廣宇 (2328)-國泰-台中券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
35.25
漲跌
▲0.45
漲幅
+1.29%
成交量
1,830張
產業
上市電子零組件類股
688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

廣宇 (2328)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/21	4	34.98	7.1	35.10	35.25	-3.1	4,606	-0.07%
2024/05/20	3	34.93	51.1	34.97	34.80	-48.1	4,594	-1.05%
2024/05/17	11.3	34.72	7.6	34.72	34.95	3.6	4,587	0.08%
2024/05/16	25.1	35.25	7	34.94	34.85	18.1	4,580	0.39%
2024/05/15	45.6	35.36	5	35.13	34.75	40.5	4,565	0.89%
2024/05/14	3.2	35.50	18.1	35.68	35.45	-15	4,549	-0.33%
2024/05/13	7.1	35.41	14.1	35.43	35.45	-7	4,513	-0.16%
2024/05/10	12	35.32	3	35.30	35.30	9	4,491	0.20%
2024/05/09	33.5	35.91	20	36.01	35.65	13.5	4,461	0.30%
2024/05/08	48.2	36.11	51.6	35.93	36.30	-3.4	4,386	-0.08%
2024/05/07	25.1	35.18	9	35.32	35.15	16.1	4,186	0.39%
2024/05/06	26	35.72	31.2	35.57	36.05	-5.1	4,090	-0.13%
2024/05/03	8.2	34.55	5	34.45	34.00	3.2	3,857	0.08%
2024/05/02	2	34.43	3	34.55	34.55	-1	3,843	-0.03%
2024/04/30	8	34.77	4	34.48	34.30	4	3,824	0.11%
2024/04/29	2	34.10	4.1	34.08	34.40	-2.1	3,793	-0.05%
2024/04/26	8	33.89	17.1	33.89	33.70	-9.1	3,776	-0.24%
2024/04/25	3.1	33.80	3	33.90	33.50	0.1	3,766	0.00%
2024/04/24	20	33.80	8.1	33.67	34.05	12	3,751	0.32%
2024/04/23	2	33.20	6	32.76	33.15	-4	3,747	-0.11%
2024/04/22	5	32.75	0	0.00	32.40	5	3,732	0.13%
2024/04/19	9.1	32.56	18	32.72	32.65	-8.9	3,715	-0.24%
2024/04/18	13.1	33.51	4	33.46	33.60	9.1	3,676	0.25%
2024/04/17	5.1	33.23	4.1	33.15	33.10	1	3,660	0.03%
2024/04/16	5.1	33.39	15	33.08	32.90	-9.9	3,658	-0.27%
2024/04/15	4.1	34.03	4.1	34.06	34.00	0	3,609	0.00%
2024/04/12	3	34.63	0	0.00	34.50	3	3,600	0.08%
2024/04/11	13.3	34.59	4	34.55	34.55	9.3	3,583	0.26%
2024/04/10	14	35.16	2	35.18	35.15	12	3,564	0.34%
2024/04/09	10.1	35.07	1	35.15	34.95	9	3,535	0.26%
2024/04/08	12.4	35.01	5	34.97	35.10	7.4	3,504	0.21%
2024/04/03	16.1	35.43	147	35.47	35.50	-131	3,464	-3.78%	大賣/鉅額交易
2024/04/02	9	35.79	3.1	35.72	36.10	5.9	3,414	0.17%
2024/04/01	51.3	36.40	83	36.19	35.75	-31.7	3,350	-0.95%
2024/03/29	281.7	37.42	146	37.35	36.20	135.7	3,217	4.22%	大買/大賣/鉅額交易
2024/03/28	335.9	38.03	206.3	38.41	38.25	129.5	2,879	4.50%	大買/大賣/鉅額交易
2024/03/27	17.4	34.92	22.5	34.82	35.15	-5.1	1,874	-0.27%
2024/03/26	5.4	33.41	1	33.80	33.25	4.4	1,737	0.25%
2024/03/25	4	34.05	0	0.00	34.10	4	1,719	0.23%
2024/03/22	10	34.28	4.4	34.36	34.25	5.6	1,725	0.33%
2024/03/21	7.3	33.97	6.3	33.92	34.10	1	1,699	0.06%
2024/03/20	3.6	33.92	36.3	34.01	33.80	-32.7	1,682	-1.94%
2024/03/19	28.5	34.04	13.5	34.10	34.10	15	1,652	0.91%
2024/03/18	7.8	33.41	5.1	33.45	33.70	2.7	1,591	0.17%
2024/03/15	39.1	33.99	17.5	34.00	34.10	21.7	1,551	1.40%
2024/03/14	6.1	32.77	0.5	32.72	32.75	5.6	1,379	0.41%
2024/03/13	40.4	33.12	17.1	33.10	32.80	23.3	1,373	1.69%
2024/03/12	21.6	33.02	105.6	33.02	33.50	-83.9	1,314	-6.38%	大賣/
2024/03/11	6	30.93	13.5	31.25	31.50	-7.5	1,191	-0.63%
2024/03/08	30.9	30.76	23	30.45	30.45	7.9	1,169	0.67%
2024/03/07	7.5	32.28	0	0.00	32.20	7.5	1,088	0.68%
2024/03/06	0.1	32.80	1	32.90	32.75	-0.9	1,081	-0.08%
2024/03/05	0.1	33.00	4	33.13	32.90	-4	1,091	-0.36%
2024/03/04	0.5	32.98	4.2	32.86	33.15	-3.7	1,088	-0.34%
2024/03/01	2.1	32.75	1	32.80	32.75	1.1	1,074	0.10%
2024/02/29	8.1	32.86	2	32.83	32.80	6.1	1,073	0.57%
2024/02/27	3.6	33.07	1	33.20	33.10	2.6	1,061	0.24%
2024/02/26	1.1	33.16	4.3	33.36	33.30	-3.2	1,059	-0.30%
