英業達 (2356)-台新-台中券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.00
漲跌
▲1.05
漲幅
+2.15%
成交量
15,248張
產業
上市電腦週邊類股
1652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－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11.5	49.61	49.4	49.69	50.00	-37.9	30,712	-0.12%
2024/12/02	22.4	49.01	20	49.16	48.95	2.3	30,725	0.01%
2024/11/29	61	48.65	38.1	48.83	49.00	22.9	30,623	0.07%
2024/11/28	91.3	48.56	47.1	48.45	48.20	44.2	30,579	0.14%
2024/11/27	85	49.81	106.8	50.37	48.85	-21.8	30,501	-0.07%	大賣/
2024/11/26	82.4	50.92	87.4	50.97	50.80	-5	30,200	-0.02%
2024/11/25	157.2	50.89	65.2	50.78	50.20	92	29,971	0.31%	大買/
2024/11/22	162.2	51.51	141.2	51.13	50.70	21	29,784	0.07%	大買/大賣/
2024/11/21	116.5	51.01	252.2	51.11	51.00	-135.7	29,252	-0.46%	大買/大賣/鉅額交易
2024/11/20	202	49.62	42	49.77	49.00	160	28,476	0.56%	大買/鉅額交易
2024/11/19	129.2	49.79	65	49.65	49.20	64.2	28,204	0.23%	大買/
2024/11/18	197.8	50.14	184.1	49.87	48.90	13.7	28,674	0.05%	大買/大賣/
2024/11/15	39	49.85	24.4	50.01	49.25	14.6	28,140	0.05%
2024/11/14	63	50.33	65.4	50.18	50.00	-2.4	27,995	-0.01%
2024/11/13	71.7	50.93	67.1	51.11	51.00	4.7	27,733	0.02%
2024/11/12	352.3	51.41	152.3	51.07	50.60	200	27,894	0.72%	大買/大賣/鉅額交易
2024/11/11	240.1	53.83	371.2	53.88	54.10	-131.1	26,518	-0.49%	大買/大賣/鉅額交易
2024/11/08	204.9	52.80	191.1	52.85	52.40	13.8	25,128	0.05%	大買/大賣/
2024/11/07	237.5	52.39	211.9	52.48	52.50	25.7	24,460	0.10%	大買/大賣/
2024/11/06	587.2	52.33	556.5	52.37	52.10	30.7	23,751	0.13%	大買/大賣/
2024/11/05	160.6	48.59	241.1	49.23	50.20	-80.5	21,681	-0.37%	大買/大賣/
2024/11/04	17	45.66	8	45.88	45.95	9	20,493	0.04%
2024/11/01	5	45.22	8	44.83	45.70	-3	20,988	-0.01%
2024/10/30	11	45.75	24	45.76	45.40	-13	21,234	-0.06%
2024/10/29	14	45.01	16	45.20	45.65	-2	21,508	-0.01%
2024/10/28	32.5	45.58	7	45.59	45.40	25.5	21,708	0.12%
2024/10/25	40.1	46.13	87.2	45.99	46.30	-47.1	21,819	-0.22%
2024/10/24	15	45.49	63	45.58	45.20	-48	22,355	-0.21%
2024/10/23	58.1	45.73	38.4	45.71	45.85	19.7	22,689	0.09%
2024/10/22	47.2	46.03	59.3	45.95	46.00	-12.1	22,828	-0.05%
2024/10/21	67.5	45.56	67	45.58	45.60	0.5	23,182	0.00%
2024/10/18	109.4	45.99	65.6	45.79	45.50	43.8	23,584	0.19%	大買/
2024/10/17	4.6	45.08	20.3	45.34	45.50	-15.7	24,131	-0.07%
2024/10/16	10.6	44.38	5	44.70	44.80	5.6	24,748	0.02%
2024/10/15	54	45.08	51.2	45.14	44.90	2.9	25,251	0.01%
2024/10/14	39.5	44.32	29.6	44.23	44.20	9.9	27,071	0.04%
2024/10/11	77.9	44.63	77	44.64	44.40	0.9	28,696	0.00%
2024/10/09	147.1	44.38	175.3	44.60	44.20	-28.3	30,194	-0.09%	大買/大賣/
2024/10/08	31.2	42.45	8	42.48	42.20	23.2	29,939	0.08%
2024/10/07	47	42.99	13	42.98	43.20	34	29,969	0.11%
2024/10/04	21.3	43.99	13	44.03	43.80	8.3	29,976	0.03%
2024/10/01	17.6	44.08	33	44.39	44.40	-15.4	30,763	-0.05%
2024/09/30	40.2	44.11	13	44.05	43.10	27.2	30,877	0.09%
2024/09/27	25.1	44.38	56	44.46	44.35	-30.9	30,855	-0.10%
2024/09/26	40.5	43.76	17	43.85	43.65	23.5	30,817	0.08%
2024/09/25	43.3	44.05	30.4	44.16	43.85	12.9	30,744	0.04%
2024/09/24	28	43.04	6	43.13	43.30	22	30,618	0.07%
2024/09/23	3.1	43.55	9.4	43.68	43.70	-6.3	30,619	-0.02%
2024/09/20	27	43.70	15.6	43.57	43.20	11.4	30,808	0.04%
2024/09/19	15	42.75	25	43.18	43.85	-10	30,970	-0.03%
2024/09/18	10.3	43.08	8	43.03	42.50	2.3	31,322	0.01%
2024/09/16	12	43.45	5	43.48	43.55	7	31,613	0.02%
2024/09/13	7.2	42.88	13.2	42.89	43.05	-6	32,530	-0.02%
2024/09/12	25.5	42.95	63	42.79	42.85	-37.5	33,280	-0.11%
2024/09/11	12	41.49	2	41.65	41.35	10	33,209	0.03%
2024/09/10	20.8	42.19	12	41.81	41.45	8.8	33,436	0.03%
2024/09/09	33.1	42.10	4	42.03	42.25	29.1	33,539	0.09%
2024/09/06	17.4	43.03	39	43.11	43.30	-21.6	34,432	-0.06%
2024/09/05	27.2	42.24	8.5	42.40	41.80	18.7	34,826	0.05%
2024/09/04	53.6	42.38	14	41.93	42.25	39.6	35,387	0.11%
2024/09/03	24.8	45.01	8.6	44.93	44.60	16.2	35,390	0.05%
2024/09/02	20	45.76	26.4	45.64	45.45	-6.4	35,440	-0.02%
2024/08/30	28.1	45.78	28.4	45.70	45.60	-0.3	35,672	0.00%
2024/08/29	30.8	45.59	33.2	45.54	45.80	-2.4	35,878	-0.01%
2024/08/28	32.8	46.27	15	46.31	46.60	17.7	36,494	0.05%
2024/08/27	30.5	45.80	39	45.95	46.00	-8.5	37,017	-0.02%
2024/08/26	32.5	46.21	23	46.48	46.00	9.5	37,228	0.03%
2024/08/23	8.2	44.97	7	45.13	45.50	1.2	37,328	0.00%
2024/08/22	17.3	45.39	19	45.44	45.40	-1.7	37,919	0.00%
2024/08/21	53.9	45.94	20.2	46.18	45.35	33.7	38,297	0.09%
2024/08/20	109.8	45.83	83	45.90	45.90	26.8	38,158	0.07%	大買/
2024/08/19	22.3	47.44	21	47.45	47.10	1.3	38,020	0.00%
2024/08/16	25.4	47.79	69	47.90	47.55	-43.6	38,811	-0.11%
2024/08/15	12.1	47.56	37	47.73	47.35	-24.9	38,995	-0.06%
2024/08/14	84.3	47.80	233	48.53	47.70	-148.7	39,254	-0.38%	大賣/鉅額交易
2024/08/13	180.2	47.93	12.3	48.06	47.80	167.9	39,065	0.43%	大買/鉅額交易
2024/08/12	22.2	47.62	44.4	48.00	48.30	-22.2	40,003	-0.06%
2024/08/09	52.1	46.19	73.3	46.35	46.15	-21.3	41,267	-0.05%
2024/08/08	67.5	44.51	99	44.79	44.20	-31.5	41,889	-0.08%
2024/08/07	103.8	44.53	158	44.52	44.70	-54.3	41,849	-0.13%	大買/大賣/
2024/08/06	71.2	43.79	73.3	43.19	42.95	-2	42,300	0.00%
2024/08/05	69.6	44.10	295.1	44.88	43.35	-225.5	41,900	-0.54%	大賣/鉅額交易
2024/08/02	46.9	48.15	17.9	48.35	47.80	29	42,073	0.07%
2024/08/01	69.9	49.38	151	49.60	49.65	-81.1	41,833	-0.19%	大賣/
2024/07/31	45.3	47.69	156	47.01	47.70	-110.7	41,593	-0.27%	大賣/鉅額交易
2024/07/30	188.6	47.27	33	46.65	47.30	155.6	41,358	0.38%	大買/鉅額交易
2024/07/29	239.4	48.11	149.8	47.52	47.00	89.7	41,220	0.22%	大買/大賣/
2024/07/26	80.9	49.86	44.1	50.10	49.50	36.8	40,585	0.09%
2024/07/23	112.3	51.92	41.4	51.92	51.60	70.9	40,254	0.18%	大買/
2024/07/22	88.2	51.86	103.1	51.62	51.40	-14.9	40,188	-0.04%	大賣/
2024/07/19	188.3	54.22	161.3	54.90	53.60	27	39,814	0.07%	大買/大賣/
2024/07/18	205.9	54.77	34.7	54.86	54.60	171.2	39,744	0.43%	大買/鉅額交易
2024/07/17	149	57.14	154.6	57.51	56.40	-5.6	38,942	-0.01%	大買/大賣/
2024/07/16	146.5	56.35	68.2	56.12	56.10	78.3	38,597	0.20%	大買/
2024/07/15	514.6	58.87	415	58.92	56.60	99.6	38,578	0.26%	大買/大賣/
2024/07/12	210.9	58.88	253	58.76	59.00	-42.1	36,813	-0.11%	大買/大賣/
2024/07/11	307.1	58.06	326.8	58.28	58.10	-19.7	35,424	-0.06%	大買/大賣/
2024/07/10	34.2	56.52	99	56.85	57.00	-64.8	34,222	-0.19%
2024/07/09	35.1	55.85	34	55.76	56.00	1.1	33,972	0.00%
2024/07/08	45.4	56.45	42	56.48	56.30	3.4	33,963	0.01%
2024/07/05	108.1	57.34	101.6	57.50	56.40	6.6	33,926	0.02%	大買/大賣/
2024/07/04	19.1	56.25	133.8	56.34	56.10	-114.7	33,249	-0.35%	大賣/鉅額交易
2024/07/03	98.2	55.43	138	56.10	55.30	-39.9	33,468	-0.12%	大賣/
2024/07/02	136.3	55.73	4.7	55.59	55.60	131.6	33,806	0.39%	大買/鉅額交易
2024/07/01	5.1	56.15	19.6	56.39	56.20	-14.5	34,337	-0.04%
2024/06/28	23	55.95	21.6	55.98	55.80	1.4	34,737	0.00%
2024/06/27	29.7	55.41	16.8	55.48	55.60	12.9	35,544	0.04%
2024/06/26	32.7	56.48	30	56.30	56.30	2.7	38,810	0.01%
2024/06/25	30.4	55.83	41	55.98	56.70	-10.6	39,226	-0.03%
2024/06/24	104.5	56.58	112	57.02	57.00	-7.6	39,599	-0.02%	大買/大賣/
2024/06/21	99.7	56.57	81	56.31	56.60	18.7	40,663	0.05%
2024/06/20	82.6	56.97	209.2	56.98	57.20	-126.6	42,520	-0.30%	大賣/鉅額交易
2024/06/19	71.5	55.83	121.1	56.02	56.20	-49.6	46,809	-0.11%	大賣/
2024/06/18	35.5	54.76	49.5	54.78	54.80	-14	46,730	-0.03%
2024/06/17	36	54.60	49.1	54.71	54.50	-13.1	47,715	-0.03%
2024/06/14	39.7	55.31	37.2	55.28	55.40	2.5	48,556	0.01%
2024/06/13	75.3	55.58	198	55.87	55.70	-122.7	48,707	-0.25%	大賣/鉅額交易
2024/06/12	46.8	53.68	107	53.83	53.70	-60.2	48,391	-0.12%	大賣/
2024/06/11	125.8	53.12	43.7	53.80	52.90	82.1	48,507	0.17%	大買/
2024/06/07	93.7	53.13	53.9	53.04	53.00	39.8	48,804	0.08%
2024/06/06	40.3	54.09	13	53.99	53.70	27.3	48,606	0.06%
2024/06/05	29.7	54.27	57.1	54.24	53.90	-27.4	48,792	-0.06%
2024/06/04	53.9	54.56	19	54.64	54.40	34.9	48,882	0.07%
2024/06/03	154.5	55.35	95	55.38	54.70	59.5	48,958	0.12%	大買/
2024/05/31	45.1	54.39	14.1	54.14	53.50	31	48,477	0.06%
2024/05/30	65.2	54.55	15	54.39	54.40	50.2	48,280	0.10%
2024/05/29	62.9	55.88	31.3	55.87	55.80	31.6	48,366	0.07%
2024/05/28	63.3	55.95	110.3	56.43	56.40	-47	48,393	-0.10%	大賣/
2024/05/27	36.7	55.83	78.7	55.78	56.00	-42	47,940	-0.09%
2024/05/24	19.5	54.48	37	54.68	55.00	-17.5	47,884	-0.04%
2024/05/23	144.3	54.33	156.6	54.57	54.00	-12.3	47,881	-0.03%	大買/大賣/
2024/05/22	113.2	55.65	195.8	55.63	55.70	-82.7	48,095	-0.17%	大買/大賣/
2024/05/21	41.4	54.39	62	54.40	54.50	-20.6	48,281	-0.04%
2024/05/20	89.5	53.96	120	53.94	53.40	-30.5	48,296	-0.06%	大賣/
2024/05/17	72.3	53.45	33.4	53.48	53.50	38.9	48,261	0.08%
2024/05/16	343.8	53.61	153.5	53.53	53.00	190.3	48,377	0.39%	大買/大賣/鉅額交易
2024/05/15	440.7	55.24	192.5	55.12	54.50	248.2	48,175	0.52%	大買/大賣/鉅額交易
2024/05/14	100.8	58.09	124.4	57.95	59.00	-23.6	48,292	-0.05%	大賣/
2024/05/13	50.5	56.72	62.5	56.71	56.80	-12	47,778	-0.03%
2024/05/10	116.2	56.06	146.3	56.41	57.00	-30.1	47,990	-0.06%	大買/大賣/
2024/05/09	63.1	54.33	34	54.38	54.60	29.1	47,504	0.06%
2024/05/08	160.5	54.95	225.2	55.01	54.40	-64.7	47,922	-0.13%	大買/大賣/
2024/05/07	18	52.41	20	52.84	52.80	-2	48,030	0.00%
2024/05/06	35.4	52.46	20	52.41	52.40	15.4	48,531	0.03%
2024/05/03	21.2	52.40	16	52.56	52.00	5.2	49,269	0.01%
2024/05/02	29.6	52.36	17.1	52.39	52.50	12.5	50,453	0.02%
2024/04/30	33.1	53.40	17.6	53.42	53.10	15.5	51,801	0.03%
2024/04/29	13.1	53.85	42	53.88	53.80	-29	54,286	-0.05%
2024/04/26	41.1	53.97	37.1	53.82	53.30	4	58,219	0.01%
2024/04/25	44.6	53.36	24	53.38	53.20	20.6	59,561	0.03%
2024/04/24	47.2	53.68	60.4	54.05	54.30	-13.2	59,688	-0.02%
2024/04/23	30.5	51.54	39.4	51.66	51.40	-8.9	59,848	-0.01%
2024/04/22	71.1	51.72	48.2	51.41	50.80	22.9	60,044	0.04%
2024/04/19	99.1	53.30	70	53.04	53.00	29.1	60,191	0.05%
2024/04/18	44	53.68	35	53.67	53.70	9	60,271	0.01%
2024/04/17	60.3	54.21	22.8	54.20	54.10	37.5	60,515	0.06%
2024/04/16	91.3	54.44	71	54.23	53.90	20.4	60,897	0.03%
2024/04/15	63.9	56.26	80.6	56.19	56.00	-16.7	61,158	-0.03%
2024/04/12	48.9	57.66	23.2	57.56	57.40	25.7	61,335	0.04%
2024/04/11	72.9	57.71	61.2	57.52	58.00	11.7	61,743	0.02%
2024/04/10	43.4	58.23	35.1	58.17	57.80	8.3	61,910	0.01%
2024/04/09	75	58.28	56.4	58.16	57.80	18.7	62,145	0.03%
2024/04/08	93.8	58.55	46	58.48	58.30	47.8	62,575	0.08%
2024/04/03	126.3	59.25	165.9	59.50	59.20	-39.5	63,174	-0.06%	大買/大賣/
2024/04/02	94.7	58.98	71.5	59.05	59.00	23.2	64,211	0.04%
2024/04/01	153.3	59.46	79.7	59.36	58.80	73.6	64,903	0.11%	大買/
2024/03/29	575.4	60.40	643.1	60.42	59.70	-67.7	65,111	-0.10%	大買/大賣/
2024/03/28	80.2	58.07	109.3	58.36	58.50	-29.1	63,677	-0.05%	大賣/
2024/03/27	106.1	58.18	88.4	58.12	58.70	17.7	64,941	0.03%	大買/
2024/03/26	286	57.74	391.2	57.98	57.30	-105.2	67,153	-0.16%	大買/大賣/鉅額交易
2024/03/25	674.5	59.29	349.6	59.36	59.00	324.9	68,852	0.47%	大買/大賣/鉅額交易
2024/03/22	682.8	60.50	911.5	60.79	61.10	-228.6	67,978	-0.34%	大買/大賣/鉅額交易
2024/03/21	90.8	55.65	117.6	55.69	56.20	-26.8	64,559	-0.04%	大賣/
2024/03/20	211.3	55.45	103.5	54.99	54.30	107.8	70,266	0.15%	大買/大賣/鉅額交易
2024/03/19	91.6	55.97	208.1	55.88	56.10	-116.5	69,501	-0.17%	大賣/鉅額交易
2024/03/18	135.7	55.41	47.2	55.17	55.70	88.5	68,858	0.13%	大買/
2024/03/15	84.3	54.80	33	54.72	54.10	51.3	68,641	0.07%
