995	-0.03%
2024/11/13	30.1	50.84	5	50.98	51.00	25.1	27,733	0.09%
2024/11/12	117.9	51.38	13	51.12	50.60	104.9	27,894	0.38%	大買/鉅額交易
2024/11/11	18	53.72	63.2	54.23	54.10	-45.2	26,518	-0.17%
2024/11/08	48.1	52.81	64.1	52.56	52.40	-15.9	25,128	-0.06%
2024/11/07	21	52.43	83	52.58	52.50	-62	24,460	-0.25%
2024/11/06	36	52.18	151.2	52.22	52.10	-115.2	23,751	-0.48%	大賣/鉅額交易
2024/11/05	22.2	48.11	270.1	49.13	50.20	-247.9	21,681	-1.14%	大賣/鉅額交易
2024/11/04	3	45.82	14	45.90	45.95	-11	20,493	-0.05%
2024/11/01	2.2	45.12	2	45.25	45.70	0.2	20,988	0.00%
2024/10/30	16	45.72	12	45.78	45.40	4	21,234	0.02%
2024/10/29	39	45.32	22.1	45.55	45.65	17	21,508	0.08%
2024/10/28	26.1	45.57	7	45.55	45.40	19.1	21,708	0.09%
2024/10/25	19	45.98	56.5	46.17	46.30	-37.5	21,819	-0.17%
2024/10/24	14	45.31	1	45.60	45.20	13	22,355	0.06%
2024/10/23	5	45.60	10	45.60	45.85	-5	22,689	-0.02%
2024/10/22	12	45.90	43	46.09	46.00	-31	22,828	-0.14%
2024/10/21	10	45.55	11.6	45.56	45.60	-1.6	23,182	-0.01%
2024/10/18	33	45.72	22	45.77	45.50	11	23,584	0.05%
2024/10/17	21	45.27	7	45.27	45.50	14	24,131	0.06%
2024/10/16	9	44.22	8	44.46	44.80	1	24,748	0.00%
2024/10/15	22	45.12	52.1	45.01	44.90	-30.1	25,251	-0.12%
2024/10/14	5	44.28	25	44.39	44.20	-20	27,071	-0.07%
2024/10/11	52.1	44.63	21	44.68	44.40	31.1	28,696	0.11%
2024/10/09	55.5	44.35	108.1	44.49	44.20	-52.6	30,194	-0.17%	大賣/
2024/10/08	26.1	42.43	0	0.00	42.20	26.1	29,939	0.09%
2024/10/07	27.1	43.04	8	43.12	43.20	19.1	29,969	0.06%
2024/10/04	30.1	44.12	8.5	43.88	43.80	21.6	29,976	0.07%
2024/10/01	8	43.94	60	44.42	44.40	-52	30,763	-0.17%
2024/09/30	27.1	43.40	5	44.55	43.10	22.1	30,877	0.07%
2024/09/27	15	44.34	98	44.46	44.35	-83	30,855	-0.27%
2024/09/26	73	43.77	1	44.10	43.65	72	30,817	0.23%
2024/09/25	6	44.07	13.1	44.19	43.85	-7.1	30,744	-0.02%
2024/09/24	7	42.92	2	43.18	43.30	5	30,618	0.02%
2024/09/23	2	43.48	6	43.66	43.70	-4	30,619	-0.01%
2024/09/20	25	43.66	20	43.57	43.20	5	30,808	0.02%
2024/09/19	2	42.88	1	43.30	43.85	1	30,970	0.00%
2024/09/18	19.1	42.78	0	0.00	42.50	19.1	31,322	0.06%
2024/09/16	1	43.45	7	43.40	43.55	-6	31,613	-0.02%
2024/09/13	2	42.85	10.2	43.03	43.05	-8.2	32,530	-0.03%
2024/09/12	15	42.80	7	42.85	42.85	8	33,280	0.02%
2024/09/11	10.2	41.63	3	41.67	41.35	7.2	33,209	0.02%
2024/09/10	87.7	42.28	13	42.47	41.45	74.7	33,436	0.22%
2024/09/09	26.8	42.05	13	42.33	42.25	13.8	33,539	0.04%
2024/09/06	32	43.06	23.2	42.83	43.30	8.8	34,432	0.03%
2024/09/05	5.5	42.26	1	42.85	41.80	4.5	34,826	0.01%
2024/09/04	21.4	42.12	14	42.37	42.25	7.4	35,387	0.02%
2024/09/03	13.3	44.88	11	44.76	44.60	2.3	35,390	0.01%
2024/09/02	3	45.55	7	45.64	45.45	-4	35,440	-0.01%
2024/08/30	35	45.72	4	45.70	45.60	31	35,672	0.09%
2024/08/29	33.1	45.60	16.2	45.76	45.80	16.9	35,878	0.05%
2024/08/28	4	46.16	46	46.28	46.60	-42	36,494	-0.12%
2024/08/27	10	45.78	0	0.00	46.00	10	37,017	0.03%
2024/08/26	3.3	46.13	22	46.03	46.00	-18.7	37,228	-0.05%
2024/08/23	9.2	44.80	2	45.13	45.50	7.2	37,328	0.02%
2024/08/22	26.1	45.29	22	45.30	45.40	4.1	37,919	0.01%
2024/08/21	82	45.85	5	46.50	45.35	77	38,297	0.20%
2024/08/20	23.2	46.09	10	45.92	45.90	13.2	38,158	0.03%
2024/08/19	37.2	47.19	0	0.00	47.10	37.2	38,020	0.10%
2024/08/16	1	48.15	18	47.92	47.55	-17	38,811	-0.04%
2024/08/15	10	47.42	15	47.58	47.35	-5	38,995	-0.01%
2024/08/14	21	47.74	11	47.30	47.70	10	39,254	0.03%
2024/08/13	2.2	48.05	21.1	48.31	47.80	-18.9	39,065	-0.05%
2024/08/12	9	48.00	8	47.79	48.30	1	40,003	0.00%
2024/08/09	50.1	46.42	41.1	45.90	46.15	9	41,267	0.02%
2024/08/08	35.1	44.42	10.5	44.96	44.20	24.6	41,889	0.06%
2024/08/07	22.6	44.41	17	44.24	44.70	5.6	41,849	0.01%
2024/08/06	17	43.09	4	42.65	42.95	13	42,300	0.03%
2024/08/05	8	44.34	39	43.78	43.35	-31	41,900	-0.07%
2024/08/02	16	48.08	7	48.20	47.80	9	42,073	0.02%
2024/08/01	79.1	49.64	23.1	49.34	49.65	56	41,833	0.13%
2024/07/31	71.1	47.83	13	48.07	47.70	58.1	41,593	0.14%
2024/07/30	17	46.76	4	46.85	47.30	13	41,358	0.03%
2024/07/29	112.1	47.60	12.4	47.75	47.00	99.8	41,220	0.24%	大買/
2024/07/26	98.5	49.66	9	49.55	49.50	89.5	40,585	0.22%
2024/07/23	26.1	51.84	14	51.70	51.60	12.1	40,254	0.03%
2024/07/22	44.2	51.71	2.2	51.68	51.40	42	40,188	0.10%
2024/07/19	65.2	54.33	10	54.88	53.60	55.2	39,814	0.14%
2024/07/18	79.3	55.14	11	54.84	54.60	68.3	39,744	0.17%
2024/07/17	16.2	57.16	14	57.57	56.40	2.1	38,942	0.01%
2024/07/16	31.5	56.38	19	56.24	56.10	12.5	38,597	0.03%
2024/07/15	127.3	58.53	122.4	59.09	56.60	4.9	38,578	0.01%	大買/大賣/
2024/07/12	72	57.80	140.3	58.83	59.00	-68.3	36,813	-0.19%	大賣/
2024/07/11	34	58.25	83.3	58.23	58.10	-49.3	35,424	-0.14%
2024/07/10	25	56.40	30.6	56.70	57.00	-5.6	34,222	-0.02%
2024/07/09	5.1	55.79	4	55.95	56.00	1.1	33,972	0.00%
2024/07/08	17.1	56.31	23.2	56.17	56.30	-6.1	33,963	-0.02%
2024/07/05	46	56.88	48	57.73	56.40	-2	33,926	-0.01%
2024/07/04	16.4	55.85	33.1	56.41	56.10	-16.7	33,249	-0.05%
2024/07/03	31	55.50	11	55.62	55.30	20	33,468	0.06%
2024/07/02	3	55.50	3	55.73	55.60	0	33,806	0.00%
2024/07/01	5	56.42	13.2	56.32	56.20	-8.2	34,337	-0.02%
2024/06/28	3	55.77	16	56.06	55.80	-13	34,737	-0.04%
2024/06/27	13	55.30	13	55.53	55.60	0	35,544	0.00%
2024/06/26	2	56.55	13	56.58	56.30	-11	38,810	-0.03%
2024/06/25	23	55.92	49.2	56.05	56.70	-26.2	39,226	-0.07%
2024/06/24	17.1	56.68	31	56.75	57.00	-14	39,599	-0.04%
2024/06/21	12.1	56.37	7	56.63	56.60	5.1	40,663	0.01%
2024/06/20	20	56.83	47.4	57.14	57.20	-27.4	42,520	-0.06%
2024/06/19	8	56.23	29.4	55.99	56.20	-21.4	46,809	-0.05%
2024/06/18	17.1	54.81	2	54.60	54.80	15.1	46,730	0.03%
2024/06/17	4	54.50	7	54.51	54.50	-3	47,715	-0.01%
2024/06/14	9	55.21	8	55.21	55.40	1	48,556	0.00%
2024/06/13	42.1	55.92	96.6	55.78	55.70	-54.5	48,707	-0.11%
2024/06/12	57.6	53.53	18	53.71	53.70	39.6	48,391	0.08%
2024/06/11	16.5	53.98	15.2	54.03	52.90	1.3	48,507	0.00%
2024/06/07	11.7	53.09	3.1	53.16	53.00	8.6	48,804	0.02%
2024/06/06	5	53.98	1.1	54.05	53.70	3.9	48,606	0.01%
2024/06/05	27.2	54.23	46	54.12	53.90	-18.8	48,792	-0.04%
2024/06/04	21.2	54.59	5	54.66	54.40	16.2	48,882	0.03%
2024/06/03	59.2	55.37	50.1	55.24	54.70	9.1	48,958	0.02%
2024/05/31	39.1	54.37	33	54.50	53.50	6.1	48,477	0.01%
2024/05/30	32.1	54.47	6	54.50	54.40	26.1	48,280	0.05%
2024/05/29	34.1	56.12	22	55.75	55.80	12.1	48,366	0.03%
2024/05/28	14	55.96	35.1	56.35	56.40	-21.1	48,393	-0.04%
2024/05/27	83	55.79	72.1	55.92	56.00	10.9	47,940	0.02%
2024/05/24	61	54.77	28.2	54.22	55.00	32.8	47,884	0.07%
2024/05/23	43.7	54.42	3	53.97	54.00	40.7	47,881	0.09%
2024/05/22	77.6	55.38	43.2	55.71	55.70	34.5	48,095	0.07%
2024/05/21	27	54.31	34	54.16	54.50	-7	48,281	-0.01%
2024/05/20	19.2	53.60	19.1	54.07	53.40	0.1	48,296	0.00%
2024/05/17	20.2	53.47	18.6	53.55	53.50	1.6	48,261	0.00%
2024/05/16	84.5	53.43	65	53.43	53.00	19.5	48,377	0.04%
2024/05/15	68	55.20	69	55.50	54.50	-1	48,175	0.00%
2024/05/14	14	57.74	25.1	57.93	59.00	-11.1	48,292	-0.02%
2024/05/13	35	56.72	39	56.82	56.80	-4	47,778	-0.01%
2024/05/10	13.3	54.41	63.3	56.35	57.00	-50	47,990	-0.10%
2024/05/09	5	54.10	11	54.24	54.60	-6	47,504	-0.01%
2024/05/08	21.1	54.64	79.6	55.11	54.40	-58.5	47,922	-0.12%
2024/05/07	1	52.01	34	52.74	52.80	-33	48,030	-0.07%
2024/05/06	15.4	52.50	0	0.00	52.40	15.4	48,531	0.03%
2024/05/03	18.1	52.37	2	52.15	52.00	16.1	49,269	0.03%
2024/05/02	7.2	52.29	25	52.25	52.50	-17.9	50,453	-0.04%
2024/04/30	1.4	53.39	0	0.00	53.10	1.4	51,801	0.00%
2024/04/29	0	0.00	4.1	53.90	53.80	-4.1	54,286	-0.01%
2024/04/26	6.3	53.72	8	53.93	53.30	-1.7	58,219	0.00%
2024/04/25	6	53.30	30	53.47	53.20	-24	59,561	-0.04%
2024/04/24	14	54.04	35	53.37	54.30	-21	59,688	-0.04%
2024/04/23	40.1	51.61	34	51.72	51.40	6.1	59,848	0.01%
2024/04/22	40.1	51.42	11.2	51.08	50.80	28.9	60,044	0.05%
2024/04/19	48.2	52.75	22	53.44	53.00	26.1	60,191	0.04%
2024/04/18	9	53.93	15	54.06	53.70	-6	60,271	-0.01%
2024/04/17	22.2	54.10	40.1	54.23	54.10	-17.9	60,515	-0.03%
2024/04/16	52.1	54.12	12.2	54.58	53.90	39.9	60,897	0.07%
2024/04/15	38.5	56.20	10.2	56.51	56.00	28.3	61,158	0.05%
2024/04/12	21.2	57.53	14	57.66	57.40	7.2	61,335	0.01%
2024/04/11	10.2	57.58	27	57.40	58.00	-16.9	61,743	-0.03%
2024/04/10	13.9	58.01	44	58.28	57.80	-30.1	61,910	-0.05%
2024/04/09	10.2	58.40	5.2	57.99	57.80	5	62,145	0.01%
2024/04/08	51.1	58.61	18.2	58.67	58.30	32.9	62,575	0.05%
2024/04/03	35.6	59.63	28	59.06	59.20	7.6	63,174	0.01%
2024/04/02	21.2	59.16	19	58.95	59.00	2.2	64,211	0.00%
2024/04/01	68	59.54	34.2	59.39	58.80	33.9	64,903	0.05%
2024/03/29	147.2	60.32	236	60.60	59.70	-88.9	65,111	-0.14%	大買/大賣/
2024/03/28	30.1	57.88	45	58.28	58.50	-14.9	63,677	-0.02%
2024/03/27	10.1	57.99	11.1	58.32	58.70	-1	64,941	0.00%
2024/03/26	68.5	57.84	25	57.28	57.30	43.5	67,153	0.06%
2024/03/25	160.3	59.54	26	59.58	59.00	134.3	68,852	0.20%	大買/鉅額交易
2024/03/22	204.1	60.68	229.3	60.83	61.10	-25.2	67,978	-0.04%	大買/大賣/
2024/03/21	12.4	55.38	44.2	55.69	56.20	-31.8	64,559	-0.05%
2024/03/20	24.4	55.11	35.1	55.13	54.30	-10.7	70,266	-0.02%
2024/03/19	33.1	55.89	43.1	56.16	56.10	-10	69,501	-0.01%