2024/02/23	13.1	33.17	2	33.20	33.00	11.1	1,068	1.04%
2024/02/22	2.1	33.54	12.1	33.41	33.35	-9.9	1,064	-0.93%
2024/02/21	3.1	33.03	1	33.00	32.85	2.1	1,048	0.20%
2024/02/20	11.3	33.12	3	32.88	32.75	8.3	1,052	0.79%
2024/02/19	2.1	32.91	2.1	33.08	33.25	0	1,050	0.00%
2024/02/16	1	32.45	5.6	32.51	32.45	-4.5	1,065	-0.43%
2024/02/15	19.2	32.24	3	32.10	32.15	16.2	1,063	1.52%
2024/02/05	1.1	33.10	2	33.03	33.05	-1	1,035	-0.09%
2024/02/02	10.1	33.40	4	33.40	33.30	6.1	1,039	0.58%
2024/02/01	0	0.00	0	33.60	33.30	0	1,041	0.00%
2024/01/31	0.3	33.48	0	0.00	33.15	0.3	1,047	0.03%
2024/01/30	0.1	33.80	0	0.00	33.65	0.1	1,044	0.00%
2024/01/25	1	33.80	0.1	34.31	33.70	0.9	1,060	0.08%
2024/01/24	0	34.10	0	0.00	33.80	0	1,065	0.00%
2024/01/23	4	34.00	0.1	34.00	33.95	4	1,092	0.36%
2024/01/22	1	33.55	0	0.00	33.50	1	1,114	0.09%
2024/01/19	0	33.30	0.1	33.40	33.30	0	1,115	0.00%
2024/01/17	2.1	33.00	2	32.95	32.90	0.1	1,139	0.01%
2024/01/16	3	33.72	0	0.00	33.65	3	1,132	0.27%
2024/01/15	1.1	33.91	1.1	34.10	34.10	0	1,140	0.00%
2024/01/12	0	34.00	1	33.80	33.85	-1	1,156	-0.08%
2024/01/11	3	33.85	2	33.60	34.00	1	1,194	0.09%
2024/01/10	8.1	33.61	0	0.00	33.55	8.1	1,255	0.65%
2024/01/09	11.1	34.04	0	0.00	34.00	11.1	1,254	0.88%
2024/01/08	11.5	34.26	7	34.22	34.05	4.5	1,263	0.36%
2024/01/05	0.3	34.62	2	34.50	34.50	-1.7	1,260	-0.13%
2024/01/04	9.2	34.57	0	0.00	34.50	9.2	1,269	0.72%
2024/01/03	9.3	35.00	0	0.00	34.95	9.3	1,263	0.73%
2024/01/02	0.1	35.38	10	35.50	35.35	-9.9	1,257	-0.79%
2023/12/29	11	35.32	0	35.60	35.45	11	1,251	0.88%
2023/12/28	5	35.29	1	35.20	35.30	4	1,241	0.32%
2023/12/27	2	35.22	7	35.22	35.05	-5	1,234	-0.40%
2023/12/26	1	35.15	0	0.00	35.20	1	1,232	0.08%
2023/12/25	0	35.05	0	0.00	34.80	0	1,231	0.00%
2023/12/22	2	34.78	0	0.00	34.65	2	1,236	0.16%
2023/12/21	0.1	34.85	0	0.00	34.85	0.1	1,236	0.00%
2023/12/20	5	35.20	0	0.00	35.05	5	1,236	0.41%
2023/12/19	4	34.78	1	34.70	34.70	3	1,227	0.24%
2023/12/18	2.2	35.60	0	35.60	35.40	2.1	1,222	0.17%
2023/12/15	34.1	35.38	1	35.35	35.35	33.1	1,217	2.72%
2023/12/14	3	35.20	0	0.00	35.20	3	1,251	0.24%
2023/12/13	5	34.75	10	34.60	34.55	-5	1,237	-0.40%
2023/12/12	1	34.75	0.1	34.83	34.70	0.9	1,248	0.08%
2023/12/11	2.4	34.57	0	0.00	34.55	2.4	1,254	0.19%
2023/12/08	0.2	35.05	0	0.00	35.00	0.2	1,254	0.01%
2023/12/07	0	0.00	5	35.50	35.10	-5	1,258	-0.40%
2023/12/06	0.1	35.20	9	35.17	35.10	-8.9	1,267	-0.70%
2023/12/05	0.1	35.42	0	0.00	35.25	0.1	1,288	0.01%
2023/12/04	0.1	35.50	3	35.43	35.45	-3	1,350	-0.22%
2023/12/01	1	35.45	0.8	35.55	35.45	0.2	1,358	0.01%
2023/11/30	0	0.00	2	35.65	35.80	-2	1,377	-0.15%
2023/11/29	1	35.45	0	0.00	35.40	1	1,368	0.07%
2023/11/28	0	35.35	0	0.00	35.45	0	1,381	0.00%
2023/11/27	0.1	35.35	1	35.40	35.00	-0.9	1,390	-0.06%
2023/11/23	10	35.56	1	35.45	35.60	9	1,439	0.63%
2023/11/22	5.5	35.61	4	35.53	35.40	1.5	1,454	0.11%
2023/11/21	0.1	35.35	6.2	35.60	35.35	-6.1	1,479	-0.41%
2023/11/20	0	35.60	1	35.40	35.40	-1	1,515	-0.07%
2023/11/17	1	35.30	0	0.00	35.25	1	1,526	0.07%
2023/11/16	0	0.00	6.1	35.03	35.00	-6.1	1,543	-0.39%
2023/11/15	14	34.79	7.1	34.87	34.85	6.9	1,545	0.45%
2023/11/14	0.2	34.66	1.1	34.61	34.60	-0.9	1,553	-0.06%
2023/11/13	5	34.21	4.1	34.30	34.30	0.9	1,573	0.06%
2023/11/10	0.1	33.94	0	0.00	34.00	0.1	1,611	0.00%
2023/11/09	2.2	34.48	0	34.55	34.35	2.2	1,652	0.13%
2023/11/08	0.2	34.68	7	34.46	34.55	-6.8	1,689	-0.40%
2023/11/07	4	34.85	0	0.00	34.70	4	1,720	0.23%