2024/03/14	114.2	55.05	85.1	55.23	54.90	29.1	68,074	0.04%	大買/
2024/03/13	76	55.89	84	56.68	54.70	-8	67,758	-0.01%
2024/03/12	5.5	55.05	21	55.34	55.60	-15.6	66,957	-0.02%
2024/03/11	41	55.26	85.2	55.29	54.90	-44.2	67,023	-0.07%
2024/03/08	52.4	54.52	36.9	54.59	54.20	15.5	66,858	0.02%
2024/03/07	57.7	55.65	87.1	55.52	55.10	-29.4	66,625	-0.04%
2024/03/06	38.5	56.42	20	56.49	56.60	18.5	66,404	0.03%
2024/03/05	77	56.42	68.2	56.43	56.50	8.8	67,155	0.01%
2024/03/04	67.6	56.22	37.2	56.12	55.60	30.4	66,969	0.05%
2024/03/01	52	55.96	73.9	56.01	56.00	-21.8	66,771	-0.03%
2024/02/29	30.3	54.54	49	54.78	55.00	-18.7	66,756	-0.03%
2024/02/27	64.3	54.04	66.5	54.15	54.10	-2.2	66,677	0.00%
2024/02/26	57.1	55.02	82.5	55.05	55.00	-25.4	66,400	-0.04%
2024/02/23	169.4	56.07	94.5	55.72	55.10	74.9	66,815	0.11%	大買/
2024/02/22	143.3	57.05	120.6	56.94	56.30	22.8	67,141	0.03%	大買/大賣/
2024/02/21	55.4	56.73	64	56.68	56.60	-8.6	66,636	-0.01%
2024/02/20	49	56.69	127.4	56.70	57.00	-78.4	66,559	-0.12%	大賣/
2024/02/19	100.1	57.18	70.7	57.22	56.50	29.4	66,604	0.04%
2024/02/16	65.2	57.81	139.2	57.99	58.10	-74	66,459	-0.11%	大賣/
2024/02/15	249.7	58.23	249.9	58.07	58.00	-0.2	65,602	0.00%	大買/大賣/
2024/02/05	91.9	56.47	107.5	56.46	56.50	-15.6	64,313	-0.02%	大賣/
2024/02/02	91.3	56.17	186.5	56.20	56.30	-95.3	63,794	-0.15%	大賣/
2024/02/01	59.4	54.59	109.4	54.62	55.30	-50	63,288	-0.08%	大賣/
2024/01/31	168.4	55.27	124	55.15	54.90	44.4	63,318	0.07%	大買/大賣/
2024/01/30	161.9	55.96	302.8	55.94	56.10	-140.9	62,977	-0.22%	大買/大賣/鉅額交易
2024/01/29	147.6	55.78	140.1	55.79	55.80	7.5	62,250	0.01%	大買/大賣/
2024/01/26	208.4	55.48	178.2	55.69	55.40	30.2	61,744	0.05%	大買/大賣/
2024/01/25	322.8	56.91	359.4	56.65	56.20	-36.7	61,265	-0.06%	大買/大賣/
2024/01/24	473.7	57.28	367.8	57.16	56.50	105.9	60,233	0.18%	大買/大賣/鉅額交易
2024/01/23	358.5	56.61	410.5	56.57	57.20	-51.9	59,201	-0.09%	大買/大賣/
2024/01/22	534.1	55.04	770.1	54.93	56.00	-236	57,007	-0.41%	大買/大賣/鉅額交易
2024/01/19	250	51.21	335.9	51.26	51.90	-85.9	53,081	-0.16%	大買/大賣/
2024/01/18	16	49.10	121.4	49.69	49.25	-105.4	51,791	-0.20%	大賣/鉅額交易
2024/01/17	273.5	49.39	96.7	49.33	49.05	176.8	51,676	0.34%	大買/鉅額交易
2024/01/16	53.1	50.47	82	50.34	50.10	-29	51,325	-0.06%
2024/01/15	75.9	50.94	40	50.92	50.50	35.9	51,180	0.07%
2024/01/12	88	51.32	199.1	51.38	51.10	-111.1	51,059	-0.22%	大賣/鉅額交易
2024/01/11	103	50.00	96.1	50.34	51.00	7	50,796	0.01%	大買/
2024/01/10	101.3	49.75	97.1	49.36	49.05	4.2	51,164	0.01%	大買/
2024/01/09	332.6	50.87	233.5	51.37	50.20	99.1	51,011	0.19%	大買/大賣/
2024/01/08	116.3	51.71	126	51.53	51.20	-9.8	50,501	-0.02%	大買/大賣/
2024/01/05	258.9	51.17	168.2	51.32	50.80	90.7	50,575	0.18%	大買/大賣/
2024/01/04	139.1	50.86	164	50.80	51.00	-24.9	50,266	-0.05%	大買/大賣/
2024/01/03	113.1	50.74	91.9	50.87	50.80	21.2	50,643	0.04%	大買/
2024/01/02	188.5	51.39	141.9	51.55	51.10	46.6	50,296	0.09%	大買/大賣/
2023/12/29	143.3	52.63	266.1	52.71	52.80	-122.9	49,571	-0.25%	大買/大賣/鉅額交易
2023/12/28	449.8	52.77	377.7	52.50	52.60	72.1	48,728	0.15%	大買/大賣/
2023/12/27	174.7	51.77	289.1	51.72	51.90	-114.4	47,463	-0.24%	大買/大賣/鉅額交易
2023/12/26	261.9	51.54	186.3	51.50	51.30	75.6	47,306	0.16%	大買/大賣/
2023/12/25	396.6	51.76	321.5	51.65	51.60	75.1	46,552	0.16%	大買/大賣/
2023/12/22	661	50.76	620.6	50.64	50.60	40.5	44,661	0.09%	大買/大賣/
2023/12/21	573.5	49.49	548.3	49.61	50.00	25.2	42,887	0.06%	大買/大賣/
2023/12/20	541.4	47.70	524	47.84	49.00	17.4	40,136	0.04%	大買/大賣/
2023/12/19	253.7	45.91	153.9	45.55	45.05	99.9	37,140	0.27%	大買/大賣/
2023/12/18	271.1	46.96	175.6	47.04	46.65	95.4	36,202	0.26%	大買/大賣/
2023/12/15	1,320.4	51.38	998.1	51.17	48.40	322.3	34,823	0.93%	大買/大賣/鉅額交易
2023/12/14	35.2	51.70	43.8	51.70	51.70	-8.6	28,816	-0.03%
2023/12/13	10	47.00	75.5	47.00	47.00	-65.5	28,862	-0.23%
2023/12/12	11	42.67	29	42.74	42.75	-18	28,910	-0.06%
2023/12/11	119	42.45	108.2	42.47	42.45	10.8	28,988	0.04%	大買/大賣/
2023/12/08	48.3	42.46	43.3	42.82	42.30	5	29,031	0.02%
2023/12/07	56	41.63	43	41.77	41.70	13	29,074	0.04%
2023/12/06	28	41.60	51.7	41.89	41.50	-23.7	29,570	-0.08%
2023/12/05	49	40.69	26	40.92	40.70	23	29,603	0.08%
2023/12/04	8	41.83	19.6	41.69	41.60	-11.6	29,667	-0.04%
2023/12/01	51.3	42.02	23.3	42.00	41.95	28.1	30,018	0.09%
2023/11/30	19.2	41.73	21	41.92	42.40	-1.9	30,138	-0.01%
2023/11/29	44	41.77	26	41.84	41.60	18	29,278	0.06%
2023/11/28	17.7	41.31	27.4	41.42	41.65	-9.7	29,644	-0.03%
2023/11/27	44.5	40.96	20.3	40.97	40.85	24.2	30,121	0.08%
2023/11/24	39.7	41.73	15	41.70	41.80	24.7	30,133	0.08%
2023/11/23	38	42.51	43	42.40	42.10	-5	30,282	-0.02%
2023/11/22	102.3	42.62	16.7	42.48	42.35	85.5	30,547	0.28%	大買/
2023/11/21	126.1	44.21	178.4	44.08	44.00	-52.3	30,794	-0.17%	大買/大賣/
2023/11/20	71.5	41.70	53	41.95	42.15	18.5	31,088	0.06%
2023/11/17	42.2	42.67	37.6	43.09	42.65	4.6	31,104	0.01%
2023/11/16	198.5	43.02	254.5	43.28	43.05	-56	31,872	-0.18%	大買/大賣/
2023/11/15	82.9	43.31	73.3	43.36	42.70	9.6	32,226	0.03%
2023/11/14	50.1	43.36	75	43.41	43.40	-24.9	33,091	-0.08%
2023/11/13	73	43.24	82	43.53	43.55	-9	34,516	-0.03%
2023/11/10	70	42.56	46	42.49	42.50	24	35,548	0.07%
2023/11/09	37.3	42.74	34	42.76	42.65	3.3	36,700	0.01%
2023/11/08	73.6	43.39	74.3	43.37	43.20	-0.7	38,185	0.00%
2023/11/07	57.3	41.70	46	42.11	42.00	11.3	38,708	0.03%
2023/11/06	29	42.38	26	42.36	42.20	3	39,818	0.01%
2023/11/03	26.8	41.59	19	41.59	41.50	7.8	40,818	0.02%
2023/11/02	40.3	41.87	38.2	41.93	41.75	2.1	43,217	0.00%
2023/11/01	17.1	40.48	41	40.53	40.70	-23.9	44,417	-0.05%
2023/10/31	37.6	41.28	35.3	40.76	40.20	2.3	46,049	0.01%
2023/10/30	43.6	42.17	23	42.08	41.90	20.6	46,089	0.04%
2023/10/27	24	43.19	31.2	43.26	42.95	-7.2	46,194	-0.02%
2023/10/26	24.1	43.08	23	43.12	43.00	1.1	46,717	0.00%
2023/10/25	35.3	44.33	22.6	44.18	43.95	12.7	47,083	0.03%
2023/10/24	53.5	44.04	68.6	44.07	44.60	-15.1	47,368	-0.03%
2023/10/23	20.1	43.88	13.1	43.53	43.45	7	47,566	0.01%
2023/10/20	62.7	43.30	78	43.26	43.65	-15.3	48,120	-0.03%
2023/10/19	70.4	43.46	62	43.61	43.45	8.4	48,500	0.02%
2023/10/18	75.9	43.75	96.2	43.95	44.50	-20.3	48,672	-0.04%
2023/10/17	93.5	45.53	76.3	45.34	44.95	17.1	48,432	0.04%
2023/10/16	29.7	46.04	45.4	46.36	46.20	-15.7	52,411	-0.03%
2023/10/13	154.7	47.11	142.3	46.79	47.35	12.4	56,858	0.02%	大買/大賣/
2023/10/12	100	48.30	56	48.41	48.25	44	57,896	0.08%
2023/10/11	121.8	49.37	124	48.62	48.10	-2.2	61,021	0.00%	大買/大賣/
2023/10/06	34	51.02	30.1	51.20	51.10	3.9	62,855	0.01%
2023/10/05	19.6	50.61	50.2	50.70	50.80	-30.6	65,797	-0.05%
2023/10/04	113.5	49.54	85.3	49.59	50.10	28.2	67,357	0.04%	大買/
2023/10/03	119.1	51.26	66	51.03	50.60	53.1	67,729	0.08%	大買/
2023/10/02	248.6	52.09	210.7	51.88	52.20	37.9	68,251	0.06%	大買/大賣/
2023/09/28	84.9	49.49	114.2	49.31	49.00	-29.3	68,352	-0.04%	大賣/
2023/09/27	17	48.64	14	48.76	48.85	3	69,479	0.00%
2023/09/26	32.2	49.22	22.1	49.09	48.70	10.1	72,260	0.01%
2023/09/25	36.2	49.46	36.1	49.53	49.45	0.2	73,332	0.00%
2023/09/22	53	48.76	47	49.03	49.35	6	73,654	0.01%
2023/09/21	69.3	48.20	70.4	47.72	48.30	-1.1	73,761	0.00%
2023/09/20	71.2	48.90	89.5	48.85	48.50	-18.3	73,935	-0.02%
2023/09/19	66.4	49.29	100.9	49.06	48.50	-34.6	74,044	-0.05%
2023/09/18	64.1	50.06	36.2	50.13	49.65	28	74,353	0.04%
2023/09/15	85.2	51.93	73	51.66	52.10	12.2	75,217	0.02%
2023/09/14	74.3	52.17	71.5	52.23	52.10	2.8	75,876	0.00%
2023/09/13	51.2	51.11	41.4	51.01	51.00	9.8	76,812	0.01%
2023/09/12	69.3	51.65	79.1	51.69	51.30	-9.8	78,697	-0.01%
2023/09/11	96.7	52.13	119.5	52.18	52.10	-22.8	80,801	-0.03%	大賣/
2023/09/08	199.6	54.61	177	54.14	54.00	22.6	83,063	0.03%	大買/大賣/
2023/09/07	87.2	55.23	50.7	55.16	54.80	36.5	84,842	0.04%
2023/09/06	130.4	56.70	135.4	56.70	56.60	-5	85,170	-0.01%	大買/大賣/
2023/09/05	55.2	54.87	79.4	55.23	55.90	-24.2	85,974	-0.03%
2023/09/04	63.4	54.06	75.1	54.25	54.70	-11.7	85,837	-0.01%
2023/09/01	141.2	54.55	60	54.15	53.60	81.2	85,883	0.09%	大買/
2023/08/31	401.2	55.19	402.3	55.15	56.40	-1.1	85,586	0.00%	大買/大賣/
2023/08/30	62.1	55.35	66	55.50	54.60	-3.9	85,125	0.00%
2023/08/29	59.1	54.79	70	54.55	54.60	-10.9	85,733	-0.01%
2023/08/28	84	55.07	74	55.11	54.50	10	85,958	0.01%
2023/08/25	173	56.06	124	56.20	55.80	49	86,562	0.06%	大買/大賣/
2023/08/24	274.3	60.55	241.2	59.77	58.60	33.1	87,756	0.04%	大買/大賣/
2023/08/23	70.3	58.74	111.4	58.75	59.20	-41.1	87,011	-0.05%	大賣/
2023/08/22	185	58.99	158.7	58.76	58.20	26.4	87,524	0.03%	大買/大賣/
2023/08/21	146.2	58.18	166	58.32	57.90	-19.8	87,458	-0.02%	大買/大賣/
2023/08/18	283.7	58.27	232.7	57.57	57.00	51	86,941	0.06%	大買/大賣/
2023/08/17	271.3	58.17	244	58.39	59.50	27.3	85,817	0.03%	大買/大賣/
2023/08/16	215.8	56.61	239.4	56.40	58.00	-23.6	84,487	-0.03%	大買/大賣/
2023/08/15	290.9	55.99	298.2	55.43	54.60	-7.3	83,213	-0.01%	大買/大賣/
2023/08/14	237.9	54.34	298.6	54.45	53.10	-60.8	82,167	-0.07%	大買/大賣/
2023/08/11	329.8	58.68	216.1	58.34	57.50	113.7	80,782	0.14%	大買/大賣/鉅額交易
2023/08/10	323.9	56.98	322.6	56.83	57.50	1.3	80,145	0.00%	大買/大賣/
2023/08/09	351.4	60.13	262.6	60.12	59.50	88.7	79,227	0.11%	大買/大賣/
2023/08/08	762.7	62.25	467.1	61.99	60.90	295.7	78,243	0.38%	大買/大賣/鉅額交易
2023/08/07	397.9	61.77	469	62.00	63.80	-71.1	75,718	-0.09%	大買/大賣/
2023/08/04	239.1	57.73	252.5	57.52	58.00	-13.4	74,143	-0.02%	大買/大賣/
2023/08/02	82.1	59.70	49	59.04	58.90	33.1	72,302	0.05%
2023/08/01	59	62.61	86.9	61.34	64.10	-27.8	71,804	-0.04%
2023/07/31	142.6	66.46	144.3	65.75	63.70	-1.7	71,306	0.00%	大買/大賣/
2023/07/28	118.6	66.44	94.5	65.55	69.90	24	70,716	0.03%	大買/
2023/07/27	56.4	69.79	105.3	69.23	68.10	-48.9	70,096	-0.07%	大賣/
2023/07/26	155.6	71.17	54.4	70.61	70.00	101.2	69,645	0.15%	大買/鉅額交易
2023/07/25	130	72.48	127.3	72.11	72.00	2.7	69,272	0.00%	大買/大賣/
2023/07/24	115.8	69.61	109.4	69.58	70.20	6.4	68,595	0.01%	大買/大賣/
2023/07/21	80.8	64.93	88	64.13	67.00	-7.3	67,841	-0.01%
2023/07/20	59.9	61.86	313.4	62.01	62.30	-253.5	67,291	-0.38%	大賣/鉅額交易
2023/07/19	1,372.9	67.06	1,173	65.24	63.60	199.9	66,682	0.30%	大買/大賣/鉅額交易
2023/07/18	1,086.7	64.64	933.7	64.22	65.50	152.9	62,257	0.25%	大買/大賣/鉅額交易
2023/07/17	421.7	59.74	520.4	60.36	61.30	-98.7	57,471	-0.17%	大買/大賣/
2023/07/14	735.7	54.07	659.6	54.24	55.80	76.1	56,001	0.14%	大買/大賣/
2023/07/13	444.4	50.78	557.3	50.94	50.80	-112.9	52,594	-0.21%	大買/大賣/鉅額交易
2023/07/12	910.1	47.84	802	47.96	47.60	108.1	49,977	0.22%	大買/大賣/鉅額交易
2023/07/11	422.3	46.31	477.2	46.31	47.25	-54.9	47,003	-0.12%	大買/大賣/
2023/07/10	95.6	44.79	52.2	44.88	44.40	43.4	45,407	0.10%
2023/07/07	251.3	45.16	186	45.32	44.60	65.3	44,877	0.15%	大買/大賣/
2023/07/06	504.4	45.37	329.1	45.35	44.70	175.3	44,048	0.40%	大買/大賣/鉅額交易
2023/07/05	317.9	45.92	253.1	45.84	45.20	64.8	43,005	0.15%	大買/大賣/
2023/07/04	549	46.39	664.1	46.71	47.15	-115.1	41,826	-0.28%	大買/大賣/鉅額交易
2023/07/03	370.7	44.65	233.2	44.70	44.15	137.5	39,339	0.35%	大買/大賣/鉅額交易
2023/06/30	120.5	43.17	66	43.31	43.20	54.5	38,238	0.14%	大買/
2023/06/29	68.3	43.01	65.4	42.92	43.15	2.9	37,877	0.01%
2023/06/28	76.3	43.57	74.2	43.72	42.70	2.1	37,617	0.01%
2023/06/27	101.3	43.47	118.3	43.27	42.90	-17	37,121	-0.05%	大買/大賣/
2023/06/26	185.2	44.30	133.5	44.36	44.35	51.7	36,726	0.14%	大買/大賣/