2024/03/18	27	54.60	73	55.07	55.70	-46	68,858	-0.07%
2024/03/15	83.2	54.57	46	55.08	54.10	37.2	68,641	0.05%
2024/03/14	69.2	54.77	17	55.36	54.90	52.2	68,074	0.08%
2024/03/13	41.8	56.05	22.3	56.58	54.70	19.5	67,758	0.03%
2024/03/12	6	55.20	45	55.46	55.60	-39	66,957	-0.06%
2024/03/11	47	55.42	4.3	55.83	54.90	42.7	67,023	0.06%
2024/03/08	2.2	54.81	8	54.11	54.20	-5.8	66,858	-0.01%
2024/03/07	10.2	55.80	6	55.23	55.10	4.2	66,625	0.01%
2024/03/06	28	56.35	301.2	56.36	56.60	-273.2	66,404	-0.41%	大賣/鉅額交易
2024/03/05	60	56.57	15	56.43	56.50	45	67,155	0.07%
2024/03/04	39	55.67	35	55.75	55.60	4	66,969	0.01%
2024/03/01	7	55.87	16	55.97	56.00	-9	66,771	-0.01%
2024/02/29	17	54.78	13	54.64	55.00	4	66,756	0.01%
2024/02/27	8.3	54.35	35.2	53.96	54.10	-26.9	66,677	-0.04%
2024/02/26	15.5	54.87	33	55.09	55.00	-17.5	66,400	-0.03%
2024/02/23	38	56.13	41.2	55.92	55.10	-3.2	66,815	0.00%
2024/02/22	109.3	56.97	49.3	57.25	56.30	60	67,141	0.09%	大買/
2024/02/21	10.1	56.45	13	56.67	56.60	-3	66,636	0.00%
2024/02/20	20	56.39	21	56.61	57.00	-1	66,559	0.00%
2024/02/19	35.2	57.37	15.1	57.29	56.50	20.1	66,604	0.03%
2024/02/16	14.1	57.86	57.4	58.13	58.10	-43.4	66,459	-0.07%
2024/02/15	85.3	58.26	68.3	58.34	58.00	17	65,602	0.03%
2024/02/05	28	56.53	56	56.49	56.50	-28	64,313	-0.04%
2024/02/02	45	56.04	33.9	56.24	56.30	11.1	63,794	0.02%
2024/02/01	18.1	54.71	21	54.84	55.30	-2.9	63,288	0.00%
2024/01/31	44.5	55.14	117.1	55.39	54.90	-72.6	63,318	-0.11%	大賣/
2024/01/30	36.7	55.93	23	56.22	56.10	13.7	62,977	0.02%
2024/01/29	47.3	55.80	11	55.86	55.80	36.3	62,250	0.06%
2024/01/26	96.7	55.55	25.1	55.34	55.40	71.6	61,744	0.12%
2024/01/25	170.1	57.16	113.4	56.77	56.20	56.7	61,265	0.09%	大買/大賣/
2024/01/24	60	56.89	56.2	57.48	56.50	3.8	60,233	0.01%
2024/01/23	261.2	56.63	191.1	56.61	57.20	70.1	59,201	0.12%	大買/大賣/
2024/01/22	131	54.91	179	54.85	56.00	-48	57,007	-0.08%	大買/大賣/
2024/01/19	63.6	51.52	72.6	51.03	51.90	-9	53,081	-0.02%
2024/01/18	42	49.06	40.2	49.38	49.25	1.8	51,791	0.00%
2024/01/17	42.3	49.58	30	50.09	49.05	12.3	51,676	0.02%
2024/01/16	16.2	50.44	1	50.60	50.10	15.2	51,325	0.03%
2024/01/15	48.3	50.93	74	51.43	50.50	-25.8	51,180	-0.05%
2024/01/12	69	51.26	57.1	51.43	51.10	11.9	51,059	0.02%
2024/01/11	67	49.95	112.2	50.27	51.00	-45.2	50,796	-0.09%	大賣/
2024/01/10	51.2	49.66	34	50.30	49.05	17.2	51,164	0.03%
2024/01/09	40.2	51.35	16	52.14	50.20	24.2	51,011	0.05%
2024/01/08	79	51.67	57.1	51.53	51.20	21.9	50,501	0.04%
2024/01/05	54.2	51.39	28.2	51.96	50.80	26	50,575	0.05%
2024/01/04	44	50.64	12	50.92	51.00	32	50,266	0.06%
2024/01/03	64.1	50.87	69	50.78	50.80	-4.9	50,643	-0.01%
2024/01/02	63.1	51.77	28	51.46	51.10	35.1	50,296	0.07%
2023/12/29	73.4	52.69	169.2	52.78	52.80	-95.8	49,571	-0.19%	大賣/
2023/12/28	99.1	52.60	90.3	52.81	52.60	8.8	48,728	0.02%
2023/12/27	219.3	51.63	290.3	51.75	51.90	-71	47,463	-0.15%	大買/大賣/
2023/12/26	132	51.49	119	51.49	51.30	13	47,306	0.03%	大買/大賣/
2023/12/25	181	51.64	190.6	51.61	51.60	-9.6	46,552	-0.02%	大買/大賣/
2023/12/22	223.2	50.60	109.3	51.01	50.60	113.9	44,661	0.26%	大買/大賣/鉅額交易
2023/12/21	120.1	48.98	148.8	49.88	50.00	-28.7	42,887	-0.07%	大買/大賣/
2023/12/20	260.2	47.25	279.6	48.00	49.00	-19.3	40,136	-0.05%	大買/大賣/
2023/12/19	73.9	46.00	34	45.49	45.05	39.9	37,140	0.11%
2023/12/18	94.9	47.00	25	46.97	46.65	69.9	36,202	0.19%
2023/12/15	535	51.55	353	50.97	48.40	182	34,823	0.52%	大買/大賣/鉅額交易
2023/12/14	51	51.70	6	51.70	51.70	45	28,816	0.16%
2023/12/13	3	47.00	14.6	47.00	47.00	-11.6	28,862	-0.04%
2023/12/12	9	42.68	17	42.72	42.75	-8	28,910	-0.03%
2023/12/11	8	42.59	8	42.44	42.45	0	28,988	0.00%
2023/12/08	7	42.47	19.3	42.79	42.30	-12.3	29,031	-0.04%
2023/12/07	6	41.58	13	41.87	41.70	-7	29,074	-0.02%
2023/12/06	105	41.75	21.3	41.92	41.50	83.7	29,570	0.28%	大買/
2023/12/05	8.7	40.78	6	40.75	40.70	2.7	29,603	0.01%
2023/12/04	12	41.90	43	41.79	41.60	-31	29,667	-0.10%
2023/12/01	34	42.14	14	41.87	41.95	20	30,018	0.07%
2023/11/30	16.1	41.44	182.3	41.79	42.40	-166.2	30,138	-0.55%	大賣/鉅額交易
2023/11/29	15	41.79	6	42.11	41.60	9	29,278	0.03%
2023/11/28	20	41.48	2	41.30	41.65	18	29,644	0.06%
2023/11/27	9.4	40.89	42.2	40.74	40.85	-32.9	30,121	-0.11%
2023/11/24	18.3	41.97	11	41.80	41.80	7.3	30,133	0.02%
2023/11/23	6	42.43	21.3	42.55	42.10	-15.3	30,282	-0.05%
2023/11/22	50.3	42.70	9.3	42.47	42.35	41	30,547	0.13%
2023/11/21	94.2	44.32	67.2	44.12	44.00	27	30,794	0.09%
2023/11/20	54.1	41.62	129.8	41.96	42.15	-75.7	31,088	-0.24%	大賣/
2023/11/17	35.3	42.66	3	43.22	42.65	32.3	31,104	0.10%
2023/11/16	42.4	43.03	41.3	43.66	43.05	1.1	31,872	0.00%
2023/11/15	103.5	43.41	45.1	43.75	42.70	58.4	32,226	0.18%	大買/
2023/11/14	7.3	43.26	6	43.52	43.40	1.3	33,091	0.00%
2023/11/13	30	43.39	46.1	43.49	43.55	-16.1	34,516	-0.05%
2023/11/10	12	42.38	11.9	42.66	42.50	0.1	35,548	0.00%
2023/11/09	24	42.70	11	42.86	42.65	13	36,700	0.04%
2023/11/08	45.1	43.40	33	43.20	43.20	12.1	38,185	0.03%
2023/11/07	20	41.43	33	42.21	42.00	-13	38,708	-0.03%
2023/11/06	30	42.27	19	42.53	42.20	11	39,818	0.03%
2023/11/03	6.1	41.52	19	41.42	41.50	-12.9	40,818	-0.03%
2023/11/02	31.6	41.88	24	42.28	41.75	7.6	43,217	0.02%
2023/11/01	14.1	40.48	14	40.65	40.70	0.1	44,417	0.00%
2023/10/31	15.3	41.15	18.3	40.69	40.20	-3	46,049	-0.01%
2023/10/30	18.5	42.35	7	42.35	41.90	11.5	46,089	0.03%
2023/10/27	11.1	43.03	7	43.25	42.95	4.1	46,194	0.01%
2023/10/26	1.2	42.72	1	43.10	43.00	0.2	46,717	0.00%
2023/10/25	9	44.41	7	44.01	43.95	2	47,083	0.00%
2023/10/24	160	44.57	13	44.00	44.60	147	47,368	0.31%	大買/鉅額交易
2023/10/23	6	43.65	22	43.67	43.45	-16	47,566	-0.03%
2023/10/20	10.3	43.24	39	43.49	43.65	-28.7	48,120	-0.06%
2023/10/19	31.5	43.42	7	43.79	43.45	24.5	48,500	0.05%
2023/10/18	11	43.93	55.5	43.97	44.50	-44.5	48,672	-0.09%
2023/10/17	179	46.71	166	45.12	44.95	13	48,432	0.03%	大買/大賣/
2023/10/16	18.8	46.31	12	45.98	46.20	6.8	52,411	0.01%
2023/10/13	13.5	47.00	21.5	46.92	47.35	-8	56,858	-0.01%
2023/10/12	7	48.04	1	48.15	48.25	6	57,896	0.01%
2023/10/11	67.5	49.48	25	48.37	48.10	42.5	61,021	0.07%
2023/10/06	5	51.44	5.1	51.24	51.10	-0.1	62,855	0.00%
2023/10/05	5	50.80	11	50.83	50.80	-6	65,797	-0.01%
2023/10/04	10	49.57	7	49.73	50.10	3	67,357	0.00%
2023/10/03	19.1	51.04	21	51.03	50.60	-1.9	67,729	0.00%
2023/10/02	34	52.22	40	51.30	52.20	-6	68,251	-0.01%
2023/09/28	42.2	49.55	35	49.52	49.00	7.2	68,352	0.01%
2023/09/27	5	48.55	9	48.83	48.85	-4	69,479	-0.01%
2023/09/26	9	49.22	3	48.65	48.70	6	72,260	0.01%
2023/09/25	11	49.37	11	49.71	49.45	0	73,332	0.00%
2023/09/22	16	48.93	7	49.05	49.35	9	73,654	0.01%
2023/09/21	11	47.64	10.5	47.82	48.30	0.5	73,761	0.00%
2023/09/20	30	48.71	24.6	49.18	48.50	5.4	73,935	0.01%
2023/09/19	12.3	49.11	26	49.05	48.50	-13.7	74,044	-0.02%
2023/09/18	31.9	50.28	3	50.43	49.65	28.9	74,353	0.04%
2023/09/15	6.5	51.91	5	51.98	52.10	1.5	75,217	0.00%
2023/09/14	13.1	52.11	8	52.48	52.10	5.1	75,876	0.01%
2023/09/13	8	50.96	23	50.79	51.00	-15	76,812	-0.02%
2023/09/12	8.2	51.49	23	51.73	51.30	-14.8	78,697	-0.02%
2023/09/11	8.2	52.47	20	52.30	52.10	-11.8	80,801	-0.01%
2023/09/08	12.4	54.30	5	54.30	54.00	7.4	83,063	0.01%
2023/09/07	7.1	55.17	10	55.22	54.80	-2.9	84,842	0.00%
2023/09/06	54.1	56.71	26	56.75	56.60	28.1	85,170	0.03%
2023/09/05	14	54.29	20	55.12	55.90	-6	85,974	-0.01%
2023/09/04	13	54.14	15	54.33	54.70	-2	85,837	0.00%
2023/09/01	26	54.35	7	54.04	53.60	19	85,883	0.02%
2023/08/31	19	54.81	23	55.19	56.40	-4	85,586	0.00%
2023/08/30	15.8	55.26	17	55.49	54.60	-1.2	85,125	0.00%
2023/08/29	11.1	54.55	12	54.47	54.60	-0.9	85,733	0.00%
2023/08/28	18.1	54.95	14	55.09	54.50	4.1	85,958	0.00%
2023/08/25	21.4	56.29	28	56.20	55.80	-6.6	86,562	-0.01%
2023/08/24	83.6	60.34	63.4	60.41	58.60	20.3	87,756	0.02%
2023/08/23	10.3	58.71	84	58.96	59.20	-73.7	87,011	-0.08%
2023/08/22	97.1	58.78	34	58.95	58.20	63.1	87,524	0.07%
2023/08/21	32	58.45	25.5	58.66	57.90	6.5	87,458	0.01%
2023/08/18	56.3	58.34	31	58.02	57.00	25.3	86,941	0.03%
2023/08/17	49	58.24	61.1	58.10	59.50	-12.1	85,817	-0.01%
2023/08/16	52.1	56.94	61.2	56.18	58.00	-9.1	84,487	-0.01%
2023/08/15	45.3	55.43	73.3	55.60	54.60	-28	83,213	-0.03%
2023/08/14	79.3	53.90	60	54.25	53.10	19.3	82,167	0.02%
2023/08/11	39.5	58.57	59.5	58.42	57.50	-20	80,782	-0.02%
2023/08/10	24.5	56.65	39	56.73	57.50	-14.5	80,145	-0.02%
2023/08/09	100.1	59.86	137.3	60.42	59.50	-37.2	79,227	-0.05%	大賣/
2023/08/08	246.3	61.93	204	61.56	60.90	42.3	78,243	0.05%	大買/大賣/
2023/08/07	53	61.19	84	61.41	63.80	-31	75,718	-0.04%
2023/08/04	128.2	57.85	41.3	57.58	58.00	86.9	74,143	0.12%	大買/
2023/08/02	42.3	59.78	25	59.45	58.90	17.3	72,302	0.02%
2023/08/01	19.3	63.43	12	61.95	64.10	7.3	71,804	0.01%
2023/07/31	30.1	66.60	35.7	69.43	63.70	-5.6	71,306	-0.01%
2023/07/28	26	67.53	30	67.71	69.90	-4	70,716	-0.01%
2023/07/27	21.1	70.11	34.1	69.81	68.10	-13	70,096	-0.02%
2023/07/26	58.8	71.46	24.2	70.86	70.00	34.6	69,645	0.05%
2023/07/25	42	72.48	92	72.32	72.00	-50	69,272	-0.07%