2023/11/06	8	35.01	1	35.05	35.00	7	1,807	0.39%
2023/11/03	0.1	34.50	4.1	34.68	34.60	-4	1,831	-0.22%
2023/11/02	0	0.00	0.1	34.53	34.60	-0.1	1,852	-0.01%
2023/11/01	2	34.30	2	34.00	33.95	0	1,876	0.00%
2023/10/31	0	34.55	0.1	34.70	33.95	0	1,899	0.00%
2023/10/30	2.2	34.26	3.1	33.92	33.85	-0.8	1,961	-0.04%
2023/10/27	0.1	34.68	0	0.00	34.65	0.1	1,984	0.00%
2023/10/26	2.2	34.62	1.2	34.56	34.50	1	2,086	0.05%
2023/10/25	1	35.30	2.1	35.28	35.20	-1.1	2,129	-0.05%
2023/10/24	0.1	34.57	6.1	34.73	34.90	-6	2,158	-0.28%
2023/10/23	0.2	34.90	3	34.85	34.90	-2.8	2,242	-0.12%
2023/10/20	0	0.00	2.6	34.75	35.00	-2.6	2,457	-0.10%
2023/10/19	13.3	35.40	14	35.36	35.20	-0.7	2,554	-0.03%
2023/10/18	2.1	36.31	0	0.00	36.25	2.1	2,602	0.08%
2023/10/17	0.3	37.17	4	37.00	36.75	-3.7	2,628	-0.14%
2023/10/16	3	36.65	11	36.90	36.70	-8	2,779	-0.29%
2023/10/13	4.1	37.26	1.1	37.26	37.20	3	3,110	0.10%
2023/10/12	1.1	36.96	8	36.98	36.95	-6.9	3,412	-0.20%
2023/10/11	5.1	36.90	1	37.40	36.80	4.1	3,951	0.10%
2023/10/06	0	37.20	8	37.33	37.20	-8	4,595	-0.17%
2023/10/05	0.2	37.23	0.1	37.25	37.10	0.1	5,102	0.00%
2023/10/04	4	36.99	2	36.88	36.85	2	5,273	0.04%
2023/10/03	0	37.35	0	0.00	37.35	0	5,297	0.00%
2023/10/02	0.1	37.57	2	37.43	37.65	-1.9	5,350	-0.04%
2023/09/28	1	36.95	0	0.00	37.05	1	5,398	0.02%
2023/09/27	3	36.97	0	37.10	36.95	3	5,449	0.06%
2023/09/26	0	37.85	6	37.58	37.15	-6	5,482	-0.11%
2023/09/25	4.1	37.50	3	37.70	37.70	1.1	5,508	0.02%
2023/09/22	1	37.30	3	37.03	37.35	-2	5,530	-0.04%
2023/09/21	26	37.29	0.1	37.30	37.20	25.9	5,544	0.47%
2023/09/20	4.1	37.71	1	38.00	37.70	3.1	5,549	0.06%
2023/09/19	10.1	38.50	6	38.63	38.15	4.1	5,570	0.07%
2023/09/18	3	37.97	1	37.95	37.85	2	5,564	0.04%
2023/09/15	7.1	38.04	0	0.00	38.05	7.1	5,593	0.13%
2023/09/14	0	0.00	2	38.40	38.40	-2	5,626	-0.04%
2023/09/13	6	38.18	3	38.07	38.10	3	5,637	0.05%
2023/09/12	1	38.05	2	38.15	38.10	-1	5,682	-0.02%
2023/09/11	5.2	37.85	3	38.05	37.55	2.2	5,720	0.04%
2023/09/08	4.1	38.33	1	38.50	38.20	3.1	5,757	0.05%
2023/09/07	12.1	38.41	8	38.43	38.15	4.1	5,846	0.07%
2023/09/06	3	37.93	1	37.90	38.05	2	5,933	0.03%
2023/09/05	0	0.00	2	37.60	38.00	-2	6,070	-0.03%
2023/09/04	2	37.33	0	0.00	37.45	2	6,148	0.03%
2023/09/01	2.1	37.58	1	37.60	37.40	1.1	6,232	0.02%
2023/08/31	2	37.20	2	37.45	37.50	0	6,324	0.00%
2023/08/30	1.1	37.35	2	37.00	37.15	-0.9	6,446	-0.01%
2023/08/29	6.1	36.62	18	36.58	36.75	-12	6,707	-0.18%
2023/08/28	2	37.10	0.1	37.45	37.00	1.9	7,141	0.03%
2023/08/25	7.2	37.36	5	37.26	37.20	2.2	7,503	0.03%
2023/08/24	8	39.01	0	0.00	39.10	8	7,541	0.11%
2023/08/23	3.1	38.32	0.1	38.60	38.50	3	7,620	0.04%
2023/08/22	5.1	38.22	2	38.40	38.20	3.1	7,653	0.04%
2023/08/21	0.1	38.80	1	38.60	38.60	-0.9	7,691	-0.01%
2023/08/18	4.2	39.17	2	38.60	38.60	2.2	7,835	0.03%
2023/08/17	0.1	39.10	4	38.74	39.25	-3.9	7,924	-0.05%
2023/08/16	3	38.27	3	38.45	38.55	0	7,913	0.00%
2023/08/15	4	38.85	4	38.83	38.75	0	7,918	0.00%
2023/08/14	14	38.46	2	38.38	38.75	12	7,887	0.15%
2023/08/11	20	39.60	5	39.07	39.05	15	7,864	0.19%
2023/08/10	19	39.92	15	39.86	39.50	4	7,833	0.05%
2023/08/09	6	40.90	3	40.95	40.85	3	7,749	0.04%
2023/08/08	0	0.00	7	41.35	41.25	-7	7,732	-0.09%
2023/08/07	13	40.86	25.5	41.09	41.30	-12.4	7,731	-0.16%
2023/08/04	8.1	40.48	18	40.39	40.60	-9.9	7,717	-0.13%
2023/08/02	16.3	40.28	56	40.60	40.30	-39.7	7,705	-0.52%
2023/08/01	6.1	41.35	2	41.20	41.10	4.1	7,623	0.05%
2023/07/31	47.1	42.63	16	42.23	41.55	31.1	7,579	0.41%