2023/06/21	273.9	44.55	285.1	44.59	44.75	-11.3	36,181	-0.03%	大買/大賣/
2023/06/20	263.1	43.10	204.8	43.11	43.10	58.4	35,260	0.17%	大買/大賣/
2023/06/19	207	44.42	165.1	44.56	44.10	41.9	34,319	0.12%	大買/大賣/
2023/06/16	301.2	46.18	308.5	46.18	45.50	-7.3	33,315	-0.02%	大買/大賣/
2023/06/15	812.8	45.25	777	45.31	46.00	35.7	31,181	0.11%	大買/大賣/
2023/06/14	674.9	42.04	629.8	42.65	42.95	45.1	28,940	0.16%	大買/大賣/
2023/06/13	167.4	39.25	342	39.67	40.60	-174.6	26,175	-0.67%	大買/大賣/鉅額交易
2023/06/12	204.4	38.04	99	37.80	36.95	105.4	24,184	0.44%	大買/鉅額交易
2023/06/09	317.1	38.18	200	38.00	38.65	117.1	23,616	0.50%	大買/大賣/鉅額交易
2023/06/08	24	36.37	87.7	36.55	36.40	-63.7	22,474	-0.28%
2023/06/07	19.2	36.39	47.3	36.62	36.75	-28.1	22,362	-0.13%
2023/06/06	37.5	35.72	10.1	35.82	36.20	27.4	22,047	0.12%
2023/06/05	40.1	36.27	16	36.43	36.25	24.1	21,671	0.11%
2023/06/02	223.6	36.58	132.1	36.81	36.25	91.5	21,387	0.43%	大買/大賣/
2023/06/01	41.4	35.77	39.1	35.77	35.55	2.4	20,473	0.01%
2023/05/31	95.9	36.60	49.5	36.97	36.85	46.4	19,836	0.23%
2023/05/30	401	37.90	493.1	37.57	37.70	-92.1	18,765	-0.49%	大買/大賣/
2023/05/29	27	36.49	38.4	36.83	37.50	-11.4	16,715	-0.07%
2023/05/26	281.7	33.78	111.2	33.49	34.10	170.5	15,970	1.07%	大買/大賣/鉅額交易
2023/05/25	99.1	32.46	148.6	32.48	33.25	-49.6	14,823	-0.33%	大賣/
2023/05/24	2.3	30.48	11	30.44	30.85	-8.7	13,858	-0.06%
2023/05/23	5	30.73	9	30.79	31.00	-4	13,517	-0.03%
2023/05/22	20.1	30.66	3	30.33	30.55	17.1	13,328	0.13%
2023/05/19	37.3	31.34	15.1	31.37	31.45	22.2	13,051	0.17%
2023/05/18	5.2	30.49	2	30.38	30.55	3.2	12,907	0.02%
2023/05/17	35	30.53	23.3	30.47	30.45	11.7	12,691	0.09%
2023/05/16	53	30.54	25	30.41	30.80	28	12,377	0.23%
2023/05/15	38.2	30.56	5.4	30.72	30.95	32.9	11,959	0.27%
2023/05/12	7	32.73	15	32.87	32.75	-8	11,532	-0.07%
2023/05/11	10	31.88	5	32.34	32.25	5	11,303	0.04%
2023/05/10	24.2	31.61	3.5	31.97	31.75	20.7	11,233	0.18%
2023/05/09	2	32.50	21	32.47	32.70	-19	11,191	-0.17%
2023/05/08	3.1	32.67	3	32.68	32.75	0.1	11,238	0.00%
2023/05/05	1.2	31.81	6	31.98	32.10	-4.8	11,164	-0.04%
2023/05/04	1	32.00	2	32.35	32.35	-1	11,200	-0.01%
2023/05/03	2	32.85	5.1	32.77	32.85	-3.1	11,141	-0.03%
2023/05/02	4	33.05	1	32.90	33.05	3	11,248	0.03%
2023/04/28	5	32.93	3	33.10	33.10	2	11,367	0.02%
2023/04/27	4	32.60	10	32.81	32.95	-6	11,262	-0.05%
2023/04/26	10	31.65	14	32.03	32.15	-4	11,143	-0.04%
2023/04/25	28.5	32.44	34	31.79	31.70	-5.5	11,027	-0.05%
2023/04/24	21.5	32.87	44	32.82	33.15	-22.5	10,974	-0.21%
2023/04/21	15.2	32.81	9	32.54	32.40	6.2	10,852	0.06%
2023/04/20	8	32.25	8	32.34	32.40	0	10,731	0.00%
2023/04/19	27.5	32.80	70.2	33.21	32.50	-42.7	10,702	-0.40%
2023/04/18	5	31.71	17	31.99	32.20	-12	10,416	-0.12%
2023/04/17	4.3	31.73	8	31.74	31.70	-3.7	10,260	-0.04%
2023/04/14	13.4	31.36	17	31.49	31.60	-3.6	10,164	-0.04%
2023/04/13	4	32.20	10	32.32	32.35	-6	9,986	-0.06%
2023/04/12	24	32.49	19	32.76	32.80	5	9,851	0.05%
2023/04/11	21	32.77	57.2	32.74	32.70	-36.2	9,721	-0.37%
2023/04/10	34.1	31.83	41	32.00	32.40	-6.9	9,573	-0.07%
2023/04/07	118.3	32.23	40	32.06	31.50	78.3	9,433	0.83%	大買/
2023/04/06	53.1	32.46	68	33.40	33.90	-14.9	9,086	-0.16%
2023/03/31	19	31.92	47	31.95	31.95	-28	8,699	-0.32%
2023/03/30	23	31.56	17	31.70	31.80	6	8,866	0.07%
2023/03/29	23	30.90	25	31.05	31.10	-2	9,034	-0.02%
2023/03/28	3.1	30.88	13	30.92	30.95	-9.9	9,280	-0.11%
2023/03/27	31	30.95	21.9	30.81	30.80	9.1	9,646	0.09%
2023/03/24	14	30.79	16	30.62	30.75	-2	9,992	-0.02%
2023/03/23	31	30.75	51	30.77	31.15	-20	9,873	-0.20%
2023/03/22	37	29.84	61.3	30.04	30.20	-24.3	9,624	-0.25%
2023/03/21	17	28.93	31	29.17	29.40	-14	9,451	-0.15%
2023/03/20	17	28.25	23	28.45	28.55	-6	9,251	-0.06%
2023/03/17	1.2	27.98	18	28.08	28.15	-16.8	9,191	-0.18%
2023/03/16	24	27.54	76	27.83	28.00	-52	8,909	-0.58%
2023/03/15	5	27.00	0	0.00	27.20	5	8,725	0.06%
2023/03/14	3	26.95	2	27.28	27.15	1	8,709	0.01%
2023/03/13	6	27.32	24	27.36	27.35	-18	8,704	-0.21%
2023/03/10	3	27.08	14	27.04	27.05	-11	8,648	-0.13%
2023/03/09	6	26.86	0	0.00	27.00	6	8,757	0.07%
2023/03/08	11	27.10	1	27.10	27.20	10	9,363	0.11%
2023/03/07	1	27.15	2	27.10	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	5.9	27.07	27.15	-5.9	9,643	-0.06%
2023/03/03	4	26.79	0	0.00	26.70	4	9,687	0.04%
2023/03/02	1	26.60	6	26.75	26.75	-5	9,839	-0.05%
2023/03/01	1	26.85	4	26.98	26.95	-3	9,858	-0.03%
2023/02/24	11	26.80	8	26.84	26.60	3	9,986	0.03%
2023/02/23	6	26.81	8	26.81	26.80	-2	10,027	-0.02%
2023/02/22	0	0.00	4	26.69	26.80	-4	10,049	-0.04%
2023/02/20	8.6	26.63	6	26.66	26.65	2.6	10,176	0.03%
2023/02/17	1	26.50	14	26.47	26.40	-13	10,240	-0.13%
2023/02/16	3.7	26.37	8	26.40	26.25	-4.3	10,728	-0.04%
2023/02/15	3.5	26.06	0	0.00	26.10	3.5	10,693	0.03%
2023/02/13	19	25.70	25	25.78	25.75	-6	10,694	-0.06%
2023/02/10	1	25.60	0	0.00	25.60	1	10,636	0.01%
2023/02/09	0	0.00	1	26.00	25.80	-1	10,605	-0.01%
2023/02/08	0	0.00	2	25.98	25.95	-2	10,590	-0.02%
2023/02/07	1	25.90	4.1	25.92	25.90	-3.1	10,605	-0.03%
2023/02/06	6	25.74	18	25.80	25.65	-12	10,592	-0.11%
2023/02/03	3.5	25.66	0	0.00	25.65	3.5	10,494	0.03%
2023/02/02	9	25.46	0	0.00	25.45	9	10,576	0.09%
2023/02/01	1	25.30	3	25.40	25.50	-2	10,504	-0.02%
2023/01/31	9	25.41	0	0.00	25.25	9	10,513	0.09%
2023/01/30	11	25.53	0	0.00	25.55	11	10,439	0.11%
2023/01/17	10	25.75	0	0.00	25.70	10	10,319	0.10%
2023/01/13	0	0.00	2	25.95	25.90	-2	10,331	-0.02%
2023/01/12	21	25.72	10	26.10	25.60	11	10,624	0.10%
2023/01/11	0	0.00	10	26.80	26.20	-10	10,671	-0.09%
2023/01/10	0	0.00	16.3	26.52	26.55	-16.3	10,812	-0.15%
2023/01/09	0	0.00	13	26.41	26.50	-13	10,913	-0.12%
2023/01/06	1	26.20	4	26.15	26.10	-3	10,897	-0.03%
2023/01/04	0	0.00	1	26.15	26.10	-1	11,125	-0.01%
2023/01/03	0	0.00	2	26.20	26.10	-2	11,294	-0.02%
2022/12/30	0	0.00	9	26.21	26.25	-9	11,283	-0.08%
2022/12/29	0	0.00	13	26.08	26.10	-13	11,293	-0.12%
2022/12/28	1	26.00	3	26.08	26.10	-2	11,294	-0.02%
2022/12/27	0	0.00	2	26.10	26.15	-2	11,317	-0.02%
2022/12/26	0	0.00	3.8	26.00	26.10	-3.8	11,377	-0.03%
2022/12/23	0	0.00	13	25.88	26.00	-13	11,477	-0.11%
2022/12/22	0	0.00	1.8	25.88	25.95	-1.8	11,717	-0.02%
2022/12/21	10	25.45	15	25.79	25.75	-5	11,571	-0.04%
2022/12/20	1	25.60	16	25.63	25.65	-15	11,263	-0.13%
2022/12/19	1	25.60	27	25.72	25.85	-26	11,060	-0.24%
2022/12/16	16	24.73	51	25.06	25.70	-35	10,546	-0.33%
2022/12/15	20	25.03	18	25.20	25.10	2	10,187	0.02%
2022/12/14	2	24.88	38.4	25.00	25.15	-36.4	10,184	-0.36%
2022/12/13	11	24.63	0	0.00	24.70	11	10,160	0.11%
2022/12/12	2	24.60	54	24.56	24.80	-52	10,099	-0.51%
2022/12/09	1	24.40	26	24.44	24.50	-25	10,221	-0.24%
2022/12/08	0	0.00	5	24.20	24.35	-5	10,237	-0.05%
2022/12/07	16.3	24.14	19	24.26	24.25	-2.7	10,225	-0.03%
2022/12/06	1	23.95	37	24.29	24.35	-36	10,168	-0.35%
2022/12/05	20	23.88	9	24.00	24.20	11	10,140	0.11%
2022/12/02	34.5	23.81	1	23.80	23.90	33.5	10,136	0.33%
2022/12/01	64.6	24.40	2	24.23	24.20	62.6	10,069	0.62%
2022/11/30	59	24.30	48	24.58	24.80	11	9,912	0.11%
2022/11/29	6	24.06	34	24.43	24.70	-28	9,347	-0.30%
2022/11/28	1	23.70	18	24.03	24.40	-17	9,318	-0.18%
2022/11/25	36	23.65	5	24.00	24.00	31	9,430	0.33%
2022/11/24	7	23.56	24	23.93	24.40	-17	9,410	-0.18%
2022/11/23	13	23.45	2.1	23.48	23.40	10.9	9,562	0.11%
2022/11/22	62.3	23.67	41	23.74	23.50	21.3	9,674	0.22%
2022/11/21	56.1	24.63	0	0.00	24.50	56.1	9,440	0.59%
2022/11/18	10	24.93	3	25.10	25.00	7	9,440	0.07%
2022/11/17	23.5	24.79	22	25.02	25.35	1.5	9,496	0.02%
2022/11/16	2.3	25.41	6	25.35	25.35	-3.7	9,488	-0.04%
2022/11/15	8	25.63	26	25.58	25.75	-18	9,458	-0.19%
2022/11/14	8	25.61	102.6	25.25	25.70	-94.6	9,372	-1.01%	大賣/
2022/11/11	11	24.01	1.2	23.96	24.10	9.8	8,895	0.11%
2022/11/10	20	23.90	11	24.07	23.95	9	8,874	0.10%
2022/11/09	10	24.00	1	24.05	23.95	9	8,946	0.10%
2022/11/08	14	23.80	8	23.82	24.00	6	8,999	0.07%
2022/11/07	4	23.56	15	23.80	23.80	-11	9,009	-0.12%
2022/11/04	0	0.00	4	23.53	23.65	-4	9,049	-0.04%
2022/11/03	11	23.50	0	0.00	23.40	11	9,079	0.12%
2022/11/02	5	23.95	3	23.93	23.85	2	9,070	0.02%
2022/11/01	15.3	23.84	8	23.90	24.10	7.3	9,047	0.08%
2022/10/31	0	0.00	26	23.84	24.40	-26	9,057	-0.29%
2022/10/28	28	23.38	10	23.48	23.50	18	8,978	0.20%
2022/10/27	5	23.55	16	23.65	23.55	-11	9,008	-0.12%
2022/10/26	3	23.55	15	23.40	23.50	-12	8,992	-0.13%
2022/10/25	5	23.00	29	23.24	23.45	-24	8,981	-0.27%
2022/10/24	1	22.85	6	23.13	23.10	-5	8,957	-0.06%
2022/10/21	7	22.92	6	23.07	22.85	1	8,941	0.01%
2022/10/20	5	22.55	35	22.87	23.50	-30	8,949	-0.34%
2022/10/19	23.3	22.51	30	22.71	22.65	-6.7	8,683	-0.08%
2022/10/18	52.1	22.85	0	0.00	22.75	52.1	8,572	0.61%
2022/10/17	21	23.00	28	23.26	23.15	-7	8,428	-0.08%
2022/10/14	21.1	23.18	12	23.32	23.15	9.1	8,328	0.11%
2022/10/13	14	23.11	22	23.27	23.25	-8	8,296	-0.10%
2022/10/12	2	23.25	33	23.23	23.25	-31	8,198	-0.38%
2022/10/11	27	22.92	24	23.09	22.85	3	8,228	0.04%
2022/10/06	25	22.91	10	23.23	22.85	15	8,378	0.18%
2022/10/05	17	23.01	26	23.19	22.85	-9	8,514	-0.11%
2022/10/04	5	23.00	11	23.13	23.05	-6	8,562	-0.07%
2022/10/03	26	22.71	20	22.87	22.70	6	8,622	0.07%
2022/09/30	11	22.95	3	23.17	22.90	8	8,562	0.09%
2022/09/29	32	23.20	47	23.32	23.40	-15	8,545	-0.18%
2022/09/28	28	22.70	34	22.85	22.85	-6	8,323	-0.07%
2022/09/27	32	22.68	30	22.81	22.65	2	8,155	0.02%
2022/09/26	25.1	22.59	35	22.68	22.55	-10	8,126	-0.12%
2022/09/23	22	22.76	0	0.00	22.70	22	8,041	0.27%
2022/09/22	27.3	22.76	35	22.94	22.75	-7.7	8,132	-0.09%
2022/09/21	27	22.92	0.1	23.10	22.85	26.9	7,988	0.34%
2022/09/20	10	22.98	15	23.15	23.20	-5	7,901	-0.06%
2022/09/19	20.1	22.85	22	23.04	23.00	-2	7,832	-0.02%
2022/09/16	27	22.81	32	22.98	22.90	-5	7,787	-0.06%
2022/09/15	9	22.98	5	23.15	22.95	4	7,718	0.05%
2022/09/14	35.1	23.04	16	23.10	23.00	19.1	7,801	0.24%
2022/09/13	10	23.35	23	23.51	23.50	-13	7,883	-0.16%
2022/09/12	6.1	23.36	10	23.53	23.35	-3.9	8,073	-0.05%
2022/09/08	21	23.50	31	23.41	23.50	-10	8,254	-0.12%
2022/09/07	27	22.78	41	22.89	22.80	-14	8,205	-0.17%
2022/09/06	23.3	22.84	2	22.95	22.85	21.3	8,203	0.26%
2022/09/05	20	22.74	20	22.89	22.95	0	8,192	0.00%
2022/09/02	29	22.79	19	22.88	22.70	10	8,215	0.12%
2022/09/01	57.1	22.76	27	22.83	22.75	30.1	8,075	0.37%
2022/08/31	9	22.92	19	23.05	23.15	-10	7,847	-0.13%
2022/08/30	60.1	23.00	7	23.10	23.00	53.1	7,752	0.68%
2022/08/29	41.3	23.24	30	23.42	23.20	11.3	7,534	0.15%
2022/08/26	8.2	23.74	1	23.75	23.75	7.2	7,441	0.10%
2022/08/25	4.2	23.76	0.8	23.80	23.80	3.4	7,436	0.05%
2022/08/24	18	23.76	15	24.00	24.05	3	7,420	0.04%
2022/08/23	7	23.90	6	24.04	23.90	1	8,050	0.01%
2022/08/22	6	23.92	21	24.19	24.20	-15	8,078	-0.19%
2022/08/19	5	23.85	6	24.03	24.05	-1	8,083	-0.01%
2022/08/18	31	24.00	0	0.00	23.95	31	8,087	0.38%
2022/08/17	6.1	24.06	10	24.25	24.30	-3.9	8,087	-0.05%
2022/08/16	5	24.00	16	24.15	24.15	-11	8,097	-0.14%
2022/08/15	14.1	24.10	32	24.06	24.15	-18	8,052	-0.22%
2022/08/12	25	24.38	15	24.57	24.50	10	8,025	0.12%
2022/08/11	10	24.23	24	24.55	24.55	-14	8,034	-0.17%