2023/07/24	37	69.92	46.3	69.48	70.20	-9.3	68,595	-0.01%
2023/07/21	21.1	64.00	45	65.25	67.00	-23.9	67,841	-0.04%
2023/07/20	50.3	61.52	34	61.39	62.30	16.3	67,291	0.02%
2023/07/19	159.4	66.68	267.6	64.95	63.60	-108.2	66,682	-0.16%	大買/大賣/鉅額交易
2023/07/18	190.8	64.49	180.1	64.22	65.50	10.7	62,257	0.02%	大買/大賣/
2023/07/17	36	59.75	27	60.52	61.30	9	57,471	0.02%
2023/07/14	136.2	54.97	162.2	53.90	55.80	-25.9	56,001	-0.05%	大買/大賣/
2023/07/13	51.4	51.22	63.2	51.23	50.80	-11.9	52,594	-0.02%
2023/07/12	95.4	47.95	123	47.94	47.60	-27.6	49,977	-0.06%	大賣/
2023/07/11	68.1	46.39	93.9	46.32	47.25	-25.8	47,003	-0.05%
2023/07/10	18	44.85	19.2	44.82	44.40	-1.2	45,407	0.00%
2023/07/07	57.3	44.88	23.1	45.11	44.60	34.2	44,877	0.08%
2023/07/06	67.5	45.48	26.1	45.25	44.70	41.4	44,048	0.09%
2023/07/05	34.4	46.19	12	45.81	45.20	22.4	43,005	0.05%
2023/07/04	94.1	46.59	58.4	46.64	47.15	35.7	41,826	0.09%
2023/07/03	46	44.83	32.7	44.92	44.15	13.3	39,339	0.03%
2023/06/30	7	43.28	4	43.36	43.20	3	38,238	0.01%
2023/06/29	7.2	43.04	5	43.20	43.15	2.2	37,877	0.01%
2023/06/28	12	44.00	6.2	43.36	42.70	5.8	37,617	0.02%
2023/06/27	7.2	43.04	6	43.44	42.90	1.2	37,121	0.00%
2023/06/26	9.1	44.08	3	44.10	44.35	6.1	36,726	0.02%
2023/06/21	16.2	44.60	29	44.65	44.75	-12.8	36,181	-0.04%
2023/06/20	20.1	43.28	52	43.00	43.10	-32	35,260	-0.09%
2023/06/19	45	44.30	43	44.45	44.10	2	34,319	0.01%
2023/06/16	26.1	46.44	68.1	46.21	45.50	-42	33,315	-0.13%
2023/06/15	250.2	44.15	68	45.34	46.00	182.2	31,181	0.58%	大買/鉅額交易
2023/06/14	131.2	42.14	95	42.49	42.95	36.2	28,940	0.13%	大買/
2023/06/13	75	40.07	50	39.57	40.60	25	26,175	0.10%
2023/06/12	21	37.75	16	37.75	36.95	5	24,184	0.02%
2023/06/09	26	38.09	32	38.18	38.65	-6	23,616	-0.03%
2023/06/08	10	36.29	5	36.25	36.40	5	22,474	0.02%
2023/06/07	6	36.65	21	36.53	36.75	-15	22,362	-0.07%
2023/06/06	18	36.00	16	35.93	36.20	2	22,047	0.01%
2023/06/05	9	36.22	17	36.24	36.25	-8	21,671	-0.04%
2023/06/02	21	36.66	36	36.41	36.25	-15	21,387	-0.07%
2023/06/01	46	35.69	7	35.57	35.55	39	20,473	0.19%
2023/05/31	106	36.48	19	36.57	36.85	87	19,836	0.44%	大買/
2023/05/30	88	38.12	26	37.81	37.70	62	18,765	0.33%
2023/05/29	2	37.18	15	36.12	37.50	-13	16,715	-0.08%
2023/05/26	48	33.70	29.1	33.57	34.10	18.9	15,970	0.12%
2023/05/25	37	32.50	68.1	32.69	33.25	-31.1	14,823	-0.21%
2023/05/24	20	30.58	20	30.70	30.85	0	13,858	0.00%
2023/05/23	1	30.80	0	0.00	31.00	1	13,517	0.01%
2023/05/22	18	30.46	10	30.55	30.55	8	13,328	0.06%
2023/05/19	4	31.26	2	31.35	31.45	2	13,051	0.02%
2023/05/18	10	30.40	11	30.55	30.55	-1	12,907	-0.01%
2023/05/17	5	30.43	0	0.00	30.45	5	12,691	0.04%
2023/05/16	1	29.95	4	29.61	30.80	-3	12,377	-0.02%
2023/05/15	8	30.49	9	30.90	30.95	-1	11,959	-0.01%
2023/05/12	0	0.00	4	33.10	32.75	-4	11,532	-0.03%
2023/05/11	0	0.00	4	32.40	32.25	-4	11,303	-0.04%
2023/05/10	0	0.00	5	31.55	31.75	-5	11,233	-0.04%
2023/05/08	1	32.70	0	0.00	32.75	1	11,238	0.01%
2023/05/05	0	0.00	6	31.98	32.10	-6	11,164	-0.05%
2023/05/02	0	0.00	5	32.97	33.05	-5	11,248	-0.04%
2023/04/28	2	32.73	1	32.75	33.10	1	11,367	0.01%
2023/04/27	0	0.00	2	32.80	32.95	-2	11,262	-0.02%
2023/04/25	0	0.00	5	32.55	31.70	-5	11,027	-0.05%
2023/04/24	6	32.29	0	0.00	33.15	6	10,974	0.05%
2023/04/21	12	32.37	27	32.29	32.40	-15	10,852	-0.14%
2023/04/20	0	0.00	2	32.30	32.40	-2	10,731	-0.02%
2023/04/19	14.6	33.10	2	32.50	32.50	12.6	10,702	0.12%
2023/04/18	2	31.50	3.7	31.92	32.20	-1.7	10,416	-0.02%
2023/04/17	5	31.80	3	31.70	31.70	2	10,260	0.02%
2023/04/14	0	0.00	1	31.40	31.60	-1	10,164	-0.01%
2023/04/12	0	0.00	2.6	32.78	32.80	-2.6	9,851	-0.03%
2023/04/11	0	0.00	1.8	32.86	32.70	-1.8	9,721	-0.02%
2023/04/10	0	0.00	18	31.97	32.40	-18	9,573	-0.19%
2023/04/07	18	31.61	1	33.90	31.50	17	9,433	0.18%
2023/04/06	1	33.30	4	33.44	33.90	-3	9,086	-0.03%
2023/03/31	0	0.00	1	32.00	31.95	-1	8,699	-0.01%
2023/03/30	0	0.00	9	31.26	31.80	-9	8,866	-0.10%
2023/03/29	2	30.98	0.6	30.95	31.10	1.4	9,034	0.02%
2023/03/28	1	30.75	4	31.00	30.95	-3	9,280	-0.03%
2023/03/27	2	31.00	2	31.00	30.80	0	9,646	0.00%
2023/03/24	1	31.20	8	30.76	30.75	-7	9,992	-0.07%
2023/03/23	1	31.00	10	30.88	31.15	-9	9,873	-0.09%
2023/03/22	2	29.90	8	29.99	30.20	-6	9,624	-0.06%
2023/03/21	1	28.90	17	29.10	29.40	-16	9,451	-0.17%
2023/03/20	0	0.00	24	28.32	28.55	-24	9,251	-0.26%
2023/03/17	0	0.00	1	28.15	28.15	-1	9,191	-0.01%
2023/03/16	2	27.90	12	27.82	28.00	-10	8,909	-0.11%
2023/03/15	0	0.00	5	27.16	27.20	-5	8,725	-0.06%
2023/03/14	0	0.00	1	27.45	27.15	-1	8,709	-0.01%
2023/03/13	0	0.00	1	27.35	27.35	-1	8,704	-0.01%
2023/03/10	0	0.00	15	27.12	27.05	-15	8,648	-0.17%
2023/03/07	2	27.10	1	27.15	27.25	1	9,541	0.01%
2023/03/06	0	0.00	2	27.10	27.15	-2	9,643	-0.02%
2023/03/03	0	0.00	5	26.75	26.70	-5	9,687	-0.05%
2023/03/02	0	0.00	2	26.70	26.75	-2	9,839	-0.02%
2023/03/01	3	26.98	0	0.00	26.95	3	9,858	0.03%
2023/02/22	0	0.00	2	26.80	26.80	-2	10,049	-0.02%
2023/02/20	0	0.00	4	26.68	26.65	-4	10,176	-0.04%
2023/02/17	0	0.00	4	26.20	26.40	-4	10,240	-0.04%
2023/02/16	2	26.45	2	26.45	26.25	0	10,728	0.00%
2023/02/15	0	0.00	0.3	25.95	26.10	-0.3	10,693	0.00%
2023/02/08	2	26.00	0	0.00	25.95	2	10,590	0.02%
2023/02/06	4	25.65	0	0.00	25.65	4	10,592	0.04%
2023/02/03	1	25.55	0	0.00	25.65	1	10,494	0.01%
2023/02/02	1	25.65	1	25.55	25.45	0	10,576	0.00%
2023/02/01	0	0.00	2	25.35	25.50	-2	10,504	-0.02%
2023/01/30	1	25.70	1	25.40	25.55	0	10,439	0.00%
2023/01/17	0	0.00	1	25.85	25.70	-1	10,319	-0.01%
2023/01/10	1	26.60	5	26.60	26.55	-4	10,812	-0.04%
2023/01/09	2	26.45	4	26.44	26.50	-2	10,913	-0.02%
2023/01/05	0	0.00	8	26.30	26.20	-8	11,022	-0.07%
2023/01/03	0	0.00	15	26.20	26.10	-15	11,294	-0.13%
2022/12/30	0	0.00	2	26.25	26.25	-2	11,283	-0.02%
2022/12/29	2	26.18	14	25.90	26.10	-12	11,293	-0.11%
2022/12/28	0	0.00	2	26.05	26.10	-2	11,294	-0.02%
2022/12/27	0	0.00	4	26.13	26.15	-4	11,317	-0.04%
2022/12/26	0	0.00	2	26.00	26.10	-2	11,377	-0.02%
2022/12/22	0	0.00	27	25.90	25.95	-27	11,717	-0.23%
2022/12/19	0	0.00	1	25.70	25.85	-1	11,060	-0.01%
2022/12/16	11	24.75	3	25.70	25.70	8	10,546	0.08%
2022/12/15	10	25.00	54	25.19	25.10	-44	10,187	-0.43%
2022/12/14	3	25.10	52	24.76	25.15	-49	10,184	-0.48%
2022/12/12	1	24.70	21	24.74	24.80	-20	10,099	-0.20%
2022/12/09	4	24.43	2	24.40	24.50	2	10,221	0.02%
2022/12/08	0	0.00	1	24.35	24.35	-1	10,237	-0.01%
2022/12/07	4	24.09	3	24.25	24.25	1	10,225	0.01%
2022/12/05	4	23.79	22	24.14	24.20	-18	10,140	-0.18%
2022/12/02	17	23.86	5	23.90	23.90	12	10,136	0.12%
2022/12/01	60	24.34	1	24.20	24.20	59	10,069	0.59%
2022/11/30	0	0.00	1	24.60	24.80	-1	9,912	-0.01%
2022/11/28	1	23.75	0	0.00	24.40	1	9,318	0.01%
2022/11/24	0	0.00	2	23.65	24.40	-2	9,410	-0.02%
2022/11/23	72	23.44	0	0.00	23.40	72	9,562	0.75%
2022/11/22	4.1	23.46	0	0.00	23.50	4.1	9,674	0.04%
2022/11/17	0	0.00	2	25.10	25.35	-2	9,496	-0.02%
2022/11/14	0	0.00	13	25.60	25.70	-13	9,372	-0.14%
2022/11/11	0	0.00	1	23.95	24.10	-1	8,895	-0.01%
2022/11/10	1	23.90	3	24.10	23.95	-2	8,874	-0.02%
2022/11/09	1	24.05	42	23.96	23.95	-41	8,946	-0.46%
2022/11/01	0	0.00	1	23.95	24.10	-1	9,047	-0.01%
2022/10/27	0	0.00	10	23.60	23.55	-10	9,008	-0.11%
2022/10/26	0	0.00	2	23.50	23.50	-2	8,992	-0.02%
2022/10/20	0	0.00	10	23.10	23.50	-10	8,949	-0.11%
2022/10/19	0	0.00	2	22.80	22.65	-2	8,683	-0.02%
2022/10/18	11	22.88	0	0.00	22.75	11	8,572	0.13%
2022/10/17	1.1	23.15	0	0.00	23.15	1.1	8,428	0.01%
2022/10/14	3	23.30	4	23.35	23.15	-1	8,328	-0.01%
2022/10/13	0	0.00	61	23.35	23.25	-61	8,296	-0.74%
2022/10/12	0	0.00	2	23.20	23.25	-2	8,198	-0.02%
2022/10/07	2	22.93	0	0.00	23.00	2	8,195	0.02%
2022/10/06	0	0.00	2	23.15	22.85	-2	8,378	-0.02%
2022/10/05	3	23.05	0	0.00	22.85	3	8,514	0.04%
2022/10/03	1.5	22.85	0	0.00	22.70	1.5	8,622	0.02%
2022/09/29	1	23.35	23	23.36	23.40	-22	8,545	-0.26%
2022/09/27	0	0.00	6	22.55	22.65	-6	8,155	-0.07%
2022/09/23	33	22.70	0	0.00	22.70	33	8,041	0.41%
2022/09/21	1	22.95	0	0.00	22.85	1	7,988	0.01%
2022/09/20	3	23.10	1	23.15	23.20	2	7,901	0.03%
2022/09/19	2	22.85	0	0.00	23.00	2	7,832	0.03%
2022/09/16	3	22.93	0	0.00	22.90	3	7,787	0.04%
2022/09/15	1	23.10	0	0.00	22.95	1	7,718	0.01%
2022/09/14	2	23.03	0	0.00	23.00	2	7,801	0.03%
2022/09/12	0	0.00	15	23.50	23.35	-15	8,073	-0.19%
2022/09/08	0.1	22.90	0	0.00	23.50	0.1	8,254	0.00%
2022/09/05	3	22.87	0	0.00	22.95	3	8,192	0.04%
2022/09/01	9	22.76	0	0.00	22.75	9	8,075	0.11%
2022/08/31	7	23.13	0	0.00	23.15	7	7,847	0.09%
2022/08/30	82	23.01	0	0.00	23.00	82	7,752	1.06%
2022/08/29	6.1	23.27	0	0.00	23.20	6.1	7,534	0.08%
2022/08/26	6	23.74	0	0.00	23.75	6	7,441	0.08%
2022/08/25	2.2	23.87	0	0.00	23.80	2.2	7,436	0.03%
2022/08/24	1	23.85	0	0.00	24.05	1	7,420	0.01%
2022/08/22	20	24.10	0	0.00	24.20	20	8,078	0.25%
2022/08/18	0	0.00	0.2	24.05	23.95	-0.2	8,087	0.00%
2022/08/17	1	24.20	0	0.00	24.30	1	8,087	0.01%
2022/08/15	0	0.00	1	24.10	24.15	-1	8,052	-0.01%
2022/08/12	1	24.65	1	24.40	24.50	0	8,025	0.00%
2022/08/10	0	0.00	6	24.25	24.20	-6	8,062	-0.07%
2022/08/08	0	0.00	30.7	24.25	24.20	-30.7	8,341	-0.37%