2023/07/28	6	41.80	3	42.50	42.50	3	7,484	0.04%
2023/07/27	20	42.21	2.1	42.21	42.10	17.9	7,439	0.24%
2023/07/26	8.2	42.31	6.6	41.98	41.80	1.6	7,416	0.02%
2023/07/25	38.6	43.37	34	43.13	42.85	4.6	7,334	0.06%
2023/07/24	16.2	41.08	13.1	40.99	41.50	3.1	7,186	0.04%
2023/07/21	11.7	41.70	8.2	41.78	41.70	3.5	7,097	0.05%
2023/07/20	6.3	41.96	11.1	42.13	42.05	-4.8	7,057	-0.07%
2023/07/19	9.2	42.43	10.6	42.77	42.25	-1.4	6,992	-0.02%
2023/07/18	47.7	44.43	39.3	44.48	43.40	8.4	6,899	0.12%
2023/07/17	68.2	44.55	39.1	44.59	43.85	29.1	6,657	0.44%
2023/07/14	141.8	43.11	131.3	43.72	45.25	10.4	6,534	0.16%	大買/大賣/
2023/07/13	177	44.57	250.2	44.41	43.60	-73.2	6,009	-1.22%	大買/大賣/
2023/07/12	81.7	43.15	76.7	43.09	43.20	5.1	5,372	0.09%
2023/07/11	73	41.50	37.2	41.31	41.80	35.8	4,898	0.73%
2023/07/10	7	40.44	6	40.18	40.20	1	4,779	0.02%
2023/07/07	4	39.96	4	40.14	40.00	0	4,765	0.00%
2023/07/06	14	39.74	4	39.95	39.40	10	4,720	0.21%
2023/07/05	10.1	40.52	26	41.08	40.30	-15.9	4,691	-0.34%
2023/07/04	9	40.32	34	40.27	40.15	-25	4,653	-0.54%
2023/07/03	7.1	40.20	13	40.23	40.10	-5.9	4,646	-0.13%
2023/06/30	4.1	39.95	2	39.70	40.05	2.1	4,634	0.05%
2023/06/29	5.2	39.80	15	39.92	39.55	-9.8	4,634	-0.21%
2023/06/28	13.7	39.76	5	39.69	39.65	8.7	4,703	0.18%
2023/06/27	8.3	40.08	1	39.75	39.75	7.3	4,702	0.15%
2023/06/26	36	40.67	15.1	40.67	40.60	21	4,712	0.44%
2023/06/21	4	40.31	3	40.47	40.20	1	4,721	0.02%
2023/06/20	6.1	40.28	9	40.32	40.10	-2.9	4,704	-0.06%
2023/06/19	1.3	40.84	4	41.03	40.75	-2.7	4,676	-0.06%
2023/06/16	7	41.08	4.1	40.99	40.70	2.9	4,672	0.06%
2023/06/15	10.1	41.28	7	41.22	41.35	3.1	4,630	0.07%
2023/06/14	10.1	41.24	11	41.25	41.00	-0.9	4,588	-0.02%
2023/06/13	23	41.82	33.1	41.78	41.45	-10.1	4,573	-0.22%
2023/06/12	22.1	41.48	21	41.32	41.45	1	4,481	0.02%
2023/06/09	18.5	40.78	5	40.71	40.75	13.5	4,355	0.31%
2023/06/08	22.1	41.27	6.1	41.21	41.75	16	4,263	0.38%
2023/06/07	24	41.65	10.1	41.85	41.95	13.9	4,236	0.33%
2023/06/06	38	41.55	36	41.44	41.50	2	4,228	0.05%
2023/06/05	30.1	42.43	28	42.44	42.05	2.1	4,259	0.05%
2023/06/02	40.2	42.90	35.6	42.72	42.50	4.6	4,197	0.11%
2023/06/01	80	42.24	164.3	42.65	43.00	-84.3	3,960	-2.13%	大賣/
2023/05/31	124.1	40.85	102.7	41.01	40.85	21.4	3,515	0.61%	大買/大賣/
2023/05/30	55	39.63	60	39.47	39.60	-5	3,170	-0.16%
2023/05/29	5	39.66	13.1	39.51	39.40	-8	3,186	-0.25%
2023/05/26	46	38.38	3	38.35	38.35	43	3,077	1.40%
2023/05/25	4	38.98	30	38.98	38.90	-26	3,052	-0.85%
2023/05/24	59	38.90	26.5	38.87	38.85	32.5	3,029	1.07%
2023/05/23	84	38.40	100.1	38.25	38.20	-16.1	2,914	-0.55%
2023/05/22	0	37.85	21.1	37.93	37.90	-21	2,848	-0.74%
2023/05/19	15	37.74	21.1	37.87	37.65	-6.1	2,863	-0.21%
2023/05/18	0	0.00	18	37.51	37.45	-18	2,905	-0.62%
2023/05/17	10	37.25	21.1	37.30	37.20	-11.1	2,974	-0.37%
2023/05/16	6	36.97	8.1	36.89	36.90	-2.1	2,974	-0.07%
2023/05/15	16.1	36.50	0	0.00	36.50	16.1	3,012	0.53%
2023/05/12	23.1	36.84	5	36.95	36.75	18.1	3,149	0.57%
2023/05/11	23.1	36.84	5	36.95	36.60	18.1	3,159	0.57%
2023/05/10	1.1	37.44	11.3	37.38	37.50	-10.2	3,198	-0.32%
2023/05/09	21.3	37.01	2	36.85	36.85	19.3	3,241	0.60%
2023/05/08	12	37.78	4	37.56	37.50	8	3,411	0.23%
2023/05/05	4.1	37.60	0	0.00	37.40	4.1	3,436	0.12%
2023/05/04	1	37.60	1.1	37.61	37.50	-0.1	3,478	0.00%
2023/05/03	2.1	37.53	3.2	37.97	37.45	-1.1	3,548	-0.03%
2023/05/02	0.1	38.15	3.2	38.13	38.10	-3.1	3,654	-0.08%