2022/08/10	23	24.34	17	24.45	24.20	6	8,062	0.07%
2022/08/09	0	0.00	12	24.38	24.45	-12	8,132	-0.15%
2022/08/08	0.1	24.10	2	24.10	24.20	-1.9	8,341	-0.02%
2022/08/05	0	0.00	8	24.32	24.15	-8	8,425	-0.09%
2022/08/04	5	24.05	13	24.08	24.05	-8	8,463	-0.09%
2022/08/03	0	0.00	12	23.99	24.10	-12	8,533	-0.14%
2022/08/02	0	0.00	1	24.00	23.75	-1	8,602	-0.01%
2022/07/29	0	0.00	3	23.67	23.70	-3	8,666	-0.03%
2022/07/28	4.2	23.51	0	0.00	23.60	4.2	8,658	0.05%
2022/07/27	0.1	23.30	2	23.33	23.40	-1.9	8,692	-0.02%
2022/07/26	1.2	22.91	0	0.00	23.00	1.2	8,683	0.01%
2022/07/25	1	23.30	4	23.30	23.30	-3	8,689	-0.03%
2022/07/22	1	22.95	0	0.00	22.95	1	8,714	0.01%
2022/07/21	1	22.55	29	22.80	22.75	-28	8,727	-0.32%
2022/07/20	11.6	22.61	0	0.00	22.55	11.6	8,704	0.13%
2022/07/19	0	0.00	3.5	22.34	22.40	-3.5	8,748	-0.04%
2022/07/18	13.9	22.09	13	22.32	22.20	0.9	8,777	0.01%
2022/07/15	41	22.50	0	0.00	22.45	41	8,674	0.47%
2022/07/14	25	22.77	0	0.00	22.70	25	8,603	0.29%
2022/07/13	11.1	23.96	30	24.12	24.00	-18.9	8,414	-0.22%
2022/07/12	39.1	23.66	12	23.70	23.70	27.1	8,238	0.33%
2022/07/11	3	24.23	20	24.41	24.10	-17	8,148	-0.21%
2022/07/08	6	23.96	5	24.10	24.00	1	8,092	0.01%
2022/07/07	9	24.01	7	24.18	24.00	2	8,154	0.02%
2022/07/06	21.1	24.39	0	0.00	24.10	21.1	8,154	0.26%
2022/07/05	14	24.61	15	24.85	24.75	-1	8,155	-0.01%
2022/07/04	24	24.55	26	24.69	24.65	-2	8,187	-0.02%
2022/07/01	13	24.71	8	24.92	24.75	5	8,255	0.06%
2022/06/30	6	25.10	4	25.28	25.15	2	8,240	0.02%
2022/06/28	5	25.60	6	25.46	25.45	-1	8,194	-0.01%
2022/06/27	0	0.00	5	25.41	25.40	-5	8,268	-0.06%
2022/06/24	0	0.00	47	25.21	25.15	-47	8,308	-0.57%
2022/06/23	31	24.86	30	25.15	24.85	1	8,336	0.01%
2022/06/22	1	24.80	2	24.85	24.80	-1	8,223	-0.01%
2022/06/21	2.2	24.88	3	25.00	24.95	-0.8	8,083	-0.01%
2022/06/20	51	24.76	9	24.83	24.70	42	7,981	0.53%
2022/06/17	84	24.87	60	25.13	25.15	24	7,839	0.31%
2022/06/16	3	25.37	19	25.57	25.30	-16	7,620	-0.21%
2022/06/15	24.2	25.34	0	0.00	25.30	24.2	7,760	0.31%
2022/06/14	0	0.00	11	25.74	25.85	-11	7,779	-0.14%
2022/06/13	12.1	25.12	2.5	25.49	25.45	9.6	7,832	0.12%
2022/06/10	11	25.55	0.1	25.60	25.45	10.9	7,756	0.14%
2022/06/09	2	25.80	0	0.00	25.75	2	7,745	0.03%
2022/06/08	0	0.00	5	25.99	26.05	-5	7,709	-0.06%
2022/06/07	5	25.85	2	26.00	25.85	3	7,701	0.04%
2022/06/06	0	0.00	14	26.02	26.10	-14	7,638	-0.18%
2022/06/02	4	25.65	0	0.00	25.50	4	7,663	0.05%
2022/06/01	13	25.60	3	25.68	25.55	10	7,829	0.13%
2022/05/31	5	25.90	3	25.82	25.80	2	7,836	0.03%
2022/05/30	0	0.00	10	26.13	26.15	-10	7,130	-0.14%
2022/05/27	10	25.74	5	25.95	25.70	5	7,068	0.07%
2022/05/26	1	25.70	3	25.88	25.90	-2	7,051	-0.03%
2022/05/25	5	25.74	0	0.00	25.65	5	7,147	0.07%
2022/05/24	1	25.50	20	25.43	25.40	-19	7,206	-0.26%
2022/05/20	0	0.00	1	26.25	25.95	-1	7,256	-0.01%
2022/05/19	1	26.15	2	26.15	26.15	-1	7,222	-0.01%
2022/05/18	0	0.00	8	26.01	26.20	-8	7,176	-0.11%
2022/05/17	3	26.10	9	26.19	26.00	-6	7,112	-0.08%
2022/05/16	21	25.87	26	25.96	26.45	-5	7,037	-0.07%
2022/05/13	1	25.45	14	25.42	25.40	-13	6,855	-0.19%
2022/05/12	26	25.41	22.4	25.33	25.20	3.6	6,825	0.05%
2022/05/11	7	25.56	10	25.77	25.80	-3	6,751	-0.04%
2022/05/10	19	25.49	21	25.71	25.85	-2	6,680	-0.03%
2022/05/09	14	25.75	30	25.77	25.85	-16	6,614	-0.24%
2022/05/06	10	25.74	14	25.84	25.80	-4	6,552	-0.06%
2022/05/05	23	25.78	18.1	25.79	25.90	4.9	6,538	0.07%
2022/05/04	1	25.30	30	25.52	25.60	-29	6,533	-0.44%
2022/05/03	4	25.15	1	25.40	25.35	3	6,571	0.05%
2022/04/29	0	0.00	19	25.20	25.40	-19	6,646	-0.29%
2022/04/28	19	24.78	0	0.00	24.85	19	6,805	0.28%
2022/04/27	0	25.00	2	24.85	24.90	-2	6,792	-0.03%
2022/04/26	2	25.15	13	25.19	25.25	-11	6,766	-0.16%
2022/04/25	54	24.62	49	24.84	24.80	5	6,759	0.07%
2022/04/22	49	25.05	48	25.25	25.10	1	6,722	0.01%
2022/04/21	2	25.10	2	25.30	25.25	0	6,731	0.00%
2022/04/20	0	0.00	6	25.43	25.20	-6	6,729	-0.09%
2022/04/19	1	25.40	9	25.50	25.40	-8	6,653	-0.12%
2022/04/18	3	25.33	51	25.47	25.40	-48	6,672	-0.72%
2022/04/15	4	25.35	5	25.37	25.35	-1	6,690	-0.01%
2022/04/14	1	25.40	6	25.45	25.55	-5	6,686	-0.07%
2022/04/13	0	0.00	13	25.19	25.40	-13	6,670	-0.19%
2022/04/12	2	24.90	10	25.00	24.80	-8	6,648	-0.12%
2022/04/11	0	0.00	12	24.92	24.85	-12	6,556	-0.18%
2022/04/08	3	24.70	50	24.85	24.80	-47	6,484	-0.72%
2022/04/07	4	24.58	0	0.00	24.55	4	6,430	0.06%
2022/04/06	5.5	24.58	1	24.65	24.90	4.5	6,304	0.07%
2022/04/01	4	24.66	2	24.78	24.85	2	6,233	0.03%
2022/03/31	13.1	24.74	0.1	24.85	24.70	13	6,190	0.21%
2022/03/30	12	24.79	3	24.85	24.80	9	6,112	0.15%
2022/03/29	9	24.90	0	0.00	24.85	9	6,077	0.15%
2022/03/28	3	24.98	0.2	25.10	25.10	2.8	6,060	0.05%
2022/03/25	5	25.01	0	0.00	25.30	5	6,098	0.08%
2022/03/24	2	25.00	9	25.00	25.00	-7	6,213	-0.11%
2022/03/23	61	25.00	0.2	25.05	25.05	60.8	6,337	0.96%
2022/03/22	5	24.94	1.1	25.05	25.00	3.9	6,329	0.06%
2022/03/21	2	25.10	4.1	25.14	25.20	-2.1	6,285	-0.03%
2022/03/18	2	25.00	3	25.03	25.00	-1	6,271	-0.02%
2022/03/17	23	25.09	109	25.09	25.05	-86	6,080	-1.41%	大賣/
2022/03/16	90.4	24.75	6.6	24.79	25.05	83.8	6,044	1.39%
2022/03/15	7.1	25.01	9	25.06	25.05	-1.9	5,951	-0.03%
2022/03/14	3	25.10	5	25.15	25.10	-2	6,010	-0.03%
2022/03/11	6	25.08	2.1	25.05	25.15	3.9	6,074	0.06%
2022/03/10	2	25.05	2	25.03	25.05	0	6,179	0.00%
2022/03/09	6	24.82	0	0.00	24.75	6	6,249	0.10%
2022/03/08	10	24.71	4.3	24.77	24.65	5.7	6,565	0.09%
2022/03/07	28.9	24.76	3	24.77	24.80	25.9	6,480	0.40%
2022/03/04	10.7	25.38	6	25.30	25.30	4.7	6,550	0.07%
2022/03/03	1	25.80	0	0.00	25.85	1	6,527	0.02%
2022/03/02	0	0.00	0.3	25.77	25.85	-0.3	6,538	0.00%
2022/03/01	7	25.84	8	25.86	25.95	-1	6,516	-0.02%
2022/02/25	3.1	25.45	43	25.63	25.65	-40	6,476	-0.62%
2022/02/24	59	25.46	9	25.69	25.45	50	6,424	0.78%
2022/02/23	6	25.80	5	25.92	25.80	1	6,320	0.02%
2022/02/22	5.5	25.67	42	25.88	25.95	-36.5	6,313	-0.58%
2022/02/21	0	0.00	2	25.78	25.70	-2	6,297	-0.03%
2022/02/18	5	25.70	0	0.00	25.70	5	6,347	0.08%
2022/02/17	2	25.83	2	25.75	25.85	0	6,524	0.00%
2022/02/16	0	0.00	6	25.58	25.70	-6	6,579	-0.09%
2022/02/15	6	25.31	1	25.55	25.20	5	6,557	0.08%
2022/02/14	5	25.30	7	25.29	25.40	-2	6,546	-0.03%
2022/02/11	4	25.70	0	0.00	25.80	4	6,549	0.06%
2022/02/10	30	25.67	28	25.88	25.90	2	6,598	0.03%
2022/02/09	6	25.73	24.1	25.90	25.85	-18.1	6,591	-0.27%
2022/02/08	17	25.49	4	25.51	25.50	13	6,565	0.20%
2022/02/07	1	25.40	1	25.50	25.40	0	6,583	0.00%
2022/01/26	6	25.29	12.3	25.46	25.20	-6.3	6,552	-0.10%
2022/01/25	4	25.16	4	25.16	25.45	0	6,548	0.00%
2022/01/24	5	25.37	32.4	25.44	25.45	-27.3	6,480	-0.42%
2022/01/21	52	25.21	47	25.26	25.15	5	6,444	0.08%
2022/01/20	3	25.30	29.2	25.36	25.45	-26.2	6,241	-0.42%
2022/01/19	2.4	25.20	5	25.21	25.15	-2.6	6,277	-0.04%
2022/01/18	0	0.00	2	25.23	25.15	-2	6,291	-0.03%
2022/01/17	1	24.90	0.3	25.00	24.95	0.7	6,308	0.01%
2022/01/14	4.2	25.03	8	25.10	25.00	-3.9	6,525	-0.06%
2022/01/13	7.2	25.26	8	25.34	25.40	-0.9	6,619	-0.01%
2022/01/12	4	25.11	0	0.00	25.20	4	6,710	0.06%
2022/01/11	4	25.24	0	0.00	25.25	4	6,826	0.06%
2022/01/10	3	25.27	29.5	25.22	25.45	-26.5	6,862	-0.39%
2022/01/07	21	25.11	22	25.02	24.95	-1	6,894	-0.01%
2022/01/06	4	24.93	37	24.93	25.10	-33	6,892	-0.48%
2022/01/05	37	24.78	1	24.80	24.75	36	6,948	0.52%
2022/01/04	8	25.03	9	25.00	25.00	-1	7,069	-0.01%
2022/01/03	9	25.01	0	0.00	25.00	9	7,311	0.12%
2021/12/30	3	25.02	0	0.00	24.95	3	7,612	0.04%
2021/12/29	1	25.05	16	25.03	25.05	-15	7,851	-0.19%
2021/12/28	2	24.95	1	25.00	25.00	1	7,923	0.01%
2021/12/27	2	24.90	0	0.00	25.00	2	8,077	0.02%
2021/12/24	3	24.95	1	25.00	25.00	2	8,212	0.02%
2021/12/23	3.1	24.87	3	24.97	24.85	0.1	8,364	0.00%
2021/12/22	21	24.90	5	24.85	24.90	16	8,529	0.19%
2021/12/21	3	24.80	4	24.98	24.95	-1	8,708	-0.01%
2021/12/20	40.6	24.82	14	24.78	24.95	26.6	8,879	0.30%
2021/12/17	37.3	25.15	0	0.00	25.30	37.3	8,975	0.42%
2021/12/16	6	25.30	0	0.00	25.50	6	9,149	0.07%
2021/12/15	16.3	25.36	0.1	25.55	25.30	16.2	9,408	0.17%
2021/12/14	5	25.60	0	0.00	25.50	5	9,525	0.05%
2021/12/13	9	25.61	13	25.69	25.70	-4	9,548	-0.04%
2021/12/10	1	25.65	2	25.68	25.55	-1	9,639	-0.01%
2021/12/09	3	25.65	3	25.68	25.65	0	9,615	0.00%
2021/12/08	19	25.47	1	25.55	25.45	18	9,645	0.19%
2021/12/07	46	25.50	1	25.55	25.65	45	9,574	0.47%
2021/12/06	1.1	25.55	0	0.00	25.55	1.1	9,541	0.01%
2021/12/03	21	25.33	33.2	25.52	25.65	-12.2	9,526	-0.13%
2021/12/02	31.5	25.54	44	25.52	25.55	-12.5	9,556	-0.13%
2021/12/01	6	26.25	17	26.23	26.25	-11	9,249	-0.12%
2021/11/30	12	25.83	6	26.25	25.80	6	9,270	0.06%
2021/11/29	8	25.99	45	26.09	26.05	-37	9,038	-0.41%
2021/11/26	5	25.72	3	25.73	25.80	2	9,017	0.02%
2021/11/25	2	25.93	0	0.00	26.00	2	9,068	0.02%
2021/11/24	0	0.00	4	26.00	25.95	-4	9,098	-0.04%
2021/11/23	64	25.81	8	25.99	25.80	56	9,094	0.62%
2021/11/22	5	25.99	3	26.10	26.10	2	9,070	0.02%
2021/11/19	40	26.10	9.1	26.13	26.10	30.9	9,093	0.34%
2021/11/18	62	26.52	11	26.35	26.45	51	9,151	0.56%
2021/11/17	5	26.88	3	26.77	26.85	2	9,175	0.02%
2021/11/16	9	26.82	60	26.86	27.00	-51	9,197	-0.55%
2021/11/15	6	26.56	1	26.60	26.65	5	9,150	0.05%
2021/11/12	5	26.40	55	26.52	26.50	-50	9,215	-0.54%
2021/11/11	10	26.20	0.5	26.30	26.40	9.5	9,300	0.10%
2021/11/10	23	26.22	18	26.20	26.35	5	9,346	0.05%
2021/11/09	51.1	26.17	2	26.20	26.30	49.1	9,436	0.52%
2021/11/08	0	0.00	1	26.35	26.45	-1	9,466	-0.01%
2021/11/05	0	0.00	4	26.30	26.50	-4	9,609	-0.04%
2021/11/04	1	26.10	46	26.59	26.55	-45	9,646	-0.47%
2021/11/03	41.4	26.21	2	26.35	26.25	39.4	9,681	0.41%
2021/11/02	2	26.60	2.2	26.57	26.60	-0.2	9,722	0.00%
2021/11/01	2.1	26.54	6	26.51	26.55	-3.9	9,732	-0.04%
2021/10/29	53.1	26.45	8	26.56	26.55	45.1	9,733	0.46%
2021/10/28	1.3	26.79	4.1	26.86	26.90	-2.8	9,736	-0.03%
2021/10/27	1.3	26.84	9	26.89	26.95	-7.7	9,796	-0.08%
2021/10/26	0	0.00	8	26.79	26.80	-8	9,863	-0.08%
2021/10/25	1	26.80	2.5	26.69	26.75	-1.5	9,864	-0.02%
2021/10/22	5	26.86	109	26.79	26.90	-104	9,923	-1.05%	大賣/鉅額交易
2021/10/21	1	26.60	3	26.53	26.35	-2	9,742	-0.02%
2021/10/20	0	0.00	11	26.60	26.45	-11	9,819	-0.11%
2021/10/19	32.8	26.25	13.5	26.27	26.20	19.3	9,844	0.20%
2021/10/18	0	0.00	7	26.43	26.45	-7	9,968	-0.07%
2021/10/15	64	26.36	7	26.51	26.55	57	10,109	0.56%
2021/10/14	1.4	26.52	9	26.67	26.50	-7.6	10,215	-0.07%
2021/10/13	7	26.65	29	26.63	26.50	-22	10,491	-0.21%
2021/10/12	12	26.55	6	26.47	26.65	6	10,884	0.06%
2021/10/08	6.6	26.57	21.7	26.61	26.70	-15.1	11,941	-0.13%
2021/10/07	6	26.49	28.6	26.56	26.30	-22.6	12,287	-0.18%
2021/10/06	16	26.16	56	26.03	26.20	-40	12,402	-0.32%
2021/10/05	3	25.75	2	25.80	25.75	1	12,498	0.01%
2021/10/04	0	0.00	17.1	25.80	25.85	-17.1	12,695	-0.13%
2021/10/01	8.4	25.32	12	25.40	25.55	-3.6	12,818	-0.03%
2021/09/30	12.1	25.67	5	25.69	25.80	7.1	13,111	0.05%
2021/09/29	9.5	26.01	5.2	25.98	26.00	4.3	13,206	0.03%
2021/09/28	17	26.21	50	26.28	26.40	-33	13,201	-0.25%
2021/09/27	14	26.10	61	26.14	26.10	-47	13,252	-0.35%
2021/09/24	6.7	25.76	14.5	25.82	25.75	-7.8	13,157	-0.06%
2021/09/23	24.1	25.66	17	25.74	25.50	7.1	13,117	0.05%