2022/08/05	0	0.00	1	24.25	24.15	-1	8,425	-0.01%
2022/08/03	0	0.00	6	23.84	24.10	-6	8,533	-0.07%
2022/07/29	0	0.00	3	23.60	23.70	-3	8,666	-0.03%
2022/07/26	2.2	23.00	0	0.00	23.00	2.2	8,683	0.03%
2022/07/25	1	22.85	0	0.00	23.30	1	8,689	0.01%
2022/07/20	1	22.65	1	22.65	22.55	0	8,704	0.00%
2022/07/18	2	22.13	0	0.00	22.20	2	8,777	0.02%
2022/07/15	5	22.52	0	0.00	22.45	5	8,674	0.06%
2022/07/14	1	22.90	5	22.95	22.70	-4	8,603	-0.05%
2022/07/13	5	24.00	0	0.00	24.00	5	8,414	0.06%
2022/07/12	2.5	23.58	0	0.00	23.70	2.5	8,238	0.03%
2022/07/11	1	24.20	0	0.00	24.10	1	8,148	0.01%
2022/07/08	2.4	24.00	0	0.00	24.00	2.4	8,092	0.03%
2022/07/06	1	24.20	0	0.00	24.10	1	8,154	0.01%
2022/07/01	2	24.83	0	0.00	24.75	2	8,255	0.02%
2022/06/30	2	24.90	8	25.31	25.15	-6	8,240	-0.07%
2022/06/29	0	0.00	2	25.30	25.25	-2	8,166	-0.02%
2022/06/27	1	25.40	0	0.00	25.40	1	8,268	0.01%
2022/06/24	1	25.10	0	0.00	25.15	1	8,308	0.01%
2022/06/22	0	0.00	1	24.75	24.80	-1	8,223	-0.01%
2022/06/20	2	24.65	0	0.00	24.70	2	7,981	0.03%
2022/06/17	30	24.95	0	0.00	25.15	30	7,839	0.38%
2022/06/16	20	25.30	0	0.00	25.30	20	7,620	0.26%
2022/06/15	1	25.40	0	25.40	25.30	1	7,760	0.01%
2022/06/13	1	25.20	0	0.00	25.45	1	7,832	0.01%
2022/06/10	3	25.55	1	25.50	25.45	2	7,756	0.03%
2022/06/09	2	25.80	0	0.00	25.75	2	7,745	0.03%
2022/06/07	2	25.93	0	0.00	25.85	2	7,701	0.03%
2022/06/06	0	0.00	10	26.05	26.10	-10	7,638	-0.13%
2022/06/02	10	25.60	10	25.70	25.50	0	7,663	0.00%
2022/05/31	0	0.00	3	25.80	25.80	-3	7,836	-0.04%
2022/05/30	0	0.00	5	26.09	26.15	-5	7,130	-0.07%
2022/05/25	1	25.85	30	25.85	25.65	-29	7,147	-0.41%
2022/05/24	30	25.35	0	0.00	25.40	30	7,206	0.42%
2022/05/23	2	25.75	0	0.00	25.60	2	7,199	0.03%
2022/05/20	1	25.85	2	26.05	25.95	-1	7,256	-0.01%
2022/05/19	0	0.00	3	26.10	26.15	-3	7,222	-0.04%
2022/05/18	0	0.00	2	26.20	26.20	-2	7,176	-0.03%
2022/05/17	2	26.13	3	26.27	26.00	-1	7,112	-0.01%
2022/05/16	0	0.00	45	26.22	26.45	-45	7,037	-0.64%
2022/05/12	0	0.00	1	25.20	25.20	-1	6,825	-0.01%
2022/05/10	3	25.45	4	25.51	25.85	-1	6,680	-0.01%
2022/05/09	4.1	25.85	13	25.75	25.85	-9	6,614	-0.14%
2022/05/06	0	0.00	0	25.79	25.80	0	6,552	0.00%
2022/05/05	0	0.00	1	25.70	25.90	-1	6,538	-0.02%
2022/05/04	2	25.40	5	25.60	25.60	-3	6,533	-0.05%
2022/05/03	0	0.00	1	25.40	25.35	-1	6,571	-0.02%
2022/04/26	0	0.00	1	25.25	25.25	-1	6,766	-0.01%
2022/04/25	5	24.80	5	24.75	24.80	0	6,759	0.00%
2022/04/21	0.1	25.20	0	0.00	25.25	0.1	6,731	0.00%
2022/04/18	0	0.00	5	25.37	25.40	-5	6,672	-0.07%
2022/04/15	0	0.00	2	25.30	25.35	-2	6,690	-0.03%
2022/04/14	2	25.55	5	25.44	25.55	-3	6,686	-0.04%
2022/04/13	0	0.00	58	25.21	25.40	-58	6,670	-0.87%
2022/04/12	2	24.98	0	0.00	24.80	2	6,648	0.03%
2022/04/11	0	0.00	1	24.95	24.85	-1	6,556	-0.02%
2022/04/08	1	24.80	1	24.75	24.80	0	6,484	0.00%
2022/04/07	4	24.59	0	0.00	24.55	4	6,430	0.06%
2022/04/06	10	24.60	0	0.00	24.90	10	6,304	0.16%
2022/03/31	2	24.73	2	24.75	24.70	0	6,190	0.00%
2022/03/30	20	24.90	20	24.95	24.80	0	6,112	0.00%
2022/03/29	16.3	24.92	0	0.00	24.85	16.3	6,077	0.27%
2022/03/28	2	25.00	0	0.00	25.10	2	6,060	0.03%
2022/03/25	30	24.93	0	0.00	25.30	30	6,098	0.49%
2022/03/23	2	25.00	0	0.00	25.05	2	6,337	0.03%
2022/03/22	40	25.00	0	0.00	25.00	40	6,329	0.63%
2022/03/21	0	0.00	1	25.20	25.20	-1	6,285	-0.02%
2022/03/18	3	24.97	0	0.00	25.00	3	6,271	0.05%
2022/03/17	1	25.05	2	25.00	25.05	-1	6,080	-0.02%
2022/03/16	1	24.70	0	0.00	25.05	1	6,044	0.02%
2022/03/15	0	0.00	1	25.00	25.05	-1	5,951	-0.02%
2022/03/10	16	25.04	30	25.03	25.05	-14	6,179	-0.23%
2022/03/08	13	24.83	0	0.00	24.65	13	6,565	0.20%
2022/03/07	8	24.77	0	0.00	24.80	8	6,480	0.12%
2022/03/03	2	25.80	0	0.00	25.85	2	6,527	0.03%
2022/03/02	0	0.00	3	25.80	25.85	-3	6,538	-0.05%
2022/02/25	0	0.00	20	25.65	25.65	-20	6,476	-0.31%
2022/02/24	15	25.54	0	0.00	25.45	15	6,424	0.23%
2022/02/23	12	25.90	2	25.93	25.80	10	6,320	0.16%
2022/02/22	3	25.87	8	25.85	25.95	-5	6,313	-0.08%
2022/02/16	11	25.62	30	25.55	25.70	-19	6,579	-0.29%
2022/02/15	51	25.35	30	25.55	25.20	21	6,557	0.32%
2022/02/14	31	25.30	0	0.00	25.40	31	6,546	0.47%
2022/02/11	10	25.70	0	0.00	25.80	10	6,549	0.15%
2022/02/10	2	25.80	3	25.73	25.90	-1	6,598	-0.02%
2022/02/09	12	25.61	1	25.70	25.85	11	6,591	0.17%
2022/02/08	2	25.50	0	0.00	25.50	2	6,565	0.03%
2022/01/26	10	25.29	1	25.35	25.20	9	6,552	0.14%
2022/01/25	0	0.00	3	25.32	25.45	-3	6,548	-0.05%
2022/01/24	1	25.25	1	25.45	25.45	0	6,480	0.00%
2022/01/21	0	0.00	5	25.31	25.15	-5	6,444	-0.08%
2022/01/20	0	0.00	2	25.35	25.45	-2	6,241	-0.03%
2022/01/19	0	0.00	1	25.20	25.15	-1	6,277	-0.02%
2022/01/14	11	25.01	2	25.03	25.00	9	6,525	0.14%
2022/01/13	22	25.25	10	25.25	25.40	12	6,619	0.18%
2022/01/12	18	25.12	0	0.00	25.20	18	6,710	0.27%
2022/01/11	2	25.20	0	0.00	25.25	2	6,826	0.03%
2022/01/10	1	25.20	11	25.34	25.45	-10	6,862	-0.15%
2022/01/06	1	24.80	2	24.95	25.10	-1	6,892	-0.01%
2022/01/05	8	24.80	0	0.00	24.75	8	6,948	0.12%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2022/01/03	1	25.00	1	25.10	25.00	0	7,311	0.00%
2021/12/29	1	25.00	0	0.00	25.05	1	7,851	0.01%
2021/12/28	0	0.00	2	25.00	25.00	-2	7,923	-0.03%
2021/12/27	1	24.90	0	0.00	25.00	1	8,077	0.01%
2021/12/23	2	24.85	0	0.00	24.85	2	8,364	0.02%
2021/12/22	15	24.94	0	0.00	24.90	15	8,529	0.18%
2021/12/20	13	24.73	50	24.88	24.95	-37	8,879	-0.42%
2021/12/17	1	25.10	4	25.20	25.30	-3	8,975	-0.03%
2021/12/13	3	25.70	10	25.70	25.70	-7	9,548	-0.07%
2021/12/10	2	25.65	3.1	25.75	25.55	-1.1	9,639	-0.01%
2021/12/09	0	0.00	5	25.70	25.65	-5	9,615	-0.05%
2021/12/08	11	25.50	0	0.00	25.45	11	9,645	0.11%
2021/12/07	6	25.50	2.4	25.52	25.65	3.6	9,574	0.04%
2021/12/06	10	25.45	5	25.80	25.55	5	9,541	0.05%
2021/12/03	2	25.38	1	25.75	25.65	1	9,526	0.01%
2021/12/02	15	25.56	54.1	25.48	25.55	-39.1	9,556	-0.41%
2021/12/01	0	0.00	40	26.25	26.25	-40	9,249	-0.43%
2021/11/30	0	0.00	2	26.30	25.80	-2	9,270	-0.02%
2021/11/29	0	0.00	1	25.50	26.05	-1	9,038	-0.01%
2021/11/26	0	0.00	1	25.75	25.80	-1	9,017	-0.01%
2021/11/24	1	25.85	5	25.85	25.95	-4	9,098	-0.04%
2021/11/23	32	25.75	0	0.00	25.80	32	9,094	0.35%
2021/11/22	1	26.10	0	0.00	26.10	1	9,070	0.01%
2021/11/19	11	26.10	0	0.00	26.10	11	9,093	0.12%
2021/11/18	10	26.55	0	0.00	26.45	10	9,151	0.11%
2021/11/16	0	0.00	2	26.85	27.00	-2	9,197	-0.02%
2021/11/15	0	0.00	11	26.60	26.65	-11	9,150	-0.12%
2021/11/12	1	26.40	1	26.40	26.50	0	9,215	0.00%
2021/11/10	1	26.05	0	0.00	26.35	1	9,346	0.01%
2021/11/09	2	26.18	1	26.15	26.30	1	9,436	0.01%
2021/11/04	0	0.00	31	26.21	26.55	-31	9,646	-0.32%
2021/11/03	1.1	26.25	3	26.30	26.25	-1.9	9,681	-0.02%
2021/11/02	1	26.50	0	26.55	26.60	1	9,722	0.01%
2021/11/01	0	0.00	1	26.40	26.55	-1	9,732	-0.01%
2021/10/29	1.5	26.50	22	26.50	26.55	-20.5	9,733	-0.21%
2021/10/27	0	0.00	2	26.90	26.95	-2	9,796	-0.02%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/25	1	26.90	3	26.72	26.75	-2	9,864	-0.02%
2021/10/22	0.5	26.70	13	26.82	26.90	-12.5	9,923	-0.13%
2021/10/21	0	0.00	3	26.60	26.35	-3	9,742	-0.03%
2021/10/20	10	26.50	10	26.42	26.45	0	9,819	0.00%
2021/10/19	12	26.20	7	26.32	26.20	5	9,844	0.05%
2021/10/15	0	0.00	2	26.50	26.55	-2	10,109	-0.02%
2021/10/13	0.2	26.50	6	26.59	26.50	-5.8	10,491	-0.06%
2021/10/12	5	26.80	1	26.80	26.65	4	10,884	0.04%
2021/10/08	16	26.61	19.2	26.62	26.70	-3.2	11,941	-0.03%
2021/10/07	11	26.58	16	26.60	26.30	-5	12,287	-0.04%
2021/10/06	0	0.00	1	26.20	26.20	-1	12,402	-0.01%
2021/10/05	0	0.00	1	25.65	25.75	-1	12,498	-0.01%
2021/10/04	0	0.00	3	25.75	25.85	-3	12,695	-0.02%
2021/10/01	3.1	25.26	53	25.49	25.55	-49.9	12,818	-0.39%
2021/09/30	0	0.00	5	25.77	25.80	-5	13,111	-0.04%
2021/09/29	4	25.99	12	25.95	26.00	-8	13,206	-0.06%
2021/09/28	7	26.27	4	26.24	26.40	3	13,201	0.02%
2021/09/27	0	0.00	9	26.06	26.10	-9	13,252	-0.07%
2021/09/24	1	25.65	1	25.80	25.75	0	13,157	0.00%
2021/09/23	2	25.83	3	25.70	25.50	-1	13,117	-0.01%
2021/09/22	0	0.00	3	25.25	25.40	-3	12,870	-0.02%
2021/09/14	1	24.70	1	24.70	24.65	0	12,677	0.00%
2021/09/08	1	24.60	2	24.40	24.45	-1	13,390	-0.01%
2021/09/07	0	0.00	4	24.43	24.75	-4	13,396	-0.03%
2021/09/06	2	24.23	0	0.00	24.15	2	13,313	0.02%
2021/09/03	0	0.00	10	24.20	24.45	-10	13,358	-0.07%
2021/08/31	1	24.25	0	0.00	24.30	1	13,532	0.01%
2021/08/26	1	23.90	0	0.00	24.15	1	13,505	0.01%
2021/08/24	1	24.15	1	24.35	24.30	0	13,505	0.00%
2021/08/23	1	24.00	1	24.05	24.15	0	13,481	0.00%
2021/08/20	1	23.70	1	23.90	23.90	0	13,484	0.00%
2021/08/19	5	23.62	0	0.00	23.80	5	13,678	0.04%
2021/08/16	1	23.65	4	23.65	23.75	-3	13,582	-0.02%
2021/08/13	0	0.00	3	23.70	23.75	-3	13,581	-0.02%
2021/08/11	2	23.15	9	23.38	23.20	-7	13,529	-0.05%
2021/08/09	6	23.37	0	0.00	23.40	6	13,633	0.04%
2021/08/06	0	0.00	1	23.70	23.70	-1	13,701	-0.01%
2021/08/05	1	23.45	0	0.00	23.40	1	13,996	0.01%
2021/08/04	11	23.45	0	0.00	23.50	11	14,382	0.08%
2021/08/03	2	23.35	0	0.00	23.60	2	14,654	0.01%
2021/08/02	2	23.45	1	23.50	23.55	1	14,750	0.01%
2021/07/30	2	23.35	0	0.00	23.45	2	14,758	0.01%
2021/07/29	1	23.55	10	23.75	23.55	-9	14,764	-0.06%