2023/04/28	9.3	37.71	8	37.88	37.60	1.3	3,683	0.04%
2023/04/27	17.2	37.75	9.6	37.79	37.70	7.6	3,673	0.21%
2023/04/26	2	36.70	2.2	36.61	36.70	-0.2	3,608	0.00%
2023/04/25	12.1	36.54	6	36.50	36.45	6.1	3,599	0.17%
2023/04/24	1	37.45	5	37.49	37.35	-4	3,576	-0.11%
2023/04/21	23.1	37.76	9.1	37.59	37.45	14	3,564	0.39%
2023/04/20	25.2	38.88	6	38.94	38.50	19.2	3,500	0.55%
2023/04/19	25.7	39.87	76.3	39.71	39.15	-50.6	3,480	-1.45%
2023/04/18	2.1	39.19	1	39.00	39.00	1.1	3,314	0.03%
2023/04/17	5	39.33	4.2	39.31	39.30	0.8	3,323	0.02%
2023/04/14	2.1	39.29	31	39.18	39.15	-28.9	3,351	-0.86%
2023/04/13	2.2	39.09	31.3	39.27	39.00	-29.1	3,336	-0.87%
2023/04/12	1	38.90	2.3	38.97	39.10	-1.3	3,290	-0.04%
2023/04/11	2.1	38.84	3	38.87	38.80	-0.9	3,303	-0.03%
2023/04/10	3.2	38.73	1	38.95	38.65	2.2	3,331	0.06%
2023/04/07	4.4	39.15	1.1	39.03	39.00	3.3	3,330	0.10%
2023/04/06	4.2	39.29	8.3	39.52	39.25	-4	3,325	-0.12%
2023/03/31	53.2	39.29	8.6	39.21	39.25	44.6	3,322	1.34%
2023/03/30	2.2	38.95	5	39.05	38.90	-2.9	3,334	-0.09%
2023/03/29	8	39.56	10.2	39.45	39.20	-2.2	3,353	-0.07%
2023/03/28	5.2	38.70	5	38.45	38.35	0.2	3,340	0.00%
2023/03/27	6.1	39.15	9	39.34	38.80	-2.9	3,371	-0.09%
2023/03/24	4	39.05	3.2	39.01	39.05	0.8	3,354	0.02%
2023/03/23	2.1	38.15	0	0.00	38.05	2.1	3,342	0.06%
2023/03/22	4	38.48	3.1	38.45	38.35	1	3,383	0.03%
2023/03/21	6	38.30	19.1	38.25	38.20	-13.1	3,441	-0.38%
2023/03/20	1	37.85	1.1	38.00	37.80	-0.1	3,511	0.00%
2023/03/17	5.1	37.78	3	37.75	37.70	2.1	3,604	0.06%
2023/03/16	12	37.79	8	37.23	37.10	4	3,852	0.10%
2023/03/15	1	37.95	8.1	37.96	37.60	-7.1	4,163	-0.17%
2023/03/14	12.1	37.44	0.5	37.34	37.55	11.5	4,477	0.26%
2023/03/13	14.1	37.88	59	37.61	37.90	-44.9	5,480	-0.82%
2023/03/10	36.1	38.68	11.3	38.60	38.50	24.8	5,921	0.42%
2023/03/09	34.7	40.17	25.4	39.96	39.45	9.4	5,897	0.16%
2023/03/08	31	40.33	15	40.26	40.40	16	5,843	0.27%
2023/03/07	25	39.96	73	39.91	39.75	-48	5,814	-0.83%
2023/03/06	2	39.65	4.2	39.57	39.65	-2.2	5,756	-0.04%
2023/03/03	10.2	39.20	14	39.38	39.05	-3.8	5,722	-0.07%
2023/03/02	2.1	39.26	6	39.29	38.95	-3.9	5,697	-0.07%
2023/03/01	95	39.57	102.1	39.50	39.55	-7.1	5,660	-0.13%	大賣/
2023/02/24	3.4	38.84	1	38.60	38.50	2.4	5,568	0.04%
2023/02/23	1.1	38.90	3.4	39.01	38.95	-2.4	5,553	-0.04%
2023/02/22	20.4	38.65	7	38.58	38.45	13.4	5,540	0.24%
2023/02/21	5.1	39.76	17	39.32	39.20	-12	5,517	-0.22%
2023/02/20	18	39.70	22	40.00	39.65	-4	5,496	-0.07%
2023/02/17	1	39.25	3	39.35	39.45	-2	5,457	-0.04%
2023/02/16	17	39.50	20	39.75	39.65	-3	5,467	-0.05%
2023/02/15	86.3	39.16	82.3	39.28	39.20	4	5,399	0.07%
2023/02/14	1.3	38.72	0.1	38.75	38.70	1.2	5,318	0.02%
2023/02/13	6.1	38.67	2	38.75	38.60	4.1	5,329	0.08%
2023/02/10	13.2	39.38	16	39.40	39.15	-2.8	5,303	-0.05%
2023/02/09	9.1	38.82	14	38.68	38.55	-4.9	5,172	-0.09%
2023/02/08	8.2	38.58	43	38.44	38.90	-34.8	5,155	-0.68%
2023/02/07	7.1	39.18	9.1	39.09	39.15	-2	5,094	-0.04%
2023/02/06	110.1	39.81	93	39.87	39.85	17.1	5,039	0.34%	大買/
2023/02/03	2	38.90	10	38.77	38.60	-8	4,859	-0.16%
2023/02/02	1	39.15	7	39.21	39.15	-6	4,833	-0.12%
2023/02/01	6.1	38.91	6.3	38.93	39.05	-0.2	4,801	0.00%
2023/01/31	27	38.32	19.7	38.28	38.55	7.3	4,738	0.15%
2023/01/30	8	37.03	9.1	36.82	36.85	-1	4,642	-0.02%
2023/01/17	1.1	36.11	4	36.10	36.00	-2.9	4,697	-0.06%
2023/01/16	11	35.98	1	36.10	36.05	10	4,730	0.21%
2023/01/13	16.1	36.45	0	0.00	36.05	16.1	4,727	0.34%
2023/01/12	6.3	36.77	0.3	37.03	36.50	6	4,740	0.13%