2021/09/22	8.2	25.11	15	25.01	25.40	-6.8	12,870	-0.05%
2021/09/17	11.1	24.75	1	24.85	24.90	10.1	12,619	0.08%
2021/09/16	8	24.77	20	24.67	24.90	-12	12,526	-0.10%
2021/09/15	8	24.90	6	24.90	24.85	2	12,619	0.02%
2021/09/14	11.6	24.72	5	24.65	24.65	6.6	12,677	0.05%
2021/09/13	3	24.48	0	0.00	24.70	3	12,802	0.02%
2021/09/10	5.5	24.46	17	24.50	24.55	-11.5	12,981	-0.09%
2021/09/09	0.1	24.50	0	0.00	24.50	0.1	13,274	0.00%
2021/09/08	25	24.42	12	24.35	24.45	13	13,390	0.10%
2021/09/07	4.2	24.27	25.1	24.50	24.75	-20.9	13,396	-0.16%
2021/09/06	7	24.37	6.1	24.43	24.15	0.9	13,313	0.01%
2021/09/03	5	24.29	0	0.00	24.45	5	13,358	0.04%
2021/09/02	1	24.30	5	24.33	24.35	-4	13,409	-0.03%
2021/09/01	2.1	24.30	10	24.33	24.35	-7.9	13,557	-0.06%
2021/08/31	0.1	24.15	6	24.16	24.30	-5.9	13,532	-0.04%
2021/08/30	2	23.95	9	24.19	24.35	-7	13,500	-0.05%
2021/08/27	10	24.17	17	24.16	24.20	-7	13,513	-0.05%
2021/08/26	12.2	23.95	5	23.95	24.15	7.2	13,505	0.05%
2021/08/25	13.1	24.22	2	24.23	24.20	11.1	13,489	0.08%
2021/08/24	12	24.25	65	24.22	24.30	-53	13,505	-0.39%
2021/08/23	9	24.09	27	24.07	24.15	-18	13,481	-0.13%
2021/08/20	19.2	23.89	66	23.89	23.90	-46.8	13,484	-0.35%
2021/08/19	5.1	23.68	68	23.75	23.80	-62.9	13,678	-0.46%
2021/08/18	14	23.54	5	23.52	23.75	9	13,702	0.07%
2021/08/17	5.7	23.68	11	23.78	23.70	-5.4	13,637	-0.04%
2021/08/16	9	23.68	8	23.67	23.75	1	13,582	0.01%
2021/08/13	0	0.00	10	23.64	23.75	-10	13,581	-0.07%
2021/08/12	3.5	23.40	25	23.51	23.50	-21.5	13,564	-0.16%
2021/08/11	23.5	23.28	0	0.00	23.20	23.5	13,529	0.17%
2021/08/10	9.2	23.37	12	23.53	23.55	-2.8	13,486	-0.02%
2021/08/09	33.5	23.39	0	0.00	23.40	33.5	13,633	0.25%
2021/08/06	9	23.37	18	23.47	23.70	-9	13,701	-0.07%
2021/08/05	20	23.43	4	23.43	23.40	16	13,996	0.11%
2021/08/04	3	23.43	0	0.00	23.50	3	14,382	0.02%
2021/08/03	23	23.32	19.8	23.38	23.60	3.2	14,654	0.02%
2021/08/02	11	23.44	5	23.46	23.55	6	14,750	0.04%
2021/07/30	21.1	23.41	4	23.46	23.45	17.1	14,758	0.12%
2021/07/29	18.1	23.66	6	23.68	23.55	12.1	14,764	0.08%
2021/07/28	22	23.66	10	23.68	23.65	12	14,866	0.08%
2021/07/27	66	23.83	22	23.85	23.85	44	15,167	0.29%
2021/07/26	13	23.80	27	23.95	24.00	-14	15,295	-0.09%
2021/07/23	20	23.79	5	23.93	23.65	15	15,175	0.10%
2021/07/22	33	23.70	0.2	23.70	23.80	32.9	15,149	0.22%
2021/07/21	10	23.70	28	23.75	23.80	-18	15,040	-0.12%
2021/07/20	10.7	23.59	22	23.54	23.55	-11.3	15,016	-0.08%
2021/07/19	132.6	23.50	11	23.51	23.55	121.6	14,951	0.81%	大買/鉅額交易
2021/07/16	62.7	23.87	4	23.88	23.85	58.7	14,964	0.39%
2021/07/15	122.8	24.13	13	24.08	24.05	109.8	14,831	0.74%	大買/鉅額交易
2021/07/14	13	27.10	65	27.17	27.15	-52	13,800	-0.38%
2021/07/13	25	27.05	43	27.04	27.05	-18.1	13,424	-0.13%
2021/07/12	41.5	27.25	14	27.18	27.15	27.5	13,140	0.21%
2021/07/09	4.2	27.28	34	27.35	27.50	-29.8	12,945	-0.23%
2021/07/08	13	27.42	38	27.50	27.45	-25	12,913	-0.19%
2021/07/07	47.1	27.31	132	27.36	27.40	-84.9	12,932	-0.66%	大賣/
2021/07/06	7	27.04	29.1	27.08	27.20	-22.1	12,823	-0.17%
2021/07/05	34	26.87	23	26.90	27.00	11	13,021	0.08%
2021/07/02	6	26.74	56	26.79	26.75	-50	13,328	-0.38%
2021/07/01	49	26.35	34	26.30	26.20	15	13,347	0.11%
2021/06/30	15.1	26.10	37.9	26.11	26.25	-22.9	13,631	-0.17%
2021/06/29	7	25.71	3	25.77	25.70	4	14,084	0.03%
2021/06/28	1	25.75	3	25.73	25.75	-2	15,538	-0.01%
2021/06/25	2	25.78	4	25.81	25.70	-2	16,044	-0.01%
2021/06/24	1	25.70	2	25.68	25.70	-1	16,494	-0.01%
2021/06/23	2	25.60	14	25.51	25.70	-12	16,586	-0.07%
2021/06/22	12.1	25.44	11	25.74	25.35	1.1	16,683	0.01%
2021/06/21	19.3	25.59	1	25.60	25.50	18.3	16,698	0.11%
2021/06/18	44.2	26.03	18	25.99	26.15	26.2	16,852	0.16%
2021/06/17	13	25.68	3	25.75	26.10	10	17,017	0.06%
2021/06/16	9	25.40	0	0.00	25.35	9	18,026	0.05%
2021/06/15	5	25.30	2	25.25	25.40	3	18,265	0.02%
2021/06/11	7	25.15	0	0.00	25.25	7	18,595	0.04%
2021/06/09	31	25.27	0	0.00	25.20	31	18,933	0.16%
2021/06/08	1	25.65	7	25.60	25.70	-6	18,954	-0.03%
2021/06/07	8	25.72	5	25.64	25.70	3	19,183	0.02%
2021/06/04	3	25.85	11.5	25.86	25.80	-8.5	19,438	-0.04%
2021/06/03	0.6	26.15	5	26.10	26.15	-4.4	20,076	-0.02%
2021/06/02	6	26.03	3	26.07	26.05	3	20,621	0.01%
2021/06/01	4	26.18	6	26.09	26.20	-2	20,850	-0.01%
2021/05/31	12	25.84	7	25.84	25.85	5	20,947	0.02%
2021/05/28	16	25.73	0	0.00	25.70	16	21,031	0.08%
2021/05/27	3	25.82	6	25.65	25.65	-3	21,174	-0.01%
2021/05/26	5	25.79	32	25.91	26.00	-27	21,288	-0.13%
2021/05/25	5	25.73	25	25.77	25.75	-20	21,521	-0.09%
2021/05/24	44	25.44	14	25.64	25.65	30	22,109	0.14%
2021/05/21	8	25.65	9.4	25.72	25.75	-1.4	23,142	-0.01%
2021/05/20	14	25.41	10	25.33	25.30	4	23,252	0.02%
2021/05/19	19	25.15	18.6	25.14	25.10	0.4	23,261	0.00%
2021/05/18	6.8	24.83	30.5	25.01	25.15	-23.7	23,373	-0.10%
2021/05/17	34.1	24.44	87	24.39	24.35	-52.9	23,614	-0.22%
2021/05/14	11	24.97	20	24.99	24.95	-9	23,481	-0.04%
2021/05/13	101.1	24.94	2	24.95	24.80	99.1	23,351	0.42%	大買/
2021/05/12	56.2	25.70	38	25.48	25.55	18.2	23,026	0.08%
2021/05/11	18.1	26.47	10	26.51	26.30	8.1	22,649	0.04%
2021/05/10	5	26.56	5	26.55	26.55	0	22,416	0.00%
2021/05/07	7	26.73	0	0.00	26.85	7	22,510	0.03%
2021/05/06	16	26.76	17	26.72	26.60	-1	22,746	0.00%
2021/05/05	2	26.70	17	26.86	26.70	-15	22,990	-0.07%
2021/05/04	27.7	26.36	31	26.20	26.55	-3.3	22,920	-0.01%
2021/05/03	30	26.93	15	26.91	26.70	15	22,624	0.07%
2021/04/29	22.2	27.21	12	27.21	27.15	10.2	22,537	0.05%
2021/04/28	62	27.19	114	27.16	27.25	-52	22,563	-0.23%	大賣/
2021/04/27	22.1	27.15	12	27.16	27.15	10.1	22,683	0.04%
2021/04/26	11	27.15	26	27.15	27.15	-15	22,628	-0.07%
2021/04/23	55.3	27.13	44	27.11	27.10	11.3	22,588	0.05%
2021/04/22	26	27.43	31.5	27.53	27.30	-5.5	22,673	-0.02%
2021/04/21	15.4	27.44	45	27.47	27.45	-29.6	22,526	-0.13%
2021/04/20	7	27.33	55	27.35	27.35	-48	22,278	-0.22%
2021/04/19	18	27.16	49	27.17	27.30	-31	22,218	-0.14%
2021/04/16	28	27.02	23.1	26.99	27.10	4.9	22,104	0.02%
2021/04/15	20	26.85	52	26.89	26.90	-32	22,159	-0.14%
2021/04/14	17	26.75	23	26.86	26.75	-6	22,145	-0.03%
2021/04/13	92	27.12	55	27.08	27.00	37	22,064	0.17%
2021/04/12	76	27.29	71	27.38	27.30	5	21,876	0.02%
2021/04/09	54	27.28	84	27.37	27.55	-30	21,705	-0.14%
2021/04/08	32	27.15	78.5	27.17	27.35	-46.5	21,322	-0.22%
2021/04/07	25	26.88	4	26.86	26.95	21	20,878	0.10%
2021/04/06	34.5	26.82	67	26.82	27.10	-32.5	20,638	-0.16%
2021/04/01	133.7	26.72	43	26.70	26.75	90.7	20,256	0.45%	大買/
2021/03/31	344	27.53	256.3	27.58	27.00	87.8	19,621	0.45%	大買/大賣/
2021/03/30	59.4	27.35	41.1	27.34	27.50	18.3	18,180	0.10%
2021/03/29	171	27.17	145	27.23	27.25	26	17,750	0.15%	大買/大賣/
2021/03/26	20	26.62	16	26.59	26.60	4	17,386	0.02%
2021/03/25	29.5	26.69	25	26.70	26.80	4.5	17,290	0.03%
2021/03/24	35.5	26.85	17	26.81	26.95	18.5	17,247	0.11%
2021/03/23	50	26.63	15	26.63	27.00	35	17,127	0.20%
2021/03/22	42	26.95	31	26.89	26.85	11	16,911	0.07%
2021/03/19	150.5	27.14	68.1	27.21	27.05	82.4	16,544	0.50%	大買/
2021/03/18	131.1	26.56	122	26.65	26.55	9.1	15,502	0.06%	大買/大賣/
2021/03/17	139.3	26.24	160.6	26.33	26.35	-21.3	15,351	-0.14%	大買/大賣/
2021/03/16	13	25.91	30	25.94	25.85	-17	15,256	-0.11%
2021/03/15	22	25.71	53	25.71	25.65	-31	15,143	-0.20%
2021/03/12	13	25.76	41	25.79	25.90	-28	15,044	-0.19%
2021/03/11	11	25.75	69.1	25.68	25.80	-58.1	15,014	-0.39%
2021/03/10	23.1	25.85	25	25.76	25.65	-1.9	14,885	-0.01%
2021/03/09	60.3	25.94	171	25.86	26.00	-110.7	14,709	-0.75%	大賣/鉅額交易
2021/03/08	181	25.64	74	25.46	25.70	107	14,136	0.76%	大買/鉅額交易
2021/03/05	37	24.74	185.3	24.91	25.20	-148.3	13,665	-1.09%	大賣/鉅額交易
2021/03/04	21	24.75	18	24.86	24.85	3	13,713	0.02%
2021/03/03	11	24.64	19	24.74	24.80	-8	13,675	-0.06%
2021/03/02	45	24.81	53	24.89	24.60	-8	13,577	-0.06%
2021/02/26	44	24.75	11	24.82	24.80	33	13,429	0.25%
2021/02/25	71.7	24.97	33	24.93	25.00	38.7	13,189	0.29%
2021/02/24	1,052.6	25.14	1,099	24.90	25.00	-46.4	12,939	-0.36%	大買/大賣/
2021/02/23	106	24.64	77	24.72	24.90	29	12,318	0.24%	大買/
2021/02/22	34	23.65	11	23.74	23.80	23	11,305	0.20%
2021/02/19	16	23.36	1	23.30	23.60	15	11,220	0.13%
2021/02/18	19	23.19	0	0.00	23.20	19	11,179	0.17%
2021/02/17	136	23.18	7	23.27	23.15	129	11,127	1.16%	大買/鉅額交易
2021/02/05	16.2	23.17	2.5	23.20	23.15	13.7	10,911	0.13%
2021/02/04	1	23.30	6	23.21	23.25	-5	10,989	-0.05%
2021/02/03	5	23.24	0	0.00	23.30	5	11,318	0.04%
2021/02/02	7.1	23.26	0	0.00	23.30	7.1	11,332	0.06%
2021/02/01	13.2	23.20	127	23.21	23.30	-113.8	11,356	-1.00%	大賣/鉅額交易
2021/01/29	68	23.96	7	23.56	23.25	61	11,330	0.54%
2021/01/28	33	24.03	15	24.02	24.00	18	11,137	0.16%
2021/01/27	26	23.74	79	23.88	23.95	-53	10,909	-0.49%
2021/01/26	6	23.19	7	23.19	23.10	-1	10,568	-0.01%
2021/01/25	0	0.00	2	23.25	23.35	-2	10,576	-0.02%
2021/01/22	37	22.77	13	22.84	23.10	24	10,626	0.23%
2021/01/21	9	22.91	3	22.90	22.80	6	10,726	0.06%
2021/01/20	27	23.02	13.1	23.14	22.90	13.9	10,762	0.13%
2021/01/19	5	23.54	4.9	23.66	23.50	0.1	10,574	0.00%
2021/01/18	61	23.47	3	23.42	23.50	58	10,529	0.55%
2021/01/15	13	23.80	66	23.78	23.70	-53	10,413	-0.51%
2021/01/14	15	23.77	16	23.85	23.80	-1	10,280	-0.01%
2021/01/13	10	23.69	16	23.70	23.70	-6	10,194	-0.06%
2021/01/12	11	23.65	8	23.68	23.65	3	10,194	0.03%
2021/01/11	6	23.68	35	23.70	23.75	-29	10,101	-0.29%
2021/01/08	66	23.70	2	23.75	23.85	64	10,102	0.63%
2021/01/07	7.2	23.78	7	23.70	23.75	0.2	9,987	0.00%
2021/01/06	11	23.82	1	24.00	23.80	10	9,970	0.10%
2021/01/05	6	23.96	5	24.00	24.00	1	9,888	0.01%
2021/01/04	9.3	24.05	48	24.15	24.05	-38.7	9,984	-0.39%
2020/12/31	6	23.89	8	23.92	24.00	-2	9,917	-0.02%
2020/12/30	5	23.90	11	23.91	24.05	-6	9,986	-0.06%
2020/12/29	8	23.99	13	24.03	24.00	-5	9,957	-0.05%
2020/12/28	19	24.07	43	24.05	24.10	-24	10,014	-0.24%
2020/12/25	0	0.00	15	23.93	23.95	-15	9,977	-0.15%
2020/12/24	15.1	23.79	6	23.75	23.90	9.1	9,970	0.09%
2020/12/23	11	23.66	3	23.72	23.75	8	9,929	0.08%
2020/12/22	3	23.73	24	23.73	23.60	-21	9,902	-0.21%
2020/12/21	14	23.75	12	23.79	23.85	2	10,031	0.02%
2020/12/18	37	23.87	12	23.89	23.70	25	10,012	0.25%
2020/12/17	4	23.94	0	0.00	24.00	4	9,867	0.04%
2020/12/16	2	24.25	17	24.11	24.25	-15	9,836	-0.15%
2020/12/15	20	23.97	59.4	24.18	23.90	-39.4	9,814	-0.40%
2020/12/14	25.4	24.23	3	24.27	24.20	22.4	9,753	0.23%
2020/12/11	22	23.86	19	23.94	24.00	3	9,696	0.03%
2020/12/10	35.2	24.23	52	24.25	24.10	-16.8	9,600	-0.17%
2020/12/09	17	24.22	101	24.23	24.20	-84	9,390	-0.89%	大賣/
2020/12/08	32	24.12	49	24.10	24.10	-17	9,296	-0.18%
2020/12/07	54	23.93	19.1	23.95	24.00	34.9	9,164	0.38%
2020/12/04	25.1	23.60	23	23.63	23.75	2.1	9,118	0.02%
2020/12/03	27.7	23.60	34	23.58	23.65	-6.4	9,059	-0.07%
2020/12/02	23	23.43	12	23.48	23.55	11	8,976	0.12%
2020/12/01	10	23.22	1	23.25	23.35	9	9,015	0.10%
2020/11/30	29	23.42	8	23.45	23.30	21	9,031	0.23%
2020/11/27	2	23.28	12	23.23	23.35	-10	8,804	-0.11%
2020/11/26	4	23.10	3	23.15	23.15	1	8,807	0.01%
2020/11/25	11	23.18	0	0.00	23.15	11	9,013	0.12%
2020/11/24	20	23.22	9.1	23.23	23.20	10.9	9,154	0.12%
2020/11/23	15	23.04	9	23.13	23.15	6	9,077	0.07%
2020/11/20	38	22.92	23	22.91	22.90	15	9,038	0.17%