2021/07/27	60	23.74	30	23.70	23.85	30	15,167	0.20%
2021/07/26	4	23.73	0	0.00	24.00	4	15,295	0.03%
2021/07/23	26	23.78	11.4	23.71	23.65	14.6	15,175	0.10%
2021/07/22	10	23.64	7	23.72	23.80	3	15,149	0.02%
2021/07/21	7	23.74	1	23.65	23.80	6	15,040	0.04%
2021/07/20	7	23.67	0	0.00	23.55	7	15,016	0.05%
2021/07/19	38	23.55	0	0.00	23.55	38	14,951	0.25%
2021/07/16	9	23.83	1	23.90	23.85	8	14,964	0.05%
2021/07/15	25.1	24.20	1	24.15	24.05	24.1	14,831	0.16%
2021/07/14	11	27.10	125	27.07	27.15	-114	13,800	-0.83%	大賣/鉅額交易
2021/07/13	36	27.06	11	27.10	27.05	25	13,424	0.19%
2021/07/12	19	27.22	1.2	27.28	27.15	17.8	13,140	0.14%
2021/07/09	10	27.30	8	27.36	27.50	2	12,945	0.02%
2021/07/08	36	27.50	5	27.47	27.45	31	12,913	0.24%
2021/07/07	1	27.55	25	27.41	27.40	-24	12,932	-0.19%
2021/07/06	2	27.20	4	27.09	27.20	-2	12,823	-0.02%
2021/07/05	10	26.90	2	26.90	27.00	8	13,021	0.06%
2021/07/02	1	26.85	6	26.66	26.75	-5	13,328	-0.04%
2021/07/01	3	26.30	5	26.27	26.20	-2	13,347	-0.01%
2021/06/30	8	26.10	29	26.13	26.25	-21	13,631	-0.15%
2021/06/29	5	25.70	0	0.00	25.70	5	14,084	0.04%
2021/06/28	15	25.70	0	0.00	25.75	15	15,538	0.10%
2021/06/25	1	25.75	0	0.00	25.70	1	16,044	0.01%
2021/06/24	10	25.65	22	25.80	25.70	-12	16,494	-0.07%
2021/06/22	4	25.45	0	0.00	25.35	4	16,683	0.02%
2021/06/21	22	25.59	0	0.00	25.50	22	16,698	0.13%
2021/06/18	8	25.77	0	0.00	26.15	8	16,852	0.05%
2021/06/17	2	25.98	40	25.99	26.10	-38	17,017	-0.22%
2021/06/16	2.1	25.35	5	25.45	25.35	-3	18,026	-0.02%
2021/06/11	0	0.00	5	25.36	25.25	-5	18,595	-0.03%
2021/06/09	20.1	25.31	0	0.00	25.20	20.1	18,933	0.11%
2021/06/08	2	25.65	0	0.00	25.70	2	18,954	0.01%
2021/06/07	3	25.60	2	25.70	25.70	1	19,183	0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/02	2	26.05	0	0.00	26.05	2	20,621	0.01%
2021/06/01	0	0.00	24	26.18	26.20	-24	20,850	-0.12%
2021/05/31	0	0.00	7	25.94	25.85	-7	20,947	-0.03%
2021/05/28	4	25.66	10	25.75	25.70	-6	21,031	-0.03%
2021/05/27	2	25.90	0	0.00	25.65	2	21,174	0.01%
2021/05/26	0	0.00	3	26.07	26.00	-3	21,288	-0.01%
2021/05/25	0	0.00	1	25.80	25.75	-1	21,521	0.00%
2021/05/24	5	25.54	6	25.49	25.65	-1	22,109	0.00%
2021/05/21	1	25.40	1	25.80	25.75	0	23,142	0.00%
2021/05/20	2	25.28	14	25.49	25.30	-12	23,252	-0.05%
2021/05/19	2	25.15	2	25.00	25.10	0	23,261	0.00%
2021/05/18	42	25.01	42	24.94	25.15	0	23,373	0.00%
2021/05/17	20	24.42	68	24.69	24.35	-48	23,614	-0.20%
2021/05/14	15	25.00	32	25.02	24.95	-17	23,481	-0.07%
2021/05/13	27	25.00	19	24.87	24.80	8	23,351	0.03%
2021/05/12	10	25.51	27	25.34	25.55	-17	23,026	-0.07%
2021/05/11	9	26.48	2	26.48	26.30	7	22,649	0.03%
2021/05/10	40	26.59	1	26.55	26.55	39	22,416	0.17%
2021/05/07	52	26.75	27	26.84	26.85	25	22,510	0.11%
2021/05/06	1	26.65	0	0.00	26.60	1	22,746	0.00%
2021/05/05	22	26.52	23	26.76	26.70	-1	22,990	0.00%
2021/05/04	38	26.32	44	26.10	26.55	-6	22,920	-0.03%
2021/05/03	5	26.91	25	26.85	26.70	-20	22,624	-0.09%
2021/04/29	17	27.16	0	0.00	27.15	17	22,537	0.08%
2021/04/28	16	27.17	17	27.21	27.25	-1	22,563	0.00%
2021/04/27	6	27.11	0.3	27.15	27.15	5.7	22,683	0.03%
2021/04/26	10	27.20	7	27.19	27.15	3	22,628	0.01%
2021/04/23	33	27.14	8	27.14	27.10	25	22,588	0.11%
2021/04/22	5	27.20	19.3	27.50	27.30	-14.3	22,673	-0.06%
2021/04/21	5	27.43	9	27.46	27.45	-4	22,526	-0.02%
2021/04/20	12.1	27.33	20	27.36	27.35	-7.9	22,278	-0.04%
2021/04/19	10	27.20	13.1	27.18	27.30	-3.1	22,218	-0.01%
2021/04/16	11	27.03	1	27.05	27.10	10	22,104	0.05%
2021/04/15	3	26.78	7	26.77	26.90	-4	22,159	-0.02%
2021/04/14	40.1	26.83	18	26.95	26.75	22.1	22,145	0.10%
2021/04/13	17.1	27.14	13	27.13	27.00	4.1	22,064	0.02%
2021/04/12	34	27.28	18	27.27	27.30	16	21,876	0.07%
2021/04/09	6	27.47	20	27.48	27.55	-14	21,705	-0.06%
2021/04/08	14.8	27.23	13	27.18	27.35	1.8	21,322	0.01%
2021/04/07	8	26.88	3	26.87	26.95	5	20,878	0.02%
2021/04/06	31	26.87	0	0.00	27.10	31	20,638	0.15%
2021/04/01	22	26.83	47	26.68	26.75	-25	20,256	-0.12%
2021/03/31	78	27.27	28	27.03	27.00	50	19,621	0.25%
2021/03/30	22	27.29	16	27.30	27.50	6	18,180	0.03%
2021/03/29	13	27.22	6	27.35	27.25	7	17,750	0.04%
2021/03/26	22	26.60	58	26.53	26.60	-36	17,386	-0.21%
2021/03/25	22	26.69	19	26.78	26.80	3	17,290	0.02%
2021/03/24	8	26.78	112	26.80	26.95	-104	17,247	-0.60%	大賣/鉅額交易
2021/03/23	3	26.63	105	26.56	27.00	-102	17,127	-0.60%	大賣/鉅額交易
2021/03/22	5	26.95	6	26.88	26.85	-1	16,911	-0.01%
2021/03/19	139	26.88	42.5	27.09	27.05	96.5	16,544	0.58%	大買/
2021/03/18	73	26.62	62	26.51	26.55	11	15,502	0.07%
2021/03/17	163	26.31	10	26.07	26.35	153	15,351	1.00%	大買/鉅額交易
2021/03/16	12	25.91	15.1	25.85	25.85	-3.1	15,256	-0.02%
2021/03/15	107	25.75	51	25.95	25.65	56	15,143	0.37%	大買/
2021/03/12	3.1	25.82	3	25.73	25.90	0.1	15,044	0.00%
2021/03/11	48	25.79	205	25.67	25.80	-157	15,014	-1.05%	大賣/鉅額交易
2021/03/10	0	0.00	10	25.88	25.65	-10	14,885	-0.07%
2021/03/09	60	25.91	14.1	26.03	26.00	45.9	14,709	0.31%
2021/03/08	160	25.40	12	25.42	25.70	148	14,136	1.05%	大買/鉅額交易
2021/03/05	4	25.03	38	24.75	25.20	-34	13,665	-0.25%
2021/03/04	2	24.68	5	24.74	24.85	-3	13,713	-0.02%
2021/03/03	7	24.58	6	24.75	24.80	1	13,675	0.01%
2021/03/02	1	24.60	27	24.78	24.60	-26	13,577	-0.19%
2021/02/26	11	24.73	52.1	24.84	24.80	-41.1	13,429	-0.31%
2021/02/25	33	24.91	16	25.03	25.00	17	13,189	0.13%
2021/02/24	45.1	25.02	25	24.90	25.00	20.1	12,939	0.16%
2021/02/23	75	24.74	39.8	24.71	24.90	35.2	12,318	0.29%
2021/02/22	12	23.77	21	23.80	23.80	-9	11,305	-0.08%
2021/02/17	5	23.11	2	23.40	23.15	3	11,127	0.03%
2021/02/05	3	23.20	0	0.00	23.15	3	10,911	0.03%
2021/02/03	6	23.25	5	23.25	23.30	1	11,318	0.01%
2021/02/02	37	23.25	32	23.31	23.30	5	11,332	0.04%
2021/02/01	8	23.23	0	0.00	23.30	8	11,356	0.07%
2021/01/29	32	23.86	21	23.45	23.25	11	11,330	0.10%
2021/01/28	4	23.99	1	23.90	24.00	3	11,137	0.03%
2021/01/27	0	0.00	50	23.86	23.95	-50	10,909	-0.46%
2021/01/26	0	0.00	2	23.25	23.10	-2	10,568	-0.02%
2021/01/25	11	23.24	2	23.35	23.35	9	10,576	0.09%
2021/01/21	25	22.93	0	0.00	22.80	25	10,726	0.23%
2021/01/20	72	23.13	42	23.01	22.90	30	10,762	0.28%
2021/01/19	1	23.60	12	23.57	23.50	-11	10,574	-0.10%
2021/01/18	3	23.40	22	23.49	23.50	-19	10,529	-0.18%
2021/01/15	20	23.95	1	23.70	23.70	19	10,413	0.18%
2021/01/14	0	0.00	1	23.80	23.80	-1	10,280	-0.01%
2021/01/13	2	23.70	0.9	23.65	23.70	1.1	10,194	0.01%
2021/01/12	2	23.63	1	23.70	23.65	1	10,194	0.01%
2021/01/11	0	0.00	1	23.75	23.75	-1	10,101	-0.01%
2021/01/08	4	23.69	10	23.85	23.85	-6	10,102	-0.06%
2021/01/07	0	0.00	1	23.75	23.75	-1	9,987	-0.01%
2021/01/06	2	23.80	1	23.75	23.80	1	9,970	0.01%
2021/01/05	0	0.00	2	23.98	24.00	-2	9,888	-0.02%
2021/01/04	40	24.09	6	24.13	24.05	34	9,984	0.34%
2020/12/30	0	0.00	6	24.02	24.05	-6	9,986	-0.06%
2020/12/29	1	24.10	0	0.00	24.00	1	9,957	0.01%
2020/12/28	4	24.03	2	24.10	24.10	2	10,014	0.02%
2020/12/24	1	23.80	5	23.80	23.90	-4	9,970	-0.04%
2020/12/23	2	23.50	3	23.58	23.75	-1	9,929	-0.01%
2020/12/22	1	23.75	3	23.68	23.60	-2	9,902	-0.02%
2020/12/21	5	23.76	5	23.77	23.85	0	10,031	0.00%
2020/12/18	0	0.00	3	23.90	23.70	-3	10,012	-0.03%
2020/12/17	15	24.02	0	0.00	24.00	15	9,867	0.15%
2020/12/16	1	23.95	2	24.15	24.25	-1	9,836	-0.01%
2020/12/15	2	24.03	3	24.02	23.90	-1	9,814	-0.01%
2020/12/14	0	0.00	4	24.30	24.20	-4	9,753	-0.04%
2020/12/11	3.1	24.12	10	23.97	24.00	-6.9	9,696	-0.07%
2020/12/10	3	24.12	12	24.07	24.10	-9	9,600	-0.09%
2020/12/09	9	24.24	5.2	24.22	24.20	3.8	9,390	0.04%
2020/12/08	4	24.10	3	24.07	24.10	1	9,296	0.01%
2020/12/07	15	23.93	5	23.94	24.00	10	9,164	0.11%
2020/12/04	1	23.60	1	23.65	23.75	0	9,118	0.00%
2020/12/03	12	23.62	0	0.00	23.65	12	9,059	0.13%
2020/12/02	6	23.43	14	23.48	23.55	-8	8,976	-0.09%
2020/12/01	3	23.15	0	0.00	23.35	3	9,015	0.03%
2020/11/30	3	23.40	0	0.00	23.30	3	9,031	0.03%
2020/11/27	2	23.20	0	0.00	23.35	2	8,804	0.02%
2020/11/26	0	0.00	10	23.15	23.15	-10	8,807	-0.11%
2020/11/25	5	23.24	1	23.25	23.15	4	9,013	0.04%
2020/11/24	1	23.25	4	23.20	23.20	-3	9,154	-0.03%
2020/11/23	1	23.05	0.2	23.05	23.15	0.8	9,077	0.01%
2020/11/20	1	22.85	0	0.00	22.90	1	9,038	0.01%
2020/11/19	1.5	23.00	0	0.00	23.00	1.5	9,127	0.02%
2020/11/18	1	23.10	1	22.85	23.10	0	9,209	0.00%
2020/11/17	2	22.93	0	0.00	22.85	2	9,224	0.02%
2020/11/13	0	0.00	1	22.90	22.90	-1	9,559	-0.01%
2020/11/12	3	22.72	1	22.65	22.80	2	9,589	0.02%
2020/11/11	6	22.77	2	22.90	23.00	4	9,558	0.04%
2020/11/04	7	22.30	0	0.00	22.20	7	9,932	0.07%
2020/11/02	2	22.23	0.1	22.60	22.45	1.9	9,985	0.02%
2020/10/30	0	0.00	13	22.48	22.60	-13	10,070	-0.13%
2020/10/29	10	22.25	18	22.44	22.40	-8	10,107	-0.08%
2020/10/28	4	22.28	43	22.26	22.25	-39	10,076	-0.39%
2020/10/27	11	22.05	1	22.05	21.95	10	10,110	0.10%
2020/10/26	17.1	21.84	0	0.00	21.90	17.1	10,169	0.17%
2020/10/23	0	0.00	2	21.80	21.75	-2	10,300	-0.02%
2020/10/22	3	21.60	0	0.00	21.60	3	10,520	0.03%
2020/10/21	4	21.69	0	0.00	21.65	4	10,603	0.04%
2020/10/20	14	21.69	0	0.00	21.75	14	10,733	0.13%
2020/10/19	1	21.80	0	0.00	21.75	1	10,893	0.01%
2020/10/15	11	22.02	12.2	21.96	22.15	-1.2	11,217	-0.01%