2023/01/11	0.2	37.31	14	37.39	37.15	-13.8	4,742	-0.29%
2023/01/10	6.2	37.42	10	37.34	37.25	-3.8	4,767	-0.08%
2023/01/09	48.1	37.65	35	37.65	37.45	13.1	4,774	0.27%
2023/01/06	1	38.70	2	38.40	38.80	-1	4,721	-0.02%
2023/01/05	8	38.59	1	38.05	38.05	7	4,724	0.15%
2023/01/04	16.3	38.71	4	38.73	38.75	12.3	4,697	0.26%
2023/01/03	18	38.15	1	37.75	38.10	17	4,656	0.36%
2022/12/30	5	37.50	1	37.55	37.30	4	4,650	0.09%
2022/12/29	2	37.35	5	36.93	37.30	-3	4,668	-0.06%
2022/12/28	2.1	37.70	1.2	37.78	37.45	0.9	4,667	0.02%
2022/12/27	2	38.70	11	38.66	38.65	-9	4,639	-0.19%
2022/12/26	8	37.95	13	37.98	37.95	-5	4,620	-0.11%
2022/12/23	1	37.60	0	0.00	37.65	1	4,629	0.02%
2022/12/22	2.1	38.30	1	38.60	38.30	1.1	4,640	0.02%
2022/12/21	4.1	38.01	5	37.95	37.95	-0.9	4,630	-0.02%
2022/12/20	12.1	37.61	6	37.83	37.55	6.1	4,598	0.13%
2022/12/19	5	38.65	3	38.67	38.40	2	4,550	0.04%
2022/12/16	0.1	38.10	1.5	38.16	38.05	-1.4	4,502	-0.03%
2022/12/15	11	38.55	24	38.56	38.70	-13	4,470	-0.29%
2022/12/14	17.1	38.43	1.1	38.64	38.70	16	4,441	0.36%
2022/12/13	15	38.60	28	38.86	38.30	-13	4,379	-0.30%
2022/12/12	23	39.13	77	39.42	39.50	-54	4,315	-1.25%
2022/12/09	28.1	39.02	27.2	39.07	38.75	0.9	4,220	0.02%
2022/12/08	184	39.62	163.3	39.68	39.15	20.7	4,114	0.50%	大買/大賣/
2022/12/07	125.2	39.73	68	39.47	38.50	57.2	3,854	1.48%	大買/
2022/12/06	95.5	40.81	134.2	41.17	40.75	-38.7	3,507	-1.10%	大賣/
2022/12/05	346.4	40.89	282.8	41.08	41.15	63.6	3,187	1.99%	大買/大賣/
2022/12/02	80	39.03	95.4	39.61	39.75	-15.4	2,169	-0.71%
2022/12/01	11	35.91	13.1	35.80	36.15	-2.1	1,683	-0.12%
2022/11/30	3	35.55	4	35.60	35.65	-1	1,669	-0.06%
2022/11/29	25	35.34	16.2	35.60	35.65	8.8	1,686	0.52%
2022/11/28	6	34.15	7.2	34.20	34.40	-1.2	1,634	-0.07%
2022/11/25	0.1	33.92	1	34.40	33.65	-0.9	1,687	-0.06%
2022/11/24	1	33.95	0.2	34.20	34.15	0.9	1,686	0.05%
2022/11/23	0.2	33.82	0.3	33.83	33.95	-0.2	1,690	-0.01%
2022/11/22	0.1	33.80	0.2	33.81	33.80	-0.1	1,713	-0.01%
2022/11/21	0.2	34.00	6.2	34.29	34.10	-6	1,727	-0.35%
2022/11/17	0.5	34.47	10	34.49	34.50	-9.5	1,721	-0.55%
2022/11/16	1	34.15	4	34.13	33.90	-3	1,701	-0.18%
2022/11/15	0	34.25	0	0.00	34.30	0	1,691	0.00%
2022/11/14	0	0.00	1.2	34.08	34.20	-1.2	1,694	-0.07%
2022/11/11	2.7	33.03	15.1	33.17	33.05	-12.4	1,672	-0.74%
2022/11/10	0.1	33.23	1	33.10	33.10	-0.9	1,715	-0.05%
2022/11/09	1.3	33.44	1	33.25	33.30	0.3	1,724	0.02%
2022/11/08	0.2	32.78	1	33.00	32.75	-0.9	1,710	-0.05%
2022/11/07	2	32.63	2	32.60	32.60	0	1,708	0.00%
2022/11/03	0	0.00	3	32.18	32.25	-3	1,731	-0.17%
2022/11/02	11	32.17	6	32.03	32.10	5	1,732	0.29%
2022/11/01	15	32.00	5	32.05	31.90	10	1,731	0.58%
2022/10/31	0	31.80	10.1	31.93	31.85	-10.1	1,731	-0.58%
2022/10/28	11.1	31.82	0	0.00	31.50	11.1	1,731	0.64%
2022/10/27	0	0.00	2	32.78	32.70	-2	1,721	-0.12%
2022/10/26	5	32.34	1	32.20	32.15	4	1,720	0.23%
2022/10/25	26	32.71	11.1	33.14	32.65	15	1,701	0.88%
2022/10/24	0	0.00	1	32.26	32.15	-1	1,617	-0.06%
2022/10/21	1	31.30	3	31.37	31.35	-2	1,585	-0.13%
2022/10/20	31	31.28	1	31.35	31.40	30	1,588	1.89%
2022/10/19	2	32.63	6	32.47	32.25	-4	1,571	-0.25%
2022/10/18	7	33.35	3	33.45	33.10	4	1,563	0.26%
2022/10/17	4	33.20	5	33.07	33.95	-1	1,550	-0.07%
2022/10/14	1	33.55	9	33.50	33.50	-8	1,552	-0.52%
2022/10/13	11.1	33.38	2	32.00	31.60	9.1	1,544	0.59%
2022/10/12	0	32.90	0	0.00	33.10	0	1,523	0.00%
2022/10/11	1.1	33.49	0	0.00	33.25	1.1	1,533	0.07%