2020/11/19	36	23.02	4	23.03	23.00	32	9,127	0.35%
2020/11/18	22	22.90	46	22.97	23.10	-24	9,209	-0.26%
2020/11/17	35	22.93	22	22.90	22.85	13	9,224	0.14%
2020/11/16	21	22.92	6	22.98	22.90	15	9,483	0.16%
2020/11/13	15	22.69	3	22.70	22.90	12	9,559	0.13%
2020/11/12	23	22.72	14	22.71	22.80	9	9,589	0.09%
2020/11/11	56.1	22.64	161	22.61	23.00	-104.9	9,558	-1.10%	大賣/鉅額交易
2020/11/10	13	22.22	2	22.25	22.30	11	9,411	0.12%
2020/11/09	5	22.23	4	22.28	22.25	1	9,643	0.01%
2020/11/06	5	22.25	1	22.30	22.30	4	9,692	0.04%
2020/11/05	3	22.23	10	22.21	22.30	-7	9,855	-0.07%
2020/11/04	3.5	22.31	3.6	22.40	22.20	-0.1	9,932	0.00%
2020/11/03	0	0.00	1	22.45	22.50	-1	9,919	-0.01%
2020/11/02	23.3	22.40	29	22.39	22.45	-5.7	9,985	-0.06%
2020/10/30	6	22.44	119	22.47	22.60	-113	10,070	-1.12%	大賣/鉅額交易
2020/10/29	157	22.46	120	22.48	22.40	37	10,107	0.37%	大買/大賣/
2020/10/28	12	22.29	8.6	22.27	22.25	3.4	10,076	0.03%
2020/10/27	11	22.00	0	0.00	21.95	11	10,110	0.11%
2020/10/26	7	21.80	1	21.80	21.90	6	10,169	0.06%
2020/10/23	6	21.77	1	21.80	21.75	5	10,300	0.05%
2020/10/22	7	21.62	4	21.70	21.60	3	10,520	0.03%
2020/10/21	8	21.70	0	0.00	21.65	8	10,603	0.08%
2020/10/20	44	21.70	3	21.70	21.75	41	10,733	0.38%
2020/10/19	49	21.78	8	21.89	21.75	41	10,893	0.38%
2020/10/16	43	21.94	0	0.00	21.80	43	11,094	0.39%
2020/10/15	7	22.01	2	22.18	22.15	5	11,217	0.04%
2020/10/14	6.2	22.03	4	22.10	22.00	2.2	11,312	0.02%
2020/10/13	74	21.82	0	0.00	21.75	74	11,503	0.64%
2020/10/12	74	21.90	6	22.13	22.00	68	11,797	0.58%
2020/10/08	56.5	22.03	2	22.08	22.05	54.5	12,236	0.44%
2020/10/07	2	22.00	1	22.05	22.00	1	12,667	0.01%
2020/10/06	2	22.13	3	22.15	22.15	-1	12,793	-0.01%
2020/10/05	15	22.11	0	0.00	22.05	15	12,939	0.12%
2020/09/30	5	22.30	3	22.35	22.45	2	13,158	0.02%
2020/09/29	3	22.30	2	22.25	22.25	1	13,288	0.01%
2020/09/28	5	22.35	2	22.23	22.30	3	13,582	0.02%
2020/09/25	0	0.00	24	21.88	22.00	-24	13,772	-0.17%
2020/09/24	64	21.90	9	21.86	21.70	55	13,923	0.40%
2020/09/23	17	22.44	15	22.40	22.35	2	13,982	0.01%
2020/09/22	16	22.61	1	22.60	22.55	15	14,044	0.11%
2020/09/21	13	22.98	1	23.00	22.80	12	14,169	0.08%
2020/09/18	1	22.85	0	0.00	23.05	1	14,270	0.01%
2020/09/17	5.2	22.89	0	0.00	22.90	5.2	14,279	0.04%
2020/09/16	8.1	22.99	4	23.04	23.00	4.1	14,363	0.03%
2020/09/15	2	22.95	27	23.00	22.95	-25	14,454	-0.17%
2020/09/14	6	22.81	3	22.85	22.80	3	14,785	0.02%
2020/09/11	5	22.80	2	22.78	22.75	3	14,834	0.02%
2020/09/10	8.1	22.75	1	22.75	22.85	7.1	14,878	0.05%
2020/09/09	16	22.60	1	22.60	22.60	15	14,990	0.10%
2020/09/08	12	22.88	1	22.85	22.80	11	14,955	0.07%
2020/09/07	8	22.89	23	22.90	23.00	-15	14,996	-0.10%
2020/09/04	9	22.64	2	22.80	22.80	7	15,093	0.05%
2020/09/03	23	22.94	3	23.03	22.95	20	15,063	0.13%
2020/09/02	14	22.93	9	23.09	23.10	5	15,202	0.03%
2020/09/01	3	22.70	1	22.95	22.85	2	15,223	0.01%
2020/08/31	29	22.94	18	23.05	22.75	11	15,229	0.07%
2020/08/28	16	23.05	25	23.16	23.05	-9	15,099	-0.06%
2020/08/27	37	22.80	4	22.84	22.85	33	15,041	0.22%
2020/08/26	22	22.85	1	22.75	22.90	21	15,073	0.14%
2020/08/25	9	22.79	2	22.80	22.90	7	15,050	0.05%
2020/08/24	7	22.76	11	22.75	22.75	-4	15,084	-0.03%
2020/08/21	5	22.87	20	22.85	22.85	-15	15,000	-0.10%
2020/08/20	73	22.64	29	22.76	22.50	44	14,923	0.29%
2020/08/19	37	23.24	2	23.33	23.25	35	14,684	0.24%
2020/08/18	13	23.48	12	23.39	23.50	1	14,525	0.01%
2020/08/17	27	23.61	1	23.55	23.60	26	14,438	0.18%
2020/08/14	17	23.66	20	23.60	23.65	-3	14,423	-0.02%
2020/08/13	93	23.84	10	23.82	23.95	83	14,310	0.58%
2020/08/12	40	24.02	18	24.00	23.90	22	14,116	0.16%
2020/08/11	35	24.24	2	24.20	24.15	33	14,196	0.23%
2020/08/10	23	24.61	5	24.66	24.75	18	14,068	0.13%
2020/08/07	10	24.52	0	0.00	24.50	10	14,027	0.07%
2020/08/06	2	24.58	0	0.00	24.60	2	14,076	0.01%
2020/08/05	16	24.62	6.3	24.55	24.50	9.7	14,026	0.07%
2020/08/04	6	24.29	4	24.40	24.35	2	13,895	0.01%
2020/08/03	14	24.56	1	24.85	24.35	13	13,933	0.09%
2020/07/31	8	24.64	10	24.55	25.00	-2	13,780	-0.01%
2020/07/30	16	24.79	19	24.58	24.85	-3	13,651	-0.02%
2020/07/29	2	24.63	2	24.63	24.60	0	13,592	0.00%
2020/07/28	4	24.53	22	24.69	24.65	-18	13,528	-0.13%
2020/07/27	12	24.61	12	24.42	24.40	0	13,405	0.00%
2020/07/24	10	24.77	1	24.65	24.80	9	13,342	0.07%
2020/07/23	11	24.95	2	25.00	25.00	9	13,156	0.07%
2020/07/22	17	24.84	8	24.93	24.80	9	13,031	0.07%
2020/07/21	25	25.10	7	25.16	25.05	18	12,833	0.14%
2020/07/20	8	24.74	4	24.89	25.15	4	12,715	0.03%
2020/07/17	23	25.06	3	25.33	24.75	20	12,575	0.16%
2020/07/16	60	25.34	1	25.10	25.15	59	12,331	0.48%
2020/07/15	45.5	25.57	42.8	25.40	25.60	2.6	12,009	0.02%
2020/07/14	13	27.85	20	28.00	27.70	-7	11,463	-0.06%
2020/07/13	7	27.51	10.3	27.61	27.45	-3.3	11,018	-0.03%
2020/07/10	4	27.01	21	27.13	27.25	-17	10,893	-0.16%
2020/07/09	5	28.18	18	27.93	27.70	-13	10,775	-0.12%
2020/07/08	9	27.23	20	27.23	27.25	-11	10,480	-0.10%
2020/07/07	23	27.44	34	27.50	27.25	-11	10,340	-0.11%
2020/07/06	20.5	27.43	23	27.59	27.60	-2.5	10,047	-0.02%
2020/07/03	20	27.46	9	27.34	27.50	11	9,873	0.11%
2020/07/02	28	26.74	18	26.80	27.15	10	9,802	0.10%
2020/07/01	5	25.91	7	25.99	25.95	-2	9,703	-0.02%
2020/06/30	6.3	25.35	18.4	25.12	25.10	-12.1	9,641	-0.13%
2020/06/29	14	25.60	2	25.70	25.45	12	9,638	0.12%
2020/06/24	1.5	25.82	8	26.11	25.70	-6.5	9,564	-0.07%
2020/06/23	14	25.98	14	25.98	25.90	0	9,486	0.00%
2020/06/22	7	25.99	29	26.02	26.00	-22	9,464	-0.23%
2020/06/19	4	25.73	10	25.76	25.80	-6	9,486	-0.06%
2020/06/18	12	25.73	1	25.65	25.80	11	9,160	0.12%
2020/06/17	18	25.84	7	25.88	25.95	11	9,094	0.12%
2020/06/16	8	25.61	1	25.85	25.80	7	9,196	0.08%
2020/06/15	12	25.36	5	25.32	25.15	7	9,246	0.08%
2020/06/12	10	25.23	13	25.27	25.60	-3	9,247	-0.03%
2020/06/11	10	25.72	7	25.73	25.55	3	9,301	0.03%
2020/06/10	8	25.99	6	26.03	26.05	2	9,278	0.02%
2020/06/09	12.8	25.91	5	26.02	26.15	7.8	9,398	0.08%
2020/06/08	13.5	25.59	7	25.64	25.65	6.5	9,302	0.07%
2020/06/05	8.5	25.38	9	25.48	25.50	-0.5	9,283	-0.01%
2020/06/04	7	25.30	22	25.23	25.40	-15	9,301	-0.16%
2020/06/03	5	25.38	26	25.25	25.25	-21	9,265	-0.23%
2020/06/02	11.5	24.88	14	24.90	24.90	-2.5	9,135	-0.03%
2020/06/01	7	24.59	2	24.60	24.70	5	9,080	0.06%
2020/05/29	9	24.28	1	24.40	24.40	8	9,060	0.09%
2020/05/28	7	24.30	1	24.30	24.30	6	8,916	0.07%
2020/05/27	5	24.26	4	24.35	24.40	1	9,035	0.01%
2020/05/26	2	24.15	13	24.25	24.15	-11	9,082	-0.12%
2020/05/25	3	23.85	7	23.94	24.10	-4	8,993	-0.04%
2020/05/22	11	23.86	0	0.00	23.70	11	8,987	0.12%
2020/05/21	0	0.00	10	24.08	24.15	-10	9,050	-0.11%
2020/05/20	5	23.95	3	23.85	23.95	2	9,034	0.02%
2020/05/19	0.1	23.75	3	23.85	23.75	-2.9	9,061	-0.03%
2020/05/18	19	24.01	18	24.03	23.60	1	9,018	0.01%
2020/05/15	3	23.38	4	23.65	23.60	-1	8,869	-0.01%
2020/05/14	1	23.50	13	23.42	23.55	-12	8,810	-0.14%
2020/05/13	15	23.30	2	23.48	23.50	13	8,735	0.15%
2020/05/12	0	0.00	4	23.45	23.30	-4	8,679	-0.05%
2020/05/11	0	0.00	22	23.45	23.50	-22	8,665	-0.25%
2020/05/08	23	23.40	37	23.46	23.45	-14	8,685	-0.16%
2020/05/07	1	23.05	8	23.20	23.00	-7	8,550	-0.08%
2020/05/06	16	22.86	16	22.89	22.85	0	8,618	0.00%
2020/05/05	0	0.00	3	23.25	23.05	-3	8,581	-0.03%
2020/05/04	35	23.05	0	0.00	23.10	35	8,578	0.41%
2020/04/30	0	0.00	5	23.49	23.50	-5	8,531	-0.06%
2020/04/29	0	0.00	7	23.63	23.35	-7	8,469	-0.08%
2020/04/28	3	23.37	9.2	23.44	23.30	-6.2	8,528	-0.07%
2020/04/27	2	23.63	6	23.62	23.50	-4	8,752	-0.05%
2020/04/24	4	23.05	1	23.15	23.10	3	8,652	0.03%
2020/04/23	22	23.25	10	23.27	23.00	12	8,677	0.14%
2020/04/22	2	23.20	1	23.05	23.30	1	8,679	0.01%
2020/04/21	4	23.50	3	23.40	23.40	1	8,653	0.01%
2020/04/20	3	23.65	5	23.63	23.70	-2	8,599	-0.02%
2020/04/17	0	0.00	60	23.41	23.60	-60	8,553	-0.70%
2020/04/16	12	23.45	10	23.43	23.55	2	8,536	0.02%
2020/04/15	1	23.50	5	23.58	23.65	-4	8,456	-0.05%
2020/04/14	4	23.70	16	23.66	23.55	-12	8,368	-0.14%
2020/04/13	2	23.10	16	23.41	23.45	-14	8,312	-0.17%
2020/04/10	2	23.15	0	0.00	23.15	2	8,281	0.02%
2020/04/09	73	23.19	6	23.16	23.15	67	8,316	0.81%
2020/04/08	3	23.27	19	23.29	23.20	-16	8,285	-0.19%
2020/04/07	33	23.60	10	23.48	23.30	23	8,251	0.28%
2020/04/06	3	23.37	48	23.68	23.60	-45	8,128	-0.55%
2020/04/01	19	22.88	11	22.99	23.00	8	7,953	0.10%
2020/03/31	1	22.40	4	22.60	23.30	-3	7,818	-0.04%
2020/03/30	1	21.60	4	22.01	22.10	-3	7,646	-0.04%
2020/03/27	0	0.00	4	22.10	21.75	-4	7,627	-0.05%
2020/03/26	13	21.78	54	21.99	21.60	-41	7,590	-0.54%
2020/03/25	7	22.04	3	22.32	21.60	4	7,666	0.05%
2020/03/24	2	21.20	7	21.24	21.00	-5	7,515	-0.07%
2020/03/23	20	19.91	20	19.99	19.85	0	7,513	0.00%
2020/03/20	23	19.42	36	19.82	20.60	-13	7,543	-0.17%
2020/03/19	24	19.26	23	19.28	18.75	1	7,398	0.01%
2020/03/18	0	0.00	8	20.03	19.90	-8	7,231	-0.11%
2020/03/17	18	19.88	14	19.78	19.90	4	7,139	0.06%
2020/03/16	12	20.63	12	20.63	20.35	0	6,995	0.00%
2020/03/13	8.1	20.38	28	20.53	21.20	-19.9	6,904	-0.29%
2020/03/12	8	21.86	5	21.95	21.65	3	6,660	0.05%
2020/03/11	1	22.30	5	22.66	22.70	-4	6,561	-0.06%
2020/03/10	7	22.35	11	22.50	22.50	-4	6,500	-0.06%
2020/03/09	3	22.80	12	22.86	22.85	-9	6,390	-0.14%
2020/03/06	2	23.05	17	23.20	23.05	-15	6,312	-0.24%
2020/03/05	0	0.00	7	23.31	23.20	-7	6,282	-0.11%
2020/03/04	3	23.02	13	23.05	23.15	-10	6,270	-0.16%
2020/03/03	4	22.76	0	0.00	22.85	4	6,208	0.06%
2020/03/02	13	22.47	5	22.60	22.70	8	6,246	0.13%
2020/02/27	2	23.03	5	23.02	22.95	-3	6,269	-0.05%
2020/02/26	2	22.80	6	23.02	23.05	-4	6,200	-0.06%
2020/02/25	1	22.80	1	23.05	23.00	0	6,186	0.00%
2020/02/24	8	23.02	3	23.08	22.95	5	6,201	0.08%
2020/02/21	4	23.35	14	23.34	23.35	-10	6,084	-0.16%
2020/02/20	5	23.11	24	23.20	23.35	-19	6,037	-0.31%
2020/02/19	0	0.00	4	23.04	23.05	-4	6,029	-0.07%
2020/02/18	3	22.98	5	23.00	23.00	-2	6,064	-0.03%
2020/02/17	0	0.00	2	23.00	23.00	-2	6,067	-0.03%
2020/02/14	0	0.00	3	23.02	23.05	-3	6,178	-0.05%
2020/02/12	6	22.86	0	0.00	22.85	6	6,216	0.10%
2020/02/11	8	22.87	2	22.90	22.85	6	6,200	0.10%
2020/02/10	1	23.20	13.7	23.23	23.25	-12.7	6,182	-0.20%
2020/02/07	4	23.10	34	23.03	23.05	-30	6,138	-0.49%
2020/02/06	2	22.90	12	23.08	23.05	-10	6,166	-0.16%
2020/02/05	5	22.86	2	22.88	22.80	3	6,209	0.05%
2020/02/04	1	23.10	0	0.00	22.95	1	6,164	0.02%
2020/02/03	0	0.00	1	22.80	22.95	-1	6,137	-0.02%
2020/01/31	11	23.10	7	23.14	22.95	4	6,105	0.07%
2020/01/30	7	22.52	40	22.61	22.95	-33	5,977	-0.55%
2020/01/20	5	22.90	2	22.98	22.90	3	5,750	0.05%
2020/01/17	17	22.96	3	23.00	23.00	14	5,738	0.24%
2020/01/16	11	22.76	4	22.95	22.95	7	5,749	0.12%
2020/01/15	3	23.08	1	23.15	23.20	2	5,785	0.03%
2020/01/14	0	0.00	17	23.15	23.20	-17	5,851	-0.29%
2020/01/13	4	23.14	44	23.11	23.15	-40	5,887	-0.68%
2020/01/10	0	0.00	17	23.04	23.10	-17	5,959	-0.29%
2020/01/09	0	0.00	1	22.80	22.75	-1	5,906	-0.02%
2020/01/08	16	22.58	0	0.00	22.60	16	5,965	0.27%
2020/01/07	8	22.79	2	22.80	22.80	6	5,979	0.10%
2020/01/06	11	22.76	5	22.80	22.75	6	6,084	0.10%
2020/01/03	20	23.00	2	23.10	22.95	18	6,164	0.29%
2020/01/02	3	22.95	2	22.95	22.95	1	6,138	0.02%
2019/12/31	13	22.88	0	0.00	22.85	13	6,160	0.21%