2020/10/14	13	22.18	2	21.95	22.00	11	11,312	0.10%
2020/10/13	1	21.75	0	0.00	21.75	1	11,503	0.01%
2020/10/12	17	21.83	3	21.90	22.00	14	11,797	0.12%
2020/10/08	0	0.00	2	22.05	22.05	-2	12,236	-0.02%
2020/10/07	1	22.05	20	22.00	22.00	-19	12,667	-0.15%
2020/10/06	10	22.10	4	22.10	22.15	6	12,793	0.05%
2020/10/05	3	22.25	0	0.00	22.05	3	12,939	0.02%
2020/09/30	0	0.00	5	22.45	22.45	-5	13,158	-0.04%
2020/09/29	20	22.25	0	0.00	22.25	20	13,288	0.15%
2020/09/28	1	22.45	0.8	22.35	22.30	0.2	13,582	0.00%
2020/09/25	12	21.85	2	21.88	22.00	10	13,772	0.07%
2020/09/24	1	21.80	3	21.80	21.70	-2	13,923	-0.01%
2020/09/23	18	22.36	4	22.44	22.35	14	13,982	0.10%
2020/09/22	5	22.55	1	22.60	22.55	4	14,044	0.03%
2020/09/21	1	22.80	2	22.95	22.80	-1	14,169	-0.01%
2020/09/17	1	22.95	1	22.85	22.90	0	14,279	0.00%
2020/09/16	0	0.00	1	23.10	23.00	-1	14,363	-0.01%
2020/09/15	3	23.00	14	22.96	22.95	-11	14,454	-0.08%
2020/09/14	2	22.80	0	0.00	22.80	2	14,785	0.01%
2020/09/10	3	22.80	0	0.00	22.85	3	14,878	0.02%
2020/09/09	14	22.63	0	0.00	22.60	14	14,990	0.09%
2020/09/08	0	0.00	1	22.80	22.80	-1	14,955	-0.01%
2020/09/07	0	0.00	10	23.00	23.00	-10	14,996	-0.07%
2020/09/03	10	23.00	0	0.00	22.95	10	15,063	0.07%
2020/09/02	0	0.00	1	23.05	23.10	-1	15,202	-0.01%
2020/09/01	1	22.80	1	22.90	22.85	0	15,223	0.00%
2020/08/31	13	22.77	2	22.98	22.75	11	15,229	0.07%
2020/08/28	15	23.06	10	23.02	23.05	5	15,099	0.03%
2020/08/27	3	22.78	8	22.70	22.85	-5	15,041	-0.03%
2020/08/26	6	22.72	1	22.80	22.90	5	15,073	0.03%
2020/08/25	14	22.89	4	23.05	22.90	10	15,050	0.07%
2020/08/24	5	22.73	1	22.65	22.75	4	15,084	0.03%
2020/08/21	1	22.90	0	0.00	22.85	1	15,000	0.01%
2020/08/20	14	22.69	27	22.55	22.50	-13	14,923	-0.09%
2020/08/19	1	23.20	2	23.28	23.25	-1	14,684	-0.01%
2020/08/18	29	23.62	3	23.35	23.50	26	14,525	0.18%
2020/08/17	5	23.75	0	0.00	23.60	5	14,438	0.03%
2020/08/14	2	23.68	2	23.68	23.65	0	14,423	0.00%
2020/08/13	3	23.90	1	23.85	23.95	2	14,310	0.01%
2020/08/12	1	24.10	5	24.21	23.90	-4	14,116	-0.03%
2020/08/11	6	24.19	0	0.00	24.15	6	14,196	0.04%
2020/08/07	0	0.00	2	24.50	24.50	-2	14,027	-0.01%
2020/08/06	2	24.65	1	24.55	24.60	1	14,076	0.01%
2020/08/03	7	24.49	0	0.00	24.35	7	13,933	0.05%
2020/07/31	12	24.73	4	24.94	25.00	8	13,780	0.06%
2020/07/30	4	24.59	1	24.70	24.85	3	13,651	0.02%
2020/07/29	2	24.70	0	0.00	24.60	2	13,592	0.01%
2020/07/28	2	24.70	0	0.00	24.65	2	13,528	0.01%
2020/07/27	0	0.00	2	24.43	24.40	-2	13,405	-0.01%
2020/07/24	1	24.85	9	24.85	24.80	-8	13,342	-0.06%
2020/07/23	10	25.05	3	25.05	25.00	7	13,156	0.05%
2020/07/22	1	24.80	0	0.00	24.80	1	13,031	0.01%
2020/07/21	11	25.06	30	25.05	25.05	-19	12,833	-0.15%
2020/07/20	2	24.75	1	24.75	25.15	1	12,715	0.01%
2020/07/17	2	24.80	0	0.00	24.75	2	12,575	0.02%
2020/07/16	9	25.42	1	25.10	25.15	8	12,331	0.06%
2020/07/15	3	25.45	26	25.55	25.60	-23	12,009	-0.19%
2020/07/14	1	27.95	2	27.98	27.70	-1	11,463	-0.01%
2020/07/13	0	0.00	2	27.73	27.45	-2	11,018	-0.02%
2020/07/10	2	26.90	1	27.35	27.25	1	10,893	0.01%
2020/07/09	11	27.75	12	27.91	27.70	-1	10,775	-0.01%
2020/07/08	7	27.31	0	0.00	27.25	7	10,480	0.07%
2020/07/07	11	27.51	9.2	27.67	27.25	1.8	10,340	0.02%
2020/07/06	4	27.34	1	27.50	27.60	3	10,047	0.03%
2020/07/03	10	27.26	3.6	27.43	27.50	6.4	9,873	0.06%
2020/07/02	2	26.80	5	26.53	27.15	-3	9,802	-0.03%
2020/07/01	2	26.10	0	0.00	25.95	2	9,703	0.02%
2020/06/30	0	0.00	3	25.20	25.10	-3	9,641	-0.03%
2020/06/29	0	0.00	10	25.55	25.45	-10	9,638	-0.10%
2020/06/23	1	25.90	0	0.00	25.90	1	9,486	0.01%
2020/06/22	0	0.00	8	25.93	26.00	-8	9,464	-0.08%
2020/06/19	2	25.68	0	0.00	25.80	2	9,486	0.02%
2020/06/18	1	25.70	3	25.70	25.80	-2	9,160	-0.02%
2020/06/17	1	25.75	2	25.90	25.95	-1	9,094	-0.01%
2020/06/16	10	25.50	2	25.75	25.80	8	9,196	0.09%
2020/06/15	0	0.00	2	25.20	25.15	-2	9,246	-0.02%
2020/06/12	1	25.60	1	25.10	25.60	0	9,247	0.00%
2020/06/11	2	25.80	18	25.75	25.55	-16	9,301	-0.17%
2020/06/10	1	26.00	3	26.02	26.05	-2	9,278	-0.02%
2020/06/09	1	26.15	10	26.07	26.15	-9	9,398	-0.10%
2020/06/08	1	25.60	11	25.64	25.65	-10	9,302	-0.11%
2020/06/05	2	25.35	0	0.00	25.50	2	9,283	0.02%
2020/06/04	2	25.33	5	25.25	25.40	-3	9,301	-0.03%
2020/06/03	1	25.15	7	25.11	25.25	-6	9,265	-0.06%
2020/06/02	0	0.00	3	24.92	24.90	-3	9,135	-0.03%
2020/05/29	0	0.00	2	24.05	24.40	-2	9,060	-0.02%
2020/05/28	1	24.35	0	0.00	24.30	1	8,916	0.01%
2020/05/27	1	24.40	10	24.30	24.40	-9	9,035	-0.10%
2020/05/26	5	24.30	1	24.15	24.15	4	9,082	0.04%
2020/05/25	0	0.00	1	23.90	24.10	-1	8,993	-0.01%
2020/05/21	31	24.07	5	24.11	24.15	26	9,050	0.29%
2020/05/18	1	23.70	9	23.88	23.60	-8	9,018	-0.09%
2020/05/14	0	0.00	2	23.50	23.55	-2	8,810	-0.02%
2020/05/13	0	0.00	11	23.55	23.50	-11	8,735	-0.13%
2020/05/12	0	0.00	5	23.40	23.30	-5	8,679	-0.06%
2020/05/11	1	23.50	0	0.00	23.50	1	8,665	0.01%
2020/05/08	0	0.00	3	23.52	23.45	-3	8,685	-0.03%
2020/05/07	0	0.00	1	23.25	23.00	-1	8,550	-0.01%
2020/05/06	10	22.95	1	22.90	22.85	9	8,618	0.10%
2020/05/04	0	0.00	7	23.04	23.10	-7	8,578	-0.08%
2020/04/29	6	23.60	0	0.00	23.35	6	8,469	0.07%
2020/04/28	2	23.45	0	0.00	23.30	2	8,528	0.02%
2020/04/27	1	23.45	13	23.72	23.50	-12	8,752	-0.14%
2020/04/23	1	23.15	0	0.00	23.00	1	8,677	0.01%
2020/04/22	11	23.02	2	23.15	23.30	9	8,679	0.10%
2020/04/21	1	23.25	18	23.32	23.40	-17	8,653	-0.20%
2020/04/20	2	23.60	11.3	23.64	23.70	-9.3	8,599	-0.11%
2020/04/17	1	23.60	5	23.66	23.60	-4	8,553	-0.05%
2020/04/16	1	23.35	10	23.50	23.55	-9	8,536	-0.11%
2020/04/15	2	23.60	0	0.00	23.65	2	8,456	0.02%
2020/04/14	1	23.55	0	0.00	23.55	1	8,368	0.01%
2020/04/09	0	0.00	2	23.10	23.15	-2	8,316	-0.02%
2020/04/08	0	0.00	50	23.28	23.20	-50	8,285	-0.60%
2020/04/07	0	0.00	4	23.73	23.30	-4	8,251	-0.05%
2020/04/06	0	0.00	2	23.25	23.60	-2	8,128	-0.02%
2020/04/01	52	22.62	0	0.00	23.00	52	7,953	0.65%
2020/03/31	0	0.00	53	22.15	23.30	-53	7,818	-0.68%
2020/03/27	51	21.71	6	22.20	21.75	45	7,627	0.59%
2020/03/26	6	21.58	0	0.00	21.60	6	7,590	0.08%
2020/03/24	0	0.00	1	21.25	21.00	-1	7,515	-0.01%
2020/03/23	0	0.00	1	19.95	19.85	-1	7,513	-0.01%
2020/03/20	0	0.00	6	19.46	20.60	-6	7,543	-0.08%
2020/03/19	4	18.98	12	19.15	18.75	-8	7,398	-0.11%
2020/03/18	13	19.86	0	0.00	19.90	13	7,231	0.18%
2020/03/17	3	19.78	0	0.00	19.90	3	7,139	0.04%
2020/03/16	10	20.75	24	20.75	20.35	-14	6,995	-0.20%
2020/03/13	27	20.04	3	20.23	21.20	24	6,904	0.35%
2020/03/12	5	21.90	0	0.00	21.65	5	6,660	0.08%
2020/03/11	0	0.00	1	22.55	22.70	-1	6,561	-0.02%
2020/03/10	1	22.25	0	0.00	22.50	1	6,500	0.02%
2020/03/09	5	22.85	8	22.75	22.85	-3	6,390	-0.05%
2020/03/06	1	23.10	0	0.00	23.05	1	6,312	0.02%
2020/03/05	0	0.00	1	23.35	23.20	-1	6,282	-0.02%
2020/03/02	1	22.30	5	22.41	22.70	-4	6,246	-0.06%
2020/02/24	1	23.05	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	4	23.30	23.35	-4	6,084	-0.07%
2020/02/20	0	0.00	3	23.22	23.35	-3	6,037	-0.05%
2020/02/19	0	0.00	5	23.05	23.05	-5	6,029	-0.08%
2020/02/18	0	0.00	3	23.02	23.00	-3	6,064	-0.05%
2020/02/17	1	22.95	0	0.00	23.00	1	6,067	0.02%
2020/02/14	0	0.00	1	23.00	23.05	-1	6,178	-0.02%
2020/02/12	0	0.00	2	22.85	22.85	-2	6,216	-0.03%
2020/02/11	1	22.85	0	0.00	22.85	1	6,200	0.02%
2020/02/07	0	0.00	4	23.10	23.05	-4	6,138	-0.07%
2020/02/06	0	0.00	16	23.05	23.05	-16	6,166	-0.26%
2020/02/03	4	22.59	0	0.00	22.95	4	6,137	0.07%
2020/01/31	8	23.10	4	23.15	22.95	4	6,105	0.07%
2020/01/30	16	22.64	37	22.56	22.95	-21	5,977	-0.35%
2020/01/20	1	23.05	0	0.00	22.90	1	5,750	0.02%
2020/01/17	1	23.00	111	23.02	23.00	-110	5,738	-1.92%	大賣/鉅額交易
2020/01/16	3	22.95	0	0.00	22.95	3	5,749	0.05%
2020/01/15	0	0.00	5	23.15	23.20	-5	5,785	-0.09%
2020/01/14	0	0.00	2	23.10	23.20	-2	5,851	-0.03%
2020/01/13	1	23.15	49	23.19	23.15	-48	5,887	-0.82%
2020/01/10	0	0.00	1	23.15	23.10	-1	5,959	-0.02%
2020/01/09	2	22.75	0	0.00	22.75	2	5,906	0.03%
2020/01/08	0	0.00	7	22.69	22.60	-7	5,965	-0.12%
2020/01/07	0	0.00	8	22.79	22.80	-8	5,979	-0.13%
2020/01/06	11	22.80	0	0.00	22.75	11	6,084	0.18%
2020/01/03	1	22.95	0	0.00	22.95	1	6,164	0.02%
2020/01/02	5	22.90	0	0.00	22.95	5	6,138	0.08%
2019/12/31	1	22.95	0	0.00	22.85	1	6,160	0.02%
2019/12/30	15	23.01	0	0.00	23.00	15	6,149	0.24%
2019/12/27	7	23.46	0	0.00	23.40	7	6,126	0.11%
2019/12/25	1	23.35	0	0.00	23.30	1	6,186	0.02%
2019/12/24	0	0.00	37	23.29	23.15	-37	6,241	-0.59%
2019/12/23	1	23.30	60	23.20	23.30	-59	6,235	-0.95%
2019/12/20	1	23.10	0	0.00	22.90	1	6,232	0.02%
2019/12/19	0	0.00	1	23.20	23.20	-1	6,083	-0.02%
2019/12/18	10	23.10	10	23.15	23.25	0	6,090	0.00%
2019/12/17	2	22.78	0	0.00	22.90	2	6,143	0.03%
2019/12/13	20	23.00	0	0.00	22.95	20	6,266	0.32%
2019/12/12	10	22.95	0	0.00	22.90	10	6,302	0.16%
2019/12/10	5	22.90	0	0.00	22.90	5	6,324	0.08%
2019/12/09	2	23.20	2	23.20	23.15	0	6,335	0.00%
2019/12/06	10	23.00	4	23.18	23.20	6	6,407	0.09%
2019/12/05	3	23.12	0	0.00	23.05	3	6,390	0.05%
2019/12/04	2	22.90	5	23.15	23.20	-3	6,403	-0.05%
2019/12/02	0	0.00	3	22.78	22.90	-3	6,497	-0.05%
2019/11/29	1	22.80	5	23.05	22.85	-4	6,507	-0.06%