2022/10/07	3	34.17	0	0.00	34.40	3	1,544	0.19%
2022/10/06	33	34.34	35	34.24	34.25	-2	1,565	-0.13%
2022/10/05	12	33.99	3.1	33.60	33.65	8.9	1,581	0.56%
2022/10/04	3	32.95	17	32.91	32.95	-14	1,629	-0.86%
2022/10/03	7	32.66	9	32.18	32.10	-2	1,628	-0.12%
2022/09/30	13	32.21	0	0.00	32.80	13	1,648	0.79%
2022/09/29	11	31.93	2	32.09	32.15	9	1,648	0.55%
2022/09/28	0.1	30.81	1	30.45	30.20	-0.9	1,632	-0.06%
2022/09/27	1	31.60	1	31.60	32.00	0	1,635	0.00%
2022/09/26	4.1	32.52	7.2	32.00	31.60	-3.1	1,652	-0.19%
2022/09/23	0	34.15	0	34.15	33.60	0	1,689	0.00%
2022/09/22	1	33.64	0.1	33.75	34.05	1	1,720	0.06%
2022/09/21	0	33.90	0	0.00	33.90	0	1,735	0.00%
2022/09/20	0	34.30	0	0.00	33.95	0	1,753	0.00%
2022/09/19	2.1	33.80	0	0.00	33.75	2.1	1,810	0.11%
2022/09/16	2	34.45	0	34.75	34.50	2	1,842	0.11%
2022/09/15	0	0.00	11	34.98	34.55	-11	1,873	-0.59%
2022/09/14	0.1	34.58	0	0.00	34.85	0.1	1,915	0.00%
2022/09/13	2	35.03	4	35.11	35.00	-2	1,959	-0.10%
2022/09/12	0.1	34.58	0	0.00	35.05	0.1	2,033	0.00%
2022/09/08	7	34.11	0	34.15	34.15	7	2,079	0.34%
2022/09/07	1	33.80	1	33.70	33.65	0	2,297	0.00%
2022/09/06	9	34.73	2	34.45	34.45	7	2,343	0.30%
2022/09/05	14	35.50	3	35.20	35.20	11	2,363	0.47%
2022/09/02	4	35.63	9.1	35.56	36.25	-5.1	2,359	-0.22%
2022/09/01	16	35.16	15	35.17	34.90	1	2,349	0.04%
2022/08/31	2	34.57	1	34.30	34.60	1	2,375	0.04%
2022/08/29	12.1	35.20	7	35.26	35.15	5.1	2,510	0.20%
2022/08/26	2	36.10	4	36.21	36.15	-2	2,531	-0.08%
2022/08/25	0	0.00	21	35.81	35.75	-21	2,633	-0.80%
2022/08/24	18	35.41	0	0.00	35.35	18	2,829	0.64%
2022/08/23	5	35.55	0	0.00	35.60	5	3,047	0.16%
2022/08/22	0	35.70	2	35.50	35.45	-2	3,241	-0.06%
2022/08/19	0	0.00	2	36.10	35.90	-2	3,442	-0.06%
2022/08/18	2	35.70	5	35.92	36.15	-3	3,844	-0.08%
2022/08/17	11	36.37	1	36.50	36.30	10	4,194	0.24%
2022/08/16	0	0.00	2	36.13	36.15	-2	4,166	-0.05%
2022/08/15	2	36.00	2	36.03	36.00	0	4,221	0.00%
2022/08/12	0	35.65	3	35.82	35.80	-3	4,232	-0.07%
2022/08/11	2.1	35.48	0.1	35.40	35.45	2.1	4,226	0.05%
2022/08/10	1.1	35.09	0.2	35.12	35.10	0.9	4,239	0.02%
2022/08/09	2.1	34.76	6	34.70	34.65	-3.9	4,233	-0.09%
2022/08/05	1	34.70	1.1	34.74	34.75	-0.1	4,300	0.00%
2022/08/04	1.2	33.61	0	0.00	33.90	1.2	4,327	0.03%
2022/08/03	2.1	33.98	0	0.00	33.90	2.1	4,330	0.05%
2022/08/02	6.1	34.71	0	0.00	34.35	6.1	4,336	0.14%
2022/08/01	0	0.00	1	35.45	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	8	35.41	35.30	-8	4,344	-0.18%
2022/07/28	5	35.10	0	0.00	34.85	5	4,361	0.11%
2022/07/27	5	34.70	5	35.02	35.30	0	4,429	0.00%
2022/07/26	1	34.66	0	0.00	34.65	1	4,425	0.02%
2022/07/25	3	34.82	10	35.23	35.35	-7	4,432	-0.16%
2022/07/22	2	35.30	2	35.23	34.90	0	4,431	0.00%
2022/07/21	1	34.45	3.1	34.91	35.00	-2.1	4,467	-0.05%
2022/07/20	0	0.00	3.2	34.47	34.45	-3.2	4,489	-0.07%
2022/07/19	3	33.98	2	34.05	34.10	1	4,510	0.02%
2022/07/18	2	33.90	33	33.69	34.05	-31	4,521	-0.69%
2022/07/15	12	33.29	5	33.48	33.80	7	4,532	0.15%
2022/07/14	6	32.67	14	33.35	33.45	-8	4,564	-0.18%
2022/07/13	21	32.53	17	32.35	32.55	4	4,543	0.09%
2022/07/12	11.1	31.99	7	31.06	30.80	4.1	4,515	0.09%
2022/07/11	6	33.87	1	33.80	33.70	5	4,459	0.11%
2022/07/08	4	34.11	6	34.29	34.00	-2	4,545	-0.04%
2022/07/07	9	33.58	0	33.15	33.75	9	4,545	0.20%
2022/07/06	5.1	33.89	1.2	33.25	33.05	3.9	4,568	0.08%
2022/07/05	3	34.17	2	34.15	34.30	1	4,623	0.02%
2022/07/04	6.1	34.00	51	33.92	33.75	-44.9	4,639	-0.97%
2022/07/01	8.1	35.71	1	34.95	34.65	7.1	4,744	0.15%