2019/12/30	10.5	23.09	2	23.00	23.00	8.5	6,149	0.14%
2019/12/27	2	23.43	4	23.45	23.40	-2	6,126	-0.03%
2019/12/26	0	0.00	4	23.35	23.35	-4	6,075	-0.07%
2019/12/25	3	23.40	7	23.34	23.30	-4	6,186	-0.06%
2019/12/24	8	23.26	7	23.30	23.15	1	6,241	0.02%
2019/12/23	1	23.10	7	23.23	23.30	-6	6,235	-0.10%
2019/12/20	4	23.00	3	23.13	22.90	1	6,232	0.02%
2019/12/19	2	23.20	0	0.00	23.20	2	6,083	0.03%
2019/12/18	3	23.03	12	23.15	23.25	-9	6,090	-0.15%
2019/12/17	8	22.73	2	22.90	22.90	6	6,143	0.10%
2019/12/16	9	22.87	3	23.07	22.80	6	6,162	0.10%
2019/12/13	0	0.00	7	22.94	22.95	-7	6,266	-0.11%
2019/12/11	2	22.85	1	22.90	23.00	1	6,319	0.02%
2019/12/10	1	22.90	32	22.88	22.90	-31	6,324	-0.49%
2019/12/09	1	23.10	5	23.20	23.15	-4	6,335	-0.06%
2019/12/06	7	23.01	3	23.23	23.20	4	6,407	0.06%
2019/12/05	4	23.05	0	0.00	23.05	4	6,390	0.06%
2019/12/04	1	23.20	4	23.16	23.20	-3	6,403	-0.05%
2019/12/03	0	0.00	1	22.90	23.15	-1	6,432	-0.02%
2019/12/02	2	22.80	19	22.93	22.90	-17	6,497	-0.26%
2019/11/29	2.2	22.85	7	23.02	22.85	-4.9	6,507	-0.07%
2019/11/28	3	23.10	0	0.00	23.10	3	6,493	0.05%
2019/11/27	9.5	23.08	1	23.15	23.05	8.5	6,577	0.13%
2019/11/26	3	23.33	27	23.30	23.40	-24	6,568	-0.37%
2019/11/25	5	23.30	53	23.30	23.30	-48	6,450	-0.74%
2019/11/22	50	23.22	2	23.20	23.25	48	6,551	0.73%
2019/11/21	22	22.95	5	22.92	23.05	17	6,621	0.26%
2019/11/20	1	23.15	3	23.20	23.15	-2	6,650	-0.03%
2019/11/19	3	23.25	6	23.25	23.25	-3	6,746	-0.04%
2019/11/18	7	23.09	33	22.99	23.15	-26	6,860	-0.38%
2019/11/15	2	22.60	6	22.77	22.80	-4	6,899	-0.06%
2019/11/14	2	22.28	3	22.28	22.40	-1	6,960	-0.01%
2019/11/13	18.2	22.36	24	22.35	22.30	-5.9	7,091	-0.08%
2019/11/11	22	22.79	6	22.83	22.90	16	7,841	0.20%
2019/11/08	2	22.73	7	22.74	22.75	-5	7,801	-0.06%
2019/11/07	4	22.66	1	22.80	22.70	3	7,776	0.04%
2019/11/06	5	22.72	5	22.71	22.75	0	7,766	0.00%
2019/11/05	9	22.76	39	22.77	22.90	-30	7,772	-0.39%
2019/11/04	4	22.20	6	22.29	22.40	-2	7,762	-0.03%
2019/11/01	23	22.07	1	22.05	22.05	22	7,782	0.28%
2019/10/31	4	22.00	0	0.00	22.10	4	7,879	0.05%
2019/10/30	15	22.03	0	0.00	22.00	15	7,924	0.19%
2019/10/29	8	22.04	1	22.10	22.10	7	7,970	0.09%
2019/10/28	0	0.00	4	22.18	22.15	-4	7,938	-0.05%
2019/10/25	9	22.02	5	22.04	22.10	4	7,920	0.05%
2019/10/24	11	22.08	110	22.20	22.05	-99	7,892	-1.25%	大賣/
2019/10/23	123	22.15	6	22.19	22.15	117	7,802	1.50%	大買/鉅額交易
2019/10/22	12	21.96	3	22.00	21.95	9	7,754	0.12%
2019/10/21	1	21.75	2	21.85	21.90	-1	7,708	-0.01%
2019/10/18	1	21.80	1	21.85	21.75	0	7,699	0.00%
2019/10/17	0	0.00	7	21.78	21.80	-7	7,650	-0.09%
2019/10/16	0	0.00	29	21.57	21.70	-29	7,619	-0.38%
2019/10/15	32	21.33	0	0.00	21.40	32	7,606	0.42%
2019/10/14	10	21.35	2	21.25	21.30	8	7,612	0.11%
2019/10/09	9	21.54	0	0.00	21.55	9	7,492	0.12%
2019/10/08	1	21.80	10	21.85	21.85	-9	7,470	-0.12%
2019/10/07	1	21.75	2	21.85	21.85	-1	7,751	-0.01%
2019/10/04	1	21.70	4	21.75	21.85	-3	7,912	-0.04%
2019/10/03	5	21.55	0	0.00	21.55	5	8,029	0.06%
2019/10/02	3	21.77	20	21.80	21.85	-17	8,042	-0.21%
2019/10/01	1	21.80	11	21.94	21.85	-10	8,137	-0.12%
2019/09/27	15	21.47	0	0.00	21.40	15	8,093	0.19%
2019/09/26	4	21.84	5	21.85	21.90	-1	8,100	-0.01%
2019/09/25	14	21.87	12	22.00	21.90	2	8,101	0.02%
2019/09/24	4	21.89	10	21.85	21.90	-6	8,195	-0.07%
2019/09/23	0	0.00	3	21.80	21.80	-3	8,214	-0.04%
2019/09/20	0	0.00	1	21.65	21.65	-1	8,432	-0.01%
2019/09/19	5.6	21.54	0	0.00	21.50	5.6	8,326	0.07%
2019/09/18	13	21.52	5	21.80	21.45	8	8,242	0.10%
2019/09/17	6	21.73	2	21.75	21.75	4	8,090	0.05%
2019/09/16	10	21.88	7	21.90	21.85	3	8,166	0.04%
2019/09/12	5	21.95	7	21.96	21.90	-2	8,227	-0.02%
2019/09/11	3	22.00	4	22.01	21.95	-1	8,298	-0.01%
2019/09/10	2	21.80	25	21.80	22.00	-23	8,285	-0.28%
2019/09/09	2	21.80	6	21.79	21.80	-4	8,272	-0.05%
2019/09/06	1	21.80	11	21.71	21.80	-10	8,242	-0.12%
2019/09/05	1	21.70	2	21.80	21.75	-1	8,186	-0.01%
2019/09/04	7	21.39	0	0.00	21.50	7	8,148	0.09%
2019/09/03	19	21.55	1	21.60	21.55	18	8,087	0.22%
2019/09/02	3	21.57	5	21.54	21.55	-2	8,167	-0.02%
2019/08/30	1	21.45	7	21.45	21.50	-6	8,194	-0.07%
2019/08/29	2	21.35	11	21.36	21.10	-9	8,134	-0.11%
2019/08/28	4	21.30	3	21.42	21.30	1	8,085	0.01%
2019/08/27	2	21.15	4	21.16	21.30	-2	8,182	-0.02%
2019/08/26	18	20.74	3	20.75	20.75	15	8,157	0.18%
2019/08/23	1	20.95	2	21.00	21.00	-1	8,092	-0.01%
2019/08/22	9	20.98	4	21.06	21.00	5	8,052	0.06%
2019/08/21	12.5	20.86	4	20.91	20.90	8.5	8,058	0.10%
2019/08/20	31.2	20.75	1	20.90	20.70	30.2	7,918	0.38%
2019/08/19	29	20.84	8	20.93	20.80	21	7,801	0.27%
2019/08/16	26	20.80	3	20.83	20.80	23	7,683	0.30%
2019/08/15	99	20.79	1,154	20.65	20.65	-1,055	7,504	-14.06%	大賣/鉅額交易
2019/08/14	71	21.78	531	21.74	21.70	-460	6,959	-6.61%	大賣/鉅額交易
2019/08/13	1	22.30	0	0.00	22.15	1	6,670	0.01%
2019/08/12	5	22.34	3	22.50	22.50	2	6,677	0.03%
2019/08/08	0.3	22.35	0	0.00	22.35	0.3	6,822	0.00%
2019/08/07	15.2	22.19	0	0.00	22.00	15.2	6,838	0.22%
2019/08/06	15	22.07	2	21.88	22.35	13	6,882	0.19%
2019/08/05	24	22.41	4	22.40	22.40	20	6,793	0.29%
2019/08/02	20	22.88	4	22.94	22.90	16	6,747	0.24%
2019/08/01	6	23.26	0	0.00	23.25	6	6,701	0.09%
2019/07/31	2	23.40	0	0.00	23.30	2	6,681	0.03%
2019/07/30	1	23.50	6	23.46	23.65	-5	6,636	-0.08%
2019/07/29	6	23.40	8	23.35	23.60	-2	6,709	-0.03%
2019/07/26	5	23.65	0	0.00	23.60	5	6,729	0.07%
2019/07/25	4	23.74	20	23.75	23.70	-16	6,727	-0.24%
2019/07/24	7	23.56	3	23.45	23.70	4	6,752	0.06%
2019/07/23	15	23.34	1	23.40	23.30	14	6,679	0.21%
2019/07/22	42	23.55	1	23.50	23.45	41	6,647	0.62%
2019/07/19	9.1	23.43	0	0.00	23.40	9.1	6,621	0.14%
2019/07/18	3.2	23.30	2	23.35	23.30	1.2	6,617	0.02%
2019/07/17	6	23.41	0	0.00	23.40	6	6,704	0.09%
2019/07/16	8	23.58	3	23.58	23.55	5	6,673	0.07%
2019/07/15	10.4	23.69	10	23.70	23.70	0.4	6,625	0.01%
2019/07/12	6	23.89	5	23.85	23.85	1	6,713	0.01%
2019/07/11	67	23.82	13.3	23.88	23.65	53.7	6,810	0.79%
2019/07/10	6.3	25.45	15	25.43	25.50	-8.7	6,579	-0.13%
2019/07/09	26	25.27	30	25.25	25.25	-4	6,430	-0.06%
2019/07/08	0	0.00	10	25.33	25.40	-10	6,351	-0.16%
2019/07/05	8	25.20	5	25.20	25.20	3	6,362	0.05%
2019/07/04	0	0.00	5	25.45	25.50	-5	6,382	-0.08%
2019/07/03	4	25.23	8	25.23	25.15	-4	6,369	-0.06%
2019/07/02	3	25.22	11	25.19	25.20	-8	6,345	-0.13%
2019/07/01	17	25.18	10	25.30	25.25	7	6,346	0.11%
2019/06/28	7	24.82	1	24.85	24.70	6	6,269	0.10%
2019/06/27	3	24.85	188	24.89	25.00	-185	6,284	-2.94%	大賣/鉅額交易
2019/06/26	4	24.25	20	24.28	24.30	-16	6,169	-0.26%
2019/06/25	16	24.14	16	24.08	24.00	0	6,330	0.00%
2019/06/24	12	24.43	14	24.32	24.30	-2	6,552	-0.03%
2019/06/21	10	24.25	1	24.20	24.20	9	6,585	0.14%
2019/06/20	1	23.90	3	24.10	24.05	-2	6,529	-0.03%
2019/06/19	1	23.95	215	23.84	24.05	-214	6,481	-3.30%	大賣/鉅額交易
2019/06/18	9	23.68	150	23.57	23.60	-141	6,416	-2.20%	大賣/鉅額交易
2019/06/17	14	23.69	6	23.73	23.60	8	6,445	0.12%
2019/06/14	2	23.78	2	23.75	23.75	0	6,570	0.00%
2019/06/13	2	23.85	8	23.90	23.90	-6	6,576	-0.09%
2019/06/12	0	0.00	1	24.00	24.00	-1	6,722	-0.01%
2019/06/11	2	23.80	6	23.88	23.90	-4	6,747	-0.06%
2019/06/10	0	0.00	32	23.63	23.80	-32	6,763	-0.47%
2019/06/06	29.2	23.04	0	0.00	22.95	29.2	6,698	0.44%
2019/06/05	1	23.25	10	23.35	23.25	-9	6,708	-0.13%
2019/06/04	23	23.10	22	23.06	23.10	1	6,714	0.01%
2019/06/03	31	23.09	10	23.05	23.10	21	6,704	0.31%
2019/05/31	3.6	23.72	0	0.00	23.80	3.6	6,520	0.06%
2019/05/30	2	23.90	4	23.75	23.85	-2	6,418	-0.03%
2019/05/29	2	23.45	3	23.58	23.30	-1	6,428	-0.02%
2019/05/28	2	23.35	2	23.45	23.35	0	6,427	0.00%
2019/05/27	8	23.51	5	23.53	23.55	3	6,411	0.05%
2019/05/24	7	23.38	1	23.35	23.35	6	6,422	0.09%
2019/05/23	1	23.45	0	0.00	23.60	1	6,505	0.02%
2019/05/22	0	0.00	5	23.90	23.85	-5	6,535	-0.08%
2019/05/21	0	0.00	5	23.90	23.85	-5	6,564	-0.08%
2019/05/20	0	0.00	1	24.10	24.10	-1	6,514	-0.02%
2019/05/17	3	23.75	1	24.05	23.95	2	6,491	0.03%
2019/05/16	4	23.71	13	23.68	23.85	-9	6,493	-0.14%
2019/05/15	8	22.98	0	0.00	22.90	8	6,396	0.13%
2019/05/14	19	22.98	6	22.92	23.10	13	6,416	0.20%
2019/05/13	9	23.31	15	23.31	23.30	-6	6,344	-0.09%
2019/05/10	32	23.48	6	23.68	23.35	26	6,389	0.41%
2019/05/09	14	23.50	0	0.00	23.45	14	6,367	0.22%
2019/05/08	2	23.70	1	23.70	23.70	1	6,360	0.02%
2019/05/07	16	24.04	0	0.00	24.00	16	6,497	0.25%
2019/05/06	8	23.90	1	23.85	23.85	7	6,540	0.11%
2019/05/03	0	0.00	3	24.80	24.70	-3	6,485	-0.05%
2019/05/02	3	24.77	0	0.00	24.65	3	6,484	0.05%
2019/04/30	5	24.60	0.5	24.65	24.80	4.5	6,528	0.07%
2019/04/29	15	24.63	0	0.00	24.80	15	6,520	0.23%
2019/04/26	4	24.45	0	0.00	24.60	4	6,529	0.06%
2019/04/25	1	24.65	2	24.70	24.70	-1	6,556	-0.02%
2019/04/24	0	0.00	2	24.50	24.50	-2	6,596	-0.03%
2019/04/23	1.5	24.30	0	0.00	24.35	1.5	6,599	0.02%
2019/04/22	3	24.53	0	0.00	24.60	3	6,544	0.05%
2019/04/19	1	24.75	0	0.00	24.65	1	6,617	0.02%
2019/04/18	2	24.60	8	24.65	24.50	-6	6,851	-0.09%
2019/04/17	2	25.00	3	24.75	25.00	-1	6,925	-0.01%
2019/04/16	0	0.00	1	24.40	24.40	-1	6,839	-0.01%
2019/04/15	8	24.33	4	24.34	24.30	4	6,807	0.06%
2019/04/12	0	0.00	1	24.25	24.15	-1	6,832	-0.01%
2019/04/11	0	0.00	2	24.15	24.05	-2	6,859	-0.03%
2019/04/10	24	24.25	2.5	24.26	24.20	21.5	6,851	0.31%
2019/04/09	1	24.10	2	24.25	24.20	-1	6,773	-0.01%
2019/04/08	2	24.00	4	24.15	24.15	-2	6,833	-0.03%
2019/04/03	0	0.00	1	24.00	24.15	-1	6,809	-0.01%
2019/04/02	2	23.85	2	23.85	24.00	0	6,786	0.00%
2019/04/01	0	0.00	2	23.65	23.70	-2	6,771	-0.03%
2019/03/29	54	23.41	50	23.55	23.45	4	6,682	0.06%
2019/03/28	6	23.51	0	0.00	23.45	6	6,606	0.09%
2019/03/27	17	24.02	68	24.02	23.95	-51	6,530	-0.78%
2019/03/26	1	24.50	2	24.55	24.60	-1	6,412	-0.02%
2019/03/25	33	23.95	6	24.23	24.35	27	6,638	0.41%
2019/03/21	0	0.00	1	24.05	24.10	-1	6,590	-0.02%
2019/03/20	5	24.02	2	24.03	23.90	3	6,621	0.05%
2019/03/19	3	24.03	15	23.97	24.15	-12	6,616	-0.18%
2019/03/18	2	23.60	3	23.75	23.75	-1	6,456	-0.02%
2019/03/15	4	23.55	0	0.00	23.40	4	6,544	0.06%
2019/03/14	1	23.70	0	0.00	23.60	1	6,428	0.02%
2019/03/13	2	23.65	10	23.80	23.75	-8	6,534	-0.12%
2019/03/12	0	0.00	1	23.85	23.65	-1	6,642	-0.02%
2019/03/11	0	0.00	2	23.70	23.65	-2	6,712	-0.03%
2019/03/08	6	23.60	0	0.00	23.55	6	6,770	0.09%
2019/03/07	3	23.73	2	23.83	23.70	1	6,913	0.01%
2019/03/06	1	23.75	0	0.00	23.80	1	7,022	0.01%
2019/03/05	2	23.63	0	0.00	23.75	2	7,180	0.03%
2019/03/04	11	23.68	0	0.00	23.70	11	7,462	0.15%
2019/02/27	2	23.68	0	0.00	23.80	2	7,526	0.03%
2019/02/26	3.5	23.59	5	23.93	23.65	-1.5	7,515	-0.02%
2019/02/25	4	23.51	0	0.00	23.60	4	7,407	0.05%
2019/02/22	4	23.18	0	0.00	23.35	4	7,501	0.05%
2019/02/21	10	23.38	0	0.00	23.55	10	7,569	0.13%
2019/02/20	10	23.55	1	23.60	23.60	9	7,572	0.12%
2019/02/19	17	23.39	0	0.00	23.30	17	7,602	0.22%
2019/02/14	0	0.00	30	23.45	23.25	-30	8,489	-0.35%
2019/02/13	10	23.50	3	23.85	23.40	7	8,479	0.08%
2019/02/12	4	23.85	0.6	23.85	23.85	3.4	8,441	0.04%
2019/02/11	0	0.00	1	23.60	23.55	-1	8,469	-0.01%
2019/01/30	20	23.60	1	23.60	23.65	19	8,463	0.22%
2019/01/29	0	0.00	3	23.38	23.50	-3	8,483	-0.04%
2019/01/28	10	23.86	36	23.82	23.85	-26	8,535	-0.30%