2019/11/27	1	23.05	0	0.00	23.05	1	6,577	0.02%
2019/11/26	3	23.25	5	23.34	23.40	-2	6,568	-0.03%
2019/11/25	70	23.30	40	23.25	23.30	30	6,450	0.47%
2019/11/22	0	0.00	7	23.23	23.25	-7	6,551	-0.11%
2019/11/21	1	22.85	3	22.95	23.05	-2	6,621	-0.03%
2019/11/20	6	23.20	0	0.00	23.15	6	6,650	0.09%
2019/11/19	0	0.00	1.4	23.29	23.25	-1.4	6,746	-0.02%
2019/11/18	0	0.00	11	23.03	23.15	-11	6,860	-0.16%
2019/11/15	0	0.00	1	22.50	22.80	-1	6,899	-0.01%
2019/11/14	3	22.28	4	22.39	22.40	-1	6,960	-0.01%
2019/11/13	3	22.30	0	0.00	22.30	3	7,091	0.04%
2019/11/12	1	22.80	0	0.00	22.85	1	7,548	0.01%
2019/11/11	1	22.70	10	22.70	22.90	-9	7,841	-0.11%
2019/11/07	120	22.70	1	22.75	22.70	119	7,776	1.53%	大買/鉅額交易
2019/11/06	66	22.70	0	0.00	22.75	66	7,766	0.85%
2019/11/05	5	22.78	18	22.67	22.90	-13	7,772	-0.17%
2019/11/04	8	22.25	2	22.25	22.40	6	7,762	0.08%
2019/10/31	1	22.00	0	0.00	22.10	1	7,879	0.01%
2019/10/30	14	21.95	0	0.00	22.00	14	7,924	0.18%
2019/10/29	30	22.15	0	0.00	22.10	30	7,970	0.38%
2019/10/28	1	22.15	0	0.00	22.15	1	7,938	0.01%
2019/10/25	1	21.95	3	22.00	22.10	-2	7,920	-0.03%
2019/10/24	11	22.10	3	22.23	22.05	8	7,892	0.10%
2019/10/23	1	22.25	14	22.20	22.15	-13	7,802	-0.17%
2019/10/22	1	21.90	1	22.00	21.95	0	7,754	0.00%
2019/10/21	1	21.80	2	21.85	21.90	-1	7,708	-0.01%
2019/10/18	3	21.75	0	0.00	21.75	3	7,699	0.04%
2019/10/17	0	0.00	2	21.80	21.80	-2	7,650	-0.03%
2019/10/16	1	21.50	1	21.50	21.70	0	7,619	0.00%
2019/10/15	2	21.35	2	21.25	21.40	0	7,606	0.00%
2019/10/14	7	21.31	0	0.00	21.30	7	7,612	0.09%
2019/10/08	0	0.00	3.3	21.82	21.85	-3.3	7,470	-0.04%
2019/10/07	0	0.00	2	21.78	21.85	-2	7,751	-0.03%
2019/10/04	0	0.00	1	21.85	21.85	-1	7,912	-0.01%
2019/10/02	0	0.00	1	21.80	21.85	-1	8,042	-0.01%
2019/10/01	10	22.00	0	0.00	21.85	10	8,137	0.12%
2019/09/27	1	21.50	0	0.00	21.40	1	8,093	0.01%
2019/09/26	3	21.93	0	0.00	21.90	3	8,100	0.04%
2019/09/25	2	21.88	0	0.00	21.90	2	8,101	0.02%
2019/09/24	2	21.85	1	21.90	21.90	1	8,195	0.01%
2019/09/20	2	21.60	1	21.70	21.65	1	8,432	0.01%
2019/09/19	1	21.50	3	21.52	21.50	-2	8,326	-0.02%
2019/09/18	9	21.51	2	21.55	21.45	7	8,242	0.08%
2019/09/17	1	21.65	3	21.70	21.75	-2	8,090	-0.02%
2019/09/12	4	21.98	0	0.00	21.90	4	8,227	0.05%
2019/09/11	0	0.00	6	22.05	21.95	-6	8,298	-0.07%
2019/09/10	0	0.00	1	22.00	22.00	-1	8,285	-0.01%
2019/09/09	2	21.75	0	0.00	21.80	2	8,272	0.02%
2019/09/06	6	21.79	0	0.00	21.80	6	8,242	0.07%
2019/09/05	5	21.69	0	0.00	21.75	5	8,186	0.06%
2019/09/03	1	21.55	2	21.60	21.55	-1	8,087	-0.01%
2019/09/02	2	21.50	2	21.50	21.55	0	8,167	0.00%
2019/08/29	4	21.19	0	0.00	21.10	4	8,134	0.05%
2019/08/28	39	21.26	8	21.31	21.30	31	8,085	0.38%
2019/08/27	1	21.15	10	21.20	21.30	-9	8,182	-0.11%
2019/08/26	3	20.75	1	20.65	20.75	2	8,157	0.02%
2019/08/22	5.3	21.02	6	21.04	21.00	-0.7	8,052	-0.01%
2019/08/21	3	20.87	1	20.90	20.90	2	8,058	0.02%
2019/08/20	11	20.76	0	0.00	20.70	11	7,918	0.14%
2019/08/19	6	20.86	0	0.00	20.80	6	7,801	0.08%
2019/08/16	4	20.79	1	20.75	20.80	3	7,683	0.04%
2019/08/15	44	20.78	1	20.65	20.65	43	7,504	0.57%
2019/08/14	15	21.80	0	0.00	21.70	15	6,959	0.22%
2019/08/13	0	0.00	1	22.35	22.15	-1	6,670	-0.01%
2019/08/08	7	22.23	0	0.00	22.35	7	6,822	0.10%
2019/08/07	3	22.13	0	0.00	22.00	3	6,838	0.04%
2019/08/06	4	21.84	0	0.00	22.35	4	6,882	0.06%
2019/08/05	3	22.37	2	22.50	22.40	1	6,793	0.01%
2019/08/02	2	22.90	1	22.90	22.90	1	6,747	0.01%
2019/08/01	1	23.25	0.1	23.30	23.25	0.9	6,701	0.01%
2019/07/26	2	23.60	1	23.65	23.60	1	6,729	0.01%
2019/07/23	2	23.43	0	0.00	23.30	2	6,679	0.03%
2019/07/19	14	23.45	0	0.00	23.40	14	6,621	0.21%
2019/07/18	1	23.35	0	0.00	23.30	1	6,617	0.02%
2019/07/16	2	23.63	0	0.00	23.55	2	6,673	0.03%
2019/07/11	16	23.78	0	0.00	23.65	16	6,810	0.23%
2019/07/10	6.1	25.33	10	25.50	25.50	-3.9	6,579	-0.06%
2019/07/09	5	25.25	0	0.00	25.25	5	6,430	0.08%
2019/07/08	3	25.38	1	25.40	25.40	2	6,351	0.03%
2019/07/05	5	25.25	0	0.00	25.20	5	6,362	0.08%
2019/07/03	10	25.20	0	0.00	25.15	10	6,369	0.16%
2019/07/01	0	0.00	2	25.20	25.25	-2	6,346	-0.03%
2019/06/28	0	0.00	10	24.70	24.70	-10	6,269	-0.16%
2019/06/27	0	0.00	2	24.83	25.00	-2	6,284	-0.03%
2019/06/26	2	24.20	1	24.20	24.30	1	6,169	0.02%
2019/06/24	0	0.00	12	24.19	24.30	-12	6,552	-0.18%
2019/06/21	2	24.30	2	24.25	24.20	0	6,585	0.00%
2019/06/20	0	0.00	2	24.10	24.05	-2	6,529	-0.03%
2019/06/19	0	0.00	5	23.75	24.05	-5	6,481	-0.08%
2019/06/18	1	23.65	0	0.00	23.60	1	6,416	0.02%
2019/06/17	1	23.85	0	0.00	23.60	1	6,445	0.02%
2019/06/13	0.1	23.90	0	0.00	23.90	0.1	6,576	0.00%
2019/06/12	0	0.00	3	23.95	24.00	-3	6,722	-0.04%
2019/06/11	2	23.80	0	0.00	23.90	2	6,747	0.03%
2019/06/10	10	23.60	5	23.70	23.80	5	6,763	0.07%
2019/06/06	10	23.00	1	23.05	22.95	9	6,698	0.13%
2019/06/05	1	23.35	0	0.00	23.25	1	6,708	0.01%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	8	23.12	0	0.00	23.10	8	6,704	0.12%
2019/05/31	8	23.79	2	23.90	23.80	6	6,520	0.09%
2019/05/30	1	23.50	0	0.00	23.85	1	6,418	0.02%
2019/05/29	1	23.35	0	0.00	23.30	1	6,428	0.02%
2019/05/23	3	23.60	0	0.00	23.60	3	6,505	0.05%
2019/05/21	0	0.00	1	23.80	23.85	-1	6,564	-0.02%
2019/05/20	0	0.00	5	24.04	24.10	-5	6,514	-0.08%
2019/05/17	2	23.75	0	0.00	23.95	2	6,491	0.03%
2019/05/16	0	0.00	15	23.57	23.85	-15	6,493	-0.23%
2019/05/13	4	23.33	0	0.00	23.30	4	6,344	0.06%
2019/05/10	2.1	23.56	0	0.00	23.35	2.1	6,389	0.03%
2019/05/09	2	23.53	0	0.00	23.45	2	6,367	0.03%
2019/05/08	1	23.70	0	0.00	23.70	1	6,360	0.02%
2019/05/06	3	23.82	0	0.00	23.85	3	6,540	0.05%
2019/05/03	0	0.00	2	24.80	24.70	-2	6,485	-0.03%
2019/04/30	1	24.70	0	0.00	24.80	1	6,528	0.02%
2019/04/26	0	0.00	4.4	24.50	24.60	-4.4	6,529	-0.07%
2019/04/19	1	24.75	0	0.00	24.65	1	6,617	0.02%
2019/04/18	2	24.50	0	0.00	24.50	2	6,851	0.03%
2019/04/17	0	0.00	29	24.96	25.00	-29	6,925	-0.42%
2019/04/15	5	24.40	0	0.00	24.30	5	6,807	0.07%
2019/04/10	0.3	24.20	0	0.00	24.20	0.3	6,851	0.00%
2019/04/09	0	0.00	2	24.20	24.20	-2	6,773	-0.03%
2019/04/08	1	24.15	0	0.00	24.15	1	6,833	0.01%
2019/04/03	6	24.00	1	24.10	24.15	5	6,809	0.07%
2019/04/02	0	0.00	10	23.90	24.00	-10	6,786	-0.15%
2019/03/28	17	23.48	2	23.50	23.45	15	6,606	0.23%
2019/03/27	7	24.01	1	24.10	23.95	6	6,530	0.09%
2019/03/25	5	24.20	12	24.26	24.35	-7	6,638	-0.11%
2019/03/22	0	0.00	8	24.20	24.05	-8	6,601	-0.12%
2019/03/20	0	0.00	1	23.95	23.90	-1	6,621	-0.02%
2019/03/19	0	0.00	2	24.15	24.15	-2	6,616	-0.03%
2019/03/18	9	23.62	0	0.00	23.75	9	6,456	0.14%
2019/03/12	5	23.65	0	0.00	23.65	5	6,642	0.08%
2019/03/11	0.1	23.60	0	0.00	23.65	0.1	6,712	0.00%
2019/03/08	5	23.70	0	0.00	23.55	5	6,770	0.07%
2019/03/06	0	0.00	4	23.85	23.80	-4	7,022	-0.06%
2019/03/05	0	0.00	1	23.65	23.75	-1	7,180	-0.01%
2019/03/04	6	23.65	1	23.75	23.70	5	7,462	0.07%
2019/02/26	3	23.97	4	24.00	23.65	-1	7,515	-0.01%
2019/02/25	0	0.00	112	23.60	23.60	-112	7,407	-1.51%	大賣/鉅額交易
2019/02/22	8	23.09	8	23.15	23.35	0	7,501	0.00%
2019/02/21	0	0.00	1	23.55	23.55	-1	7,569	-0.01%
2019/02/19	0	0.00	3	23.50	23.30	-3	7,602	-0.04%
2019/02/18	0	0.00	66	23.40	23.25	-66	7,794	-0.85%
2019/02/15	1	23.35	0	0.00	23.30	1	8,118	0.01%
2019/02/13	1	23.45	0	0.00	23.40	1	8,479	0.01%
2019/02/12	0	0.00	2	23.60	23.85	-2	8,441	-0.02%
2019/02/11	2	23.60	3	23.75	23.55	-1	8,469	-0.01%
2019/01/30	0.1	23.65	1	23.65	23.65	-0.9	8,463	-0.01%
2019/01/29	40	23.40	5	23.50	23.50	35	8,483	0.41%
2019/01/28	52	23.85	50	23.91	23.85	2	8,535	0.02%
2019/01/25	3	23.20	11	23.22	23.25	-8	8,415	-0.10%
2019/01/24	2	22.78	0	0.00	22.80	2	8,371	0.02%
2019/01/23	0	0.00	1	22.90	22.90	-1	8,475	-0.01%
2019/01/21	2	22.90	1	22.85	23.00	1	8,531	0.01%
2019/01/18	5	22.65	0	0.00	22.85	5	8,578	0.06%
2019/01/16	1	22.60	1	22.65	22.60	0	8,654	0.00%
2019/01/15	1	22.55	20	22.65	22.70	-19	8,664	-0.22%
2019/01/10	0.1	22.40	6	22.47	22.50	-5.9	8,969	-0.07%
2019/01/09	10	21.95	0	0.00	21.95	10	8,812	0.11%
2019/01/08	10	21.75	0	0.00	21.65	10	8,719	0.11%
2019/01/04	3	21.97	1	22.00	21.80	2	8,870	0.02%
2019/01/02	0	0.00	1	22.60	22.05	-1	9,226	-0.01%
2018/12/27	7	22.31	7	22.41	22.10	0	9,458	0.00%
2018/12/26	1	22.00	2	22.13	22.05	-1	9,470	-0.01%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	1	22.20	22.00	-1	9,520	-0.01%
2018/12/20	0	0.00	4	21.70	21.70	-4	9,733	-0.04%
2018/12/19	0	0.00	1	21.40	21.20	-1	9,707	-0.01%
2018/12/18	7	21.19	0	0.00	21.00	7	9,647	0.07%
2018/12/17	7.1	21.83	0	0.00	21.80	7.1	9,513	0.07%
2018/12/14	0	0.00	3	22.07	22.00	-3	9,575	-0.03%
2018/12/13	2	21.85	0	0.00	21.85	2	9,673	0.02%
2018/12/11	2	21.60	0	0.00	21.60	2	9,956	0.02%
2018/12/10	1	21.60	0	0.00	21.60	1	10,204	0.01%
2018/12/07	1	22.30	0	0.00	22.35	1	10,539	0.01%
2018/12/06	4	22.51	0	0.00	21.95	4	10,715	0.04%
2018/12/05	0	0.00	3	22.78	23.00	-3	10,733	-0.03%
2018/12/04	0	0.00	4	23.03	22.90	-4	10,736	-0.04%
2018/12/03	0	0.00	2	22.75	22.70	-2	10,776	-0.02%
2018/11/30	1	22.30	12	22.30	22.10	-11	10,851	-0.10%
2018/11/29	1	22.40	0	0.00	22.10	1	10,777	0.01%
2018/11/28	0	0.00	7	22.12	22.20	-7	10,706	-0.07%
2018/11/27	5	21.53	30	21.35	21.45	-25	10,595	-0.24%
2018/11/26	1	22.05	1	22.20	22.35	0	10,508	0.00%
2018/11/23	2	21.85	0	0.00	22.00	2	10,627	0.02%
2018/11/22	1	22.05	0	0.00	21.90	1	10,841	0.01%
2018/11/21	11	21.82	0	0.00	21.75	11	10,928	0.10%
2018/11/20	6	22.21	0	0.00	22.10	6	10,987	0.05%
2018/11/19	4	22.69	2	22.70	22.55	2	11,034	0.02%
2018/11/16	2	22.55	1	22.65	22.75	1	11,313	0.01%
2018/11/15	36	22.68	0	0.00	22.60	36	11,434	0.31%
2018/11/14	2	22.53	0	0.00	22.60	2	11,460	0.02%
2018/11/13	6	23.38	0	0.00	23.35	6	11,254	0.05%
2018/11/12	6	25.75	7	25.80	25.80	-1	11,099	-0.01%
2018/11/09	1.1	25.83	1	26.30	26.30	0.1	11,369	0.00%
2018/11/08	0	0.00	4	26.20	26.30	-4	11,693	-0.03%
2018/11/07	3	26.00	0	0.00	26.00	3	11,659	0.03%
2018/11/05	1	25.75	0	0.00	26.10	1	11,632	0.01%
2018/11/02	41	25.20	0	0.00	25.10	41	11,581	0.35%
2018/10/31	102	24.95	1	25.00	24.95	101	11,696	0.86%	大買/鉅額交易
2018/10/30	15	24.70	0	0.00	24.35	15	11,689	0.13%
2018/10/29	1	24.50	4	24.60	24.55	-3	11,651	-0.03%
2018/10/26	4	25.00	27	24.88	24.90	-23	11,629	-0.20%
2018/10/25	32	24.70	31	24.78	24.75	1	11,604	0.01%
2018/10/24	24	24.60	25	24.67	24.80	-1	11,628	-0.01%
2018/10/23	59	24.38	59	24.18	24.10	0	11,591	0.00%
2018/10/22	0.1	24.55	0	0.00	24.55	0.1	11,619	0.00%
2018/10/16	0	0.00	2	24.85	25.05	-2	11,602	-0.02%
2018/10/12	20	24.25	107	23.78	24.60	-87	11,548	-0.75%	大賣/
2018/10/11	108	24.41	23	24.47	23.80	85	11,555	0.74%	大買/
2018/10/08	1	26.15	0	0.00	25.95	1	11,195	0.01%
2018/10/05	1	25.70	0	0.00	25.75	1	11,101	0.01%
2018/10/04	15	25.50	16	25.48	25.30	-1	11,139	-0.01%
2018/10/03	41	26.24	40	26.10	26.10	1	11,135	0.01%
2018/10/02	2	26.55	0	0.00	26.55	2	11,233	0.02%
2018/10/01	0	0.00	0.6	26.90	26.90	-0.6	11,253	-0.01%
2018/09/28	1	27.30	2	27.20	27.40	-1	11,293	-0.01%
2018/09/27	1	26.55	0	0.00	27.10	1	11,241	0.01%
2018/09/21	0	0.00	2	26.75	27.15	-2	11,029	-0.02%
2018/09/19	1	27.15	1.1	27.47	27.00	-0.1	10,909	0.00%
2018/09/18	91	27.19	92	27.23	27.45	-1	10,838	-0.01%
2018/09/17	25	26.65	22	26.88	26.80	3	10,658	0.03%
2018/09/14	27	26.60	29	26.57	26.65	-2	10,640	-0.02%
2018/09/13	41	25.98	48	26.17	25.85	-7	10,513	-0.07%
2018/09/12	6	27.12	0	0.00	27.00	6	10,219	0.06%
2018/09/11	2	27.38	3	27.55	27.75	-1	10,120	-0.01%
2018/09/10	0.1	26.75	1	26.95	26.90	-0.9	10,148	-0.01%
2018/09/07	3	27.15	3	27.30	27.20	0	10,171	0.00%
2018/09/06	1	27.55	2	27.78	27.75	-1	10,126	-0.01%
2018/09/05	18	27.65	21	27.53	27.40	-3	9,991	-0.03%
2018/09/03	0	0.00	2	27.50	27.35	-2	9,977	-0.02%
2018/08/31	0	0.00	13	27.05	27.55	-13	9,997	-0.13%
2018/08/30	13	27.35	1	27.10	27.40	12	9,871	0.12%
2018/08/29	21	26.70	20.6	26.95	27.05	0.4	9,710	0.00%
2018/08/28	20	27.04	37	27.18	26.90	-17	9,576	-0.18%
2018/08/27	21	27.44	20	27.18	27.40	1	9,682	0.01%
2018/08/24	15	26.90	13	27.05	27.05	2	9,565	0.02%
2018/08/23	24	26.51	8	26.68	26.90	16	9,612	0.17%
2018/08/21	0	0.00	1	25.85	25.90	-1	9,313	-0.01%
2018/08/17	11	25.75	16	25.94	25.90	-5	9,209	-0.05%
2018/08/16	13	25.45	14	25.40	25.50	-1	9,012	-0.01%
2018/08/15	0	0.00	28	24.78	25.00	-28	8,794	-0.32%
2018/08/13	9	24.57	7	24.58	24.60	2	8,542	0.02%
2018/08/10	0.1	24.45	0	0.00	24.60	0.1	8,531	0.00%
2018/08/07	0	0.00	2	24.65	24.65	-2	8,689	-0.02%
2018/08/06	15	24.80	30	24.69	24.80	-15	8,654	-0.17%
2018/08/03	0	0.00	11.2	24.45	24.50	-11.2	8,557	-0.13%
2018/08/01	1	24.40	1	24.35	24.40	0	8,582	0.00%
2018/07/31	0	0.00	1	24.40	24.45	-1	8,588	-0.01%
2018/07/26	0	0.00	4	24.33	24.50	-4	8,486	-0.05%
2018/07/24	0	0.00	2	24.03	24.10	-2	8,247	-0.02%
2018/07/23	5	23.95	6	23.96	24.05	-1	8,174	-0.01%
2018/07/20	0	0.00	3	23.90	24.00	-3	8,116	-0.04%
2018/07/18	5	23.55	6	23.75	23.90	-1	8,044	-0.01%
2018/07/17	0	0.00	1	23.45	23.50	-1	7,918	-0.01%
2018/07/13	1	23.05	2	23.05	23.20	-1	7,842	-0.01%
2018/07/12	0	0.00	1	22.75	23.10	-1	7,832	-0.01%
2018/07/11	2.1	24.25	0	0.00	24.30	2.1	7,736	0.03%
2018/07/10	3.1	24.38	1	24.80	24.40	2.1	7,751	0.03%
2018/07/09	0	0.00	2	24.15	24.25	-2	7,726	-0.03%
2018/07/06	0	0.00	2	23.95	24.00	-2	7,809	-0.03%
2018/07/05	1	23.90	0	0.00	23.70	1	7,763	0.01%
2018/07/03	2	23.78	0	0.00	23.75	2	7,912	0.03%
2018/06/29	4	23.61	4	23.79	23.95	0	7,945	0.00%
2018/06/28	1	23.80	10	23.85	23.70	-9	7,857	-0.11%
2018/06/27	10	24.40	4	24.28	24.25	6	7,864	0.08%
2018/06/26	3	23.72	2	23.60	23.75	1	7,971	0.01%
2018/06/25	4	24.31	0	0.00	24.20	4	8,001	0.05%
2018/06/22	1	24.65	0	0.00	24.80	1	7,981	0.01%
2018/06/21	0.2	24.80	0	0.00	24.90	0.2	7,879	0.00%
2018/06/20	4	24.45	3	24.60	24.75	1	7,912	0.01%
2018/06/19	0	0.00	10	24.55	24.55	-10	7,898	-0.13%
2018/06/15	0	0.00	9	24.60	24.45	-9	7,749	-0.12%
2018/06/14	0	0.00	3	24.23	24.20	-3	7,677	-0.04%
2018/06/13	0	0.00	1	24.65	24.30	-1	7,582	-0.01%
2018/06/12	0	0.00	4	24.70	24.70	-4	7,660	-0.05%
2018/06/11	0	0.00	1	24.75	24.70	-1	7,611	-0.01%
2018/06/08	0	0.00	2	24.60	24.60	-2	7,559	-0.03%
2018/06/06	2	24.60	105	24.60	24.70	-103	7,572	-1.36%	大賣/鉅額交易
2018/06/05	0	0.00	11	24.60	24.65	-11	7,572	-0.15%
2018/06/04	5	24.30	14	24.41	24.50	-9	7,534	-0.12%
2018/06/01	0	0.00	2	24.10	23.90	-2	7,368	-0.03%
2018/05/31	0	0.00	1	24.25	24.25	-1	7,278	-0.01%
2018/05/30	1	23.75	1	23.85	23.75	0	7,141	0.00%
2018/05/29	0	0.00	12	23.99	24.05	-12	7,165	-0.17%
2018/05/28	102	23.75	0	0.00	23.70	102	7,118	1.43%	大買/鉅額交易
2018/05/25	0	0.00	4	23.65	23.65	-4	7,132	-0.06%
2018/05/23	0	0.00	3	23.37	23.25	-3	7,064	-0.04%
2018/05/22	0	0.00	3	23.20	23.15	-3	7,069	-0.04%
2018/05/21	0	0.00	12	23.12	23.15	-12	7,090	-0.17%
2018/05/17	2	22.88	1	22.90	22.90	1	7,083	0.01%
2018/05/16	4	22.86	3	23.00	23.05	1	7,047	0.01%
2018/05/15	1	23.00	3	23.15	23.15	-2	7,032	-0.03%
2018/05/14	0	0.00	6	23.10	23.05	-6	7,176	-0.08%
2018/05/11	1	23.10	1	23.10	23.10	0	7,156	0.00%
2018/05/10	0	0.00	2	23.00	23.00	-2	7,157	-0.03%
2018/05/09	2	22.80	0	0.00	22.75	2	7,077	0.03%
2018/05/07	1	22.50	0	0.00	22.55	1	7,217	0.01%
2018/05/04	0	0.00	2	22.70	22.65	-2	7,310	-0.03%
2018/05/03	1	22.50	0.3	22.55	22.50	0.8	7,373	0.01%
2018/05/02	1	22.80	1	22.80	22.80	0	7,485	0.00%
2018/04/26	0	0.00	1	22.20	22.25	-1	7,990	-0.01%
2018/04/25	1	22.35	0	0.00	22.40	1	8,005	0.01%
2018/04/24	0	0.00	1	22.50	22.45	-1	8,314	-0.01%
2018/04/23	0.2	22.65	1	22.55	22.65	-0.9	8,524	-0.01%
2018/04/20	30	22.60	0	0.00	22.65	30	8,571	0.35%
2018/04/19	1	22.65	0	0.00	22.80	1	8,568	0.01%
2018/04/18	0	0.00	1	22.50	22.50	-1	8,646	-0.01%
2018/04/17	4	22.40	0	0.00	22.50	4	8,789	0.05%
2018/04/16	1	22.60	1	22.60	22.55	0	8,827	0.00%
2018/04/13	2	22.85	0	0.00	22.75	2	8,767	0.02%
2018/04/12	2	22.93	0	0.00	22.95	2	8,711	0.02%
2018/04/11	0	0.00	13	23.14	23.10	-13	8,625	-0.15%
2018/04/10	1	23.05	0	0.00	23.05	1	8,663	0.01%
2018/04/09	2	23.03	0	0.00	23.05	2	8,713	0.02%
2018/04/03	1	23.05	0	0.00	23.10	1	8,781	0.01%
2018/03/28	2	23.05	0	0.00	23.30	2	8,757	0.02%
2018/03/27	2	23.50	0	0.00	23.35	2	8,698	0.02%
2018/03/23	0	0.00	2	23.18	23.05	-2	8,743	-0.02%
2018/03/22	0	0.00	3	23.45	23.40	-3	8,794	-0.03%
2018/03/19	0	0.00	1	23.10	23.10	-1	8,987	-0.01%
2018/03/16	2	22.90	20	23.05	23.05	-18	9,093	-0.20%
2018/03/15	0	0.00	2	23.03	23.05	-2	8,947	-0.02%
2018/03/14	0	0.00	1	23.00	23.05	-1	8,974	-0.01%
2018/03/12	2	22.95	5	23.00	22.95	-3	8,973	-0.03%
2018/03/09	3	23.00	0	0.00	23.10	3	8,909	0.03%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	0	0.00	3	23.00	22.90	-3	8,869	-0.03%
2018/03/06	1	23.05	0	0.00	23.00	1	8,865	0.01%
2018/03/05	2	22.95	0	0.00	22.85	2	9,134	0.02%
2018/02/27	1	23.40	1	23.60	23.35	0	8,927	0.00%
2018/02/26	8	23.74	6	23.68	23.55	2	8,887	0.02%
2018/02/23	6	23.46	0	0.00	23.55	6	8,807	0.07%
2018/02/22	3	23.10	0	0.00	23.25	3	8,882	0.03%
2018/02/21	0	0.00	5	23.30	23.35	-5	8,937	-0.06%
2018/02/12	1	22.60	0	0.00	22.65	1	8,954	0.01%
2018/02/09	2	22.48	0	0.00	22.60	2	9,153	0.02%
2018/02/07	5	22.88	0	0.00	22.80	5	9,245	0.05%
2018/02/06	14	22.37	1	22.35	22.45	13	9,131	0.14%
2018/02/05	1	23.20	0	0.00	23.25	1	9,198	0.01%
2018/02/02	1	23.70	0	0.00	23.70	1	9,230	0.01%
2018/02/01	1	23.80	1	23.75	23.65	0	9,432	0.00%
2018/01/31	2	23.63	0	0.00	23.80	2	9,440	0.02%
2018/01/30	4	23.76	0	0.00	23.55	4	9,389	0.04%
2018/01/29	2	24.23	0	0.00	24.10	2	9,310	0.02%
2018/01/26	0	0.00	4	24.31	24.35	-4	9,200	-0.04%
2018/01/25	3	24.35	2	24.30	24.25	1	9,096	0.01%
2018/01/24	1	24.10	3	24.03	24.10	-2	8,976	-0.02%
2018/01/23	1	23.85	24	24.04	23.95	-23	9,028	-0.25%
2018/01/22	0	0.00	3.1	24.03	24.05	-3.1	8,946	-0.03%
2018/01/19	1	23.55	0	0.00	23.60	1	8,714	0.01%
2018/01/18	5	23.78	2	23.80	23.75	3	8,662	0.03%
2018/01/17	1	23.50	7	23.50	23.50	-6	8,442	-0.07%
2018/01/16	2	23.25	20	23.20	23.30	-18	8,235	-0.22%
2018/01/15	0	0.00	1	23.20	23.30	-1	8,203	-0.01%
2018/01/11	14	22.95	0	0.00	22.85	14	8,311	0.17%
2018/01/10	7	23.48	2	23.65	23.45	5	8,202	0.06%
2018/01/09	20	24.15	0	0.00	24.10	20	8,141	0.25%
2018/01/08	10	24.15	1	24.30	24.40	9	8,215	0.11%
2018/01/05	1.2	24.19	0	0.00	24.20	1.2	8,199	0.01%
2018/01/04	2	24.30	21	24.30	24.40	-19	8,231	-0.23%
2018/01/03	0	0.00	18.7	24.40	24.40	-18.7	8,300	-0.23%
2018/01/02	0	0.00	7	24.24	24.25	-7	8,168	-0.09%