2019/01/25	5	23.05	20	23.19	23.25	-15	8,415	-0.18%
2019/01/24	1	22.85	0	0.00	22.80	1	8,371	0.01%
2019/01/23	11	22.70	2	22.90	22.90	9	8,475	0.11%
2019/01/22	7	22.79	0	0.00	22.85	7	8,495	0.08%
2019/01/21	0	0.00	4	22.95	23.00	-4	8,531	-0.05%
2019/01/18	51	22.70	50	22.70	22.85	1	8,578	0.01%
2019/01/17	0	0.00	10	22.79	22.90	-10	8,588	-0.12%
2019/01/16	3	22.65	0	0.00	22.60	3	8,654	0.03%
2019/01/15	3	22.50	10	22.62	22.70	-7	8,664	-0.08%
2019/01/14	0	0.00	1	22.70	22.50	-1	8,692	-0.01%
2019/01/10	0	0.00	62	22.35	22.50	-62	8,969	-0.69%
2019/01/09	6	22.05	5	22.10	21.95	1	8,812	0.01%
2019/01/08	33	22.16	0	0.00	21.65	33	8,719	0.38%
2019/01/07	1	22.25	11	22.25	22.15	-10	8,788	-0.11%
2019/01/03	1	22.25	0	0.00	22.25	1	9,173	0.01%
2019/01/02	0	0.00	6	22.70	22.05	-6	9,226	-0.07%
2018/12/27	1	22.05	5	22.49	22.10	-4	9,458	-0.04%
2018/12/26	0	0.00	4	22.10	22.05	-4	9,470	-0.04%
2018/12/25	2	21.60	1	21.85	21.60	1	9,492	0.01%
2018/12/24	1.4	22.01	3	22.15	22.00	-1.6	9,520	-0.02%
2018/12/22	0.1	22.20	2	22.10	22.05	-1.9	9,517	-0.02%
2018/12/21	1	22.00	13	21.83	21.80	-12	9,645	-0.12%
2018/12/20	7	21.77	2	21.80	21.70	5	9,733	0.05%
2018/12/19	8.4	21.26	0	0.00	21.20	8.4	9,707	0.09%
2018/12/18	40	21.19	0	0.00	21.00	40	9,647	0.41%
2018/12/17	2.2	21.80	0	0.00	21.80	2.2	9,513	0.02%
2018/12/14	3	22.00	2	22.00	22.00	1	9,575	0.01%
2018/12/13	4	21.85	3	21.97	21.85	1	9,673	0.01%
2018/12/12	0	0.00	2	22.15	22.05	-2	9,900	-0.02%
2018/12/11	2	21.60	0	0.00	21.60	2	9,956	0.02%
2018/12/10	68	21.65	0	0.00	21.60	68	10,204	0.67%
2018/12/07	3	22.27	3	22.40	22.35	0	10,539	0.00%
2018/12/06	18	22.24	0	0.00	21.95	18	10,715	0.17%
2018/12/05	4	22.93	7	22.98	23.00	-3	10,733	-0.03%
2018/12/04	1	23.00	4	23.03	22.90	-3	10,736	-0.03%
2018/12/03	42	22.54	32	22.94	22.70	10	10,776	0.09%
2018/11/30	0.3	22.10	4	22.35	22.10	-3.8	10,851	-0.03%
2018/11/29	3	22.33	0	0.00	22.10	3	10,777	0.03%
2018/11/28	0	0.00	5	21.92	22.20	-5	10,706	-0.05%
2018/11/27	14.5	21.50	0	0.00	21.45	14.5	10,595	0.14%
2018/11/26	2	22.20	4	22.20	22.35	-2	10,508	-0.02%
2018/11/23	1	21.80	0	0.00	22.00	1	10,627	0.01%
2018/11/22	2.3	21.96	0	0.00	21.90	2.3	10,841	0.02%
2018/11/21	7	21.75	2	21.70	21.75	5	10,928	0.05%
2018/11/20	66.2	22.43	51	22.39	22.10	15.2	10,987	0.14%
2018/11/19	10	22.81	7	22.65	22.55	3	11,034	0.03%
2018/11/16	56.5	22.56	52	22.54	22.75	4.5	11,313	0.04%
2018/11/15	5	22.40	4	22.46	22.60	1	11,434	0.01%
2018/11/14	96	22.62	112	22.54	22.60	-16	11,460	-0.14%	大賣/
2018/11/13	73	23.67	368	23.29	23.35	-295	11,254	-2.62%	大賣/鉅額交易
2018/11/12	2	25.65	0	0.00	25.80	2	11,099	0.02%
2018/11/08	1	25.90	5	26.25	26.30	-4	11,693	-0.03%
2018/11/07	2	25.85	1	25.70	26.00	1	11,659	0.01%
2018/11/05	0	0.00	4	25.55	26.10	-4	11,632	-0.03%
2018/11/02	4	25.24	1	25.35	25.10	3	11,581	0.03%
2018/11/01	1	25.25	0	0.00	25.40	1	11,635	0.01%
2018/10/26	0	0.00	5	24.92	24.90	-5	11,629	-0.04%
2018/10/25	0	0.00	22	24.32	24.75	-22	11,604	-0.19%
2018/10/19	12	23.98	28	24.30	24.60	-16	11,787	-0.14%
2018/10/18	8	25.15	1	24.70	24.60	7	11,539	0.06%
2018/10/17	11	25.10	0	0.00	24.75	11	11,575	0.10%
2018/10/16	5	24.70	8	24.70	25.05	-3	11,602	-0.03%
2018/10/12	90	23.94	90	24.22	24.60	0	11,548	0.00%
2018/10/11	18	24.34	7	24.24	23.80	11	11,555	0.10%
2018/10/09	0	0.00	1	25.55	25.30	-1	11,273	-0.01%
2018/10/05	1	25.50	13	25.14	25.75	-12	11,101	-0.11%
2018/10/04	0	0.00	2	25.30	25.30	-2	11,139	-0.02%
2018/10/03	1	26.10	0	0.00	26.10	1	11,135	0.01%
2018/10/01	7	27.26	0	0.00	26.90	7	11,253	0.06%
2018/09/28	6	27.18	0	0.00	27.40	6	11,293	0.05%
2018/09/27	2	26.60	1	26.95	27.10	1	11,241	0.01%
2018/09/25	4	27.25	0	0.00	27.20	4	11,034	0.04%
2018/09/21	3	26.80	0	0.00	27.15	3	11,029	0.03%
2018/09/20	0	0.00	1	26.95	26.95	-1	10,964	-0.01%
2018/09/19	3	27.35	1	27.00	27.00	2	10,909	0.02%
2018/09/18	2	27.55	3	27.43	27.45	-1	10,838	-0.01%
2018/09/17	2	26.80	1	26.80	26.80	1	10,658	0.01%
2018/09/14	3	26.23	9	26.48	26.65	-6	10,640	-0.06%
2018/09/13	61	25.88	55	25.43	25.85	6	10,513	0.06%
2018/09/12	7	27.29	0	0.00	27.00	7	10,219	0.07%
2018/09/11	1	27.75	14	27.41	27.75	-13	10,120	-0.13%
2018/09/10	0	0.00	3	27.12	26.90	-3	10,148	-0.03%
2018/09/07	3	27.17	9	27.31	27.20	-6	10,171	-0.06%
2018/09/06	0	0.00	36	27.73	27.75	-36	10,126	-0.36%
2018/09/05	0	0.00	14	27.61	27.40	-14	9,991	-0.14%
2018/09/04	0	0.00	2	27.60	27.60	-2	9,943	-0.02%
2018/09/03	7	27.31	5	27.38	27.35	2	9,977	0.02%
2018/08/31	9	27.14	5	27.55	27.55	4	9,997	0.04%
2018/08/30	102	27.35	30	27.30	27.40	72	9,871	0.73%	大買/
2018/08/29	20	26.55	1	26.70	27.05	19	9,710	0.20%
2018/08/28	4	27.05	2	26.93	26.90	2	9,576	0.02%
2018/08/27	1	27.30	1	27.30	27.40	0	9,682	0.00%
2018/08/24	203	26.98	77.5	26.90	27.05	125.5	9,565	1.31%	大買/鉅額交易
2018/08/23	1	26.75	4	26.60	26.90	-3	9,612	-0.03%
2018/08/22	102	25.93	16	26.16	26.25	86	9,370	0.92%	大買/
2018/08/21	0	0.00	47	25.86	25.90	-47	9,313	-0.50%
2018/08/20	1	25.95	4	25.90	25.90	-3	9,167	-0.03%
2018/08/17	3	25.97	26	25.91	25.90	-23	9,209	-0.25%
2018/08/16	22	24.94	28	25.30	25.50	-6	9,012	-0.07%
2018/08/15	2	24.28	4	24.33	25.00	-2	8,794	-0.02%
2018/08/14	1	24.55	0	0.00	24.65	1	8,484	0.01%
2018/08/13	10	24.55	2	24.45	24.60	8	8,542	0.09%
2018/08/10	1	24.55	0	0.00	24.60	1	8,531	0.01%
2018/08/08	50	24.65	0	0.00	24.80	50	8,713	0.57%
2018/08/07	601	24.64	1	24.60	24.65	600	8,689	6.91%	大買/鉅額交易
2018/08/06	252	24.75	6	24.73	24.80	246	8,654	2.84%	大買/鉅額交易
2018/08/03	0	0.00	6	24.46	24.50	-6	8,557	-0.07%
2018/08/02	50	24.40	0	0.00	24.40	50	8,632	0.58%
2018/08/01	1	24.35	2	24.50	24.40	-1	8,582	-0.01%
2018/07/31	2	24.33	2	24.40	24.45	0	8,588	0.00%
2018/07/30	150	24.35	0	0.00	24.40	150	8,526	1.76%	大買/鉅額交易
2018/07/27	0	0.00	5	24.37	24.30	-5	8,522	-0.06%
2018/07/26	101	24.15	5	24.21	24.50	96	8,486	1.13%	大買/
2018/07/25	51	23.95	0	0.00	23.95	51	8,335	0.61%
2018/07/24	351	24.04	1	24.10	24.10	350	8,247	4.24%	大買/鉅額交易
2018/07/23	200	23.93	3	23.95	24.05	197	8,174	2.41%	大買/鉅額交易
2018/07/20	360	24.04	10	23.90	24.00	350	8,116	4.31%	大買/鉅額交易
2018/07/19	1	24.00	0	0.00	24.00	1	8,108	0.01%
2018/07/18	1	23.90	0.7	23.85	23.90	0.3	8,044	0.00%
2018/07/17	2	23.43	0	0.00	23.50	2	7,918	0.03%
2018/07/13	0	0.00	1	23.10	23.20	-1	7,842	-0.01%
2018/07/12	1	22.15	0	0.00	23.10	1	7,832	0.01%
2018/07/11	1	24.30	1	24.30	24.30	0	7,736	0.00%
2018/07/09	1	24.15	0	0.00	24.25	1	7,726	0.01%
2018/07/06	0	0.00	7	23.86	24.00	-7	7,809	-0.09%
2018/07/05	3	23.95	0	0.00	23.70	3	7,763	0.04%
2018/06/27	0	0.00	4	24.25	24.25	-4	7,864	-0.05%
2018/06/26	12	23.85	0	0.00	23.75	12	7,971	0.15%
2018/06/25	2	24.45	1	24.20	24.20	1	8,001	0.01%
2018/06/21	1	24.70	7	24.89	24.90	-6	7,879	-0.08%
2018/06/20	1	24.55	5	24.75	24.75	-4	7,912	-0.05%
2018/06/19	1	24.50	0	0.00	24.55	1	7,898	0.01%
2018/06/15	0	0.00	2	24.58	24.45	-2	7,749	-0.03%
2018/06/14	0	0.00	3	24.25	24.20	-3	7,677	-0.04%
2018/06/13	3	24.70	38	24.45	24.30	-35	7,582	-0.46%
2018/06/12	0	0.00	12	24.70	24.70	-12	7,660	-0.16%
2018/06/11	0	0.00	1	24.75	24.70	-1	7,611	-0.01%
2018/06/07	14	24.73	4	24.73	24.70	10	7,531	0.13%
2018/06/06	2	24.60	3	24.68	24.70	-1	7,572	-0.01%
2018/06/05	43	24.58	16	24.49	24.65	27	7,572	0.36%
2018/06/04	6	24.40	10	24.46	24.50	-4	7,534	-0.05%
2018/06/01	0	0.00	2	24.20	23.90	-2	7,368	-0.03%
2018/05/31	0	0.00	10.5	24.19	24.25	-10.5	7,278	-0.14%
2018/05/29	0	0.00	5	23.92	24.05	-5	7,165	-0.07%
2018/05/28	0	0.00	4	23.75	23.70	-4	7,118	-0.06%
2018/05/25	0	0.00	2	23.70	23.65	-2	7,132	-0.03%
2018/05/21	0	0.00	1	23.10	23.15	-1	7,090	-0.01%
2018/05/16	12.1	22.91	0	0.00	23.05	12.1	7,047	0.17%
2018/05/15	8	23.15	0	0.00	23.15	8	7,032	0.11%
2018/05/14	7	23.09	1	23.10	23.05	6	7,176	0.08%
2018/05/11	3	23.05	1	23.10	23.10	2	7,156	0.03%
2018/05/10	1	22.95	2	23.00	23.00	-1	7,157	-0.01%
2018/05/09	3	22.75	0	0.00	22.75	3	7,077	0.04%
2018/05/08	0	0.00	2	22.90	22.90	-2	7,156	-0.03%
2018/05/04	0	0.00	1	22.70	22.65	-1	7,310	-0.01%
2018/05/03	1	22.45	0	0.00	22.50	1	7,373	0.01%
2018/05/02	0	0.00	1	22.80	22.80	-1	7,485	-0.01%
2018/04/30	1	22.30	2	22.35	22.55	-1	7,524	-0.01%
2018/04/27	0	0.00	5	22.40	22.40	-5	7,698	-0.06%
2018/04/26	11	22.25	9	22.25	22.25	2	7,990	0.03%
2018/04/24	6	22.48	3	22.50	22.45	3	8,314	0.04%
2018/04/20	2	22.60	1	22.65	22.65	1	8,571	0.01%
2018/04/18	2	22.43	1	22.50	22.50	1	8,646	0.01%
2018/04/17	9	22.44	0	0.00	22.50	9	8,789	0.10%
2018/04/16	1	22.55	21	22.60	22.55	-20	8,827	-0.23%
2018/04/13	5	22.80	0	0.00	22.75	5	8,767	0.06%
2018/04/12	10	22.90	2	22.95	22.95	8	8,711	0.09%
2018/04/10	2	23.05	2	23.05	23.05	0	8,663	0.00%
2018/04/09	6	23.02	1	23.10	23.05	5	8,713	0.06%
2018/04/02	0	0.00	5	23.26	23.35	-5	8,918	-0.06%
2018/03/29	2	23.18	1	23.00	23.10	1	8,916	0.01%
2018/03/28	7	22.99	1	23.15	23.30	6	8,757	0.07%
2018/03/27	7	23.54	3	23.47	23.35	4	8,698	0.05%
2018/03/26	4	22.91	0	0.00	23.15	4	8,654	0.05%
2018/03/23	4	22.89	4	23.14	23.05	0	8,743	0.00%
2018/03/22	0	0.00	6	23.40	23.40	-6	8,794	-0.07%
2018/03/21	2	23.30	2	23.30	23.35	0	8,944	0.00%
2018/03/20	1	23.00	1	23.35	23.30	0	8,991	0.00%
2018/03/19	0	0.00	4	22.90	23.10	-4	8,987	-0.04%
2018/03/16	5	22.87	0	0.00	23.05	5	9,093	0.05%
2018/03/15	2	23.00	0	0.00	23.05	2	8,947	0.02%
2018/03/14	3	22.98	3	23.10	23.05	0	8,974	0.00%
2018/03/13	11	23.04	51.1	23.00	23.15	-40.1	9,011	-0.44%
2018/03/12	2	22.98	0	0.00	22.95	2	8,973	0.02%
2018/03/08	10	22.93	0	0.00	22.90	10	8,909	0.11%
2018/03/07	1	22.90	0	0.00	22.90	1	8,869	0.01%
2018/03/05	10	22.85	2	22.95	22.85	8	9,134	0.09%
2018/03/02	6	23.13	0	0.00	23.10	6	9,083	0.07%
2018/03/01	2	23.20	0	0.00	23.35	2	9,015	0.02%
2018/02/27	2	23.35	2	23.50	23.35	0	8,927	0.00%
2018/02/26	23	23.60	7	23.63	23.55	16	8,887	0.18%
2018/02/23	3	23.37	0	0.00	23.55	3	8,807	0.03%
2018/02/21	6	23.13	6	23.17	23.35	0	8,937	0.00%
2018/02/12	6	22.58	0	0.00	22.65	6	8,954	0.07%
2018/02/09	2	22.40	4	22.33	22.60	-2	9,153	-0.02%
2018/02/07	5	22.70	0	0.00	22.80	5	9,245	0.05%
2018/02/06	12	22.54	2	22.70	22.45	10	9,131	0.11%
2018/02/05	5	23.19	0	0.00	23.25	5	9,198	0.05%
2018/02/02	1	23.70	0	0.00	23.70	1	9,230	0.01%
2018/02/01	1	23.70	0	0.00	23.65	1	9,432	0.01%
2018/01/30	0	0.00	10	24.00	23.55	-10	9,389	-0.11%
2018/01/29	2	24.18	4	24.20	24.10	-2	9,310	-0.02%
2018/01/26	6	24.25	1	24.20	24.35	5	9,200	0.05%
2018/01/25	1	24.15	0	0.00	24.25	1	9,096	0.01%
2018/01/24	0	0.00	27	24.09	24.10	-27	8,976	-0.30%
2018/01/23	2	24.05	8	23.98	23.95	-6	9,028	-0.07%
2018/01/22	7	23.78	19	23.98	24.05	-12	8,946	-0.13%
2018/01/19	1	23.60	0	0.00	23.60	1	8,714	0.01%
2018/01/18	14	23.76	5	23.82	23.75	9	8,662	0.10%
2018/01/16	23	23.30	0	0.00	23.30	23	8,235	0.28%
2018/01/12	1	23.00	1	23.05	23.20	0	8,349	0.00%
2018/01/11	2	22.95	5	23.15	22.85	-3	8,311	-0.04%
2018/01/10	1	23.35	1	23.65	23.45	0	8,202	0.00%
2018/01/09	0	0.00	1	24.10	24.10	-1	8,141	-0.01%
2018/01/08	1	24.10	5	24.20	24.40	-4	8,215	-0.05%
2018/01/05	7	24.19	0	0.00	24.20	7	8,199	0.09%
2018/01/04	0	0.00	6	24.38	24.40	-6	8,231	-0.07%
2018/01/03	28	24.27	3	24.30	24.40	25	8,300	0.30%
2018/01/02	2	24.25	12	24.23	24.25	-10	8,168	-0.12%