2022/06/30	9	37.27	2	37.90	37.20	7	4,780	0.15%
2022/06/29	3	37.88	2	38.23	38.10	1	4,835	0.02%
2022/06/28	56	38.26	4	38.04	38.20	52	5,380	0.97%
2022/06/27	84.1	38.60	95	38.81	38.70	-10.9	5,913	-0.18%
2022/06/24	8.2	38.13	42.6	37.71	37.80	-34.4	5,904	-0.58%
2022/06/23	41	37.08	3.4	36.81	36.95	37.6	5,864	0.64%
2022/06/22	3.1	37.25	0	0.00	36.95	3.1	5,842	0.05%
2022/06/21	0	0.00	13	37.71	38.15	-13	5,820	-0.22%
2022/06/20	7.1	37.25	89	37.54	36.60	-81.9	5,786	-1.42%
2022/06/17	18.5	38.15	15	38.42	38.45	3.5	5,710	0.06%
2022/06/16	158.3	39.71	173.6	39.75	38.40	-15.3	5,652	-0.27%	大買/大賣/
2022/06/15	6	39.23	9	39.17	39.00	-3	5,442	-0.06%
2022/06/14	5.2	38.54	18.3	38.83	39.35	-13.1	5,403	-0.24%
2022/06/13	6.7	38.56	6	38.70	38.70	0.7	5,398	0.01%
2022/06/10	10.2	39.22	18	39.27	39.15	-7.8	5,382	-0.14%
2022/06/09	110	39.30	118	39.40	39.60	-8	5,343	-0.15%	大買/大賣/
2022/06/08	101.3	39.28	105.2	39.32	39.10	-4	5,262	-0.08%	大買/大賣/
2022/06/07	1.1	38.80	11	38.72	38.80	-9.9	5,177	-0.19%
2022/06/06	22	38.59	11	38.59	38.60	11	5,165	0.21%
2022/06/02	31.4	39.36	22	39.29	39.00	9.4	5,185	0.18%
2022/06/01	135.6	39.51	167.5	39.69	39.30	-31.9	5,207	-0.61%	大買/大賣/
2022/05/31	33.4	39.08	43	39.34	38.85	-9.6	5,024	-0.19%
2022/05/30	37.1	38.57	27	38.74	38.65	10.1	4,828	0.21%
2022/05/27	52.1	38.24	85.6	38.38	38.70	-33.5	4,657	-0.72%
2022/05/26	105.2	38.24	77.3	38.09	38.00	27.9	4,506	0.62%	大買/
2022/05/25	52	37.43	62.1	37.45	37.95	-10.1	4,107	-0.25%
2022/05/24	26	35.47	22	35.60	35.55	4	3,777	0.11%
2022/05/23	5.5	35.60	14	35.74	35.50	-8.5	3,754	-0.23%
2022/05/20	0.1	34.70	6.5	34.88	35.05	-6.4	3,742	-0.17%
2022/05/18	14.1	35.13	1	34.90	35.00	13.1	3,771	0.35%
2022/05/16	10	34.05	17	34.36	34.00	-7	3,808	-0.18%
2022/05/13	6	34.77	5.5	34.73	34.35	0.5	3,800	0.01%
2022/05/12	1	34.50	4	34.09	33.60	-3	3,751	-0.08%
2022/05/11	23.1	33.98	12	33.91	33.90	11.1	3,729	0.30%
2022/05/10	20.2	34.20	2	33.85	34.50	18.2	3,738	0.49%
2022/05/09	7	33.86	1	33.90	33.95	6	3,744	0.16%
2022/05/06	3	34.58	1	34.50	34.85	2	3,766	0.05%
2022/05/05	8	35.44	5	35.32	35.25	3	3,766	0.08%
2022/05/04	11.1	35.29	8	35.18	35.00	3.1	3,750	0.08%
2022/05/03	1	33.65	0	0.00	33.65	1	3,689	0.03%
2022/04/29	0.6	33.75	6	33.64	33.30	-5.5	3,703	-0.15%
2022/04/28	2.2	33.36	5	33.25	33.30	-2.8	3,701	-0.08%
2022/04/27	11.3	33.24	6	33.48	33.25	5.3	3,698	0.14%
2022/04/26	10.3	35.09	4	35.10	35.05	6.3	3,657	0.17%
2022/04/25	18	35.80	11	35.67	35.65	7	3,623	0.19%
2022/04/22	0.2	37.05	1	36.95	36.95	-0.8	3,589	-0.02%
2022/04/21	4	38.11	5	37.61	37.30	-1	3,602	-0.03%
2022/04/20	11	37.50	7	37.36	37.40	4	3,588	0.11%
2022/04/19	1	37.00	1	36.80	36.80	0	3,573	0.00%
2022/04/18	5	37.00	7	36.79	36.75	-2	3,607	-0.06%
2022/04/15	0.4	37.26	8	37.24	37.10	-7.6	3,618	-0.21%
2022/04/14	26.1	37.59	14.8	37.62	37.85	11.3	3,676	0.31%
2022/04/13	4.1	36.73	3	36.85	37.20	1.1	3,654	0.03%
2022/04/12	6.5	36.47	4	36.50	36.30	2.5	3,976	0.06%
2022/04/11	12.4	37.11	18	37.76	36.85	-5.7	3,952	-0.14%
2022/04/08	6.1	38.30	5.1	38.20	38.25	1	3,892	0.03%
2022/04/07	33.2	38.97	516	38.61	38.20	-482.8	3,865	-12.49%	大賣/鉅額交易
2022/04/06	45.3	38.84	43	39.06	39.00	2.3	3,750	0.06%
2022/04/01	45.1	39.56	120.1	39.58	39.70	-75	3,722	-2.01%	大賣/
2022/03/31	137.3	40.55	168.8	40.56	40.15	-31.5	3,671	-0.86%	大買/大賣/
2022/03/30	711.8	39.92	127.5	39.72	40.50	584.2	3,133	18.64%	大買/大賣/鉅額交易
2022/03/29	3.6	37.72	5	37.78	37.70	-1.4	2,613	-0.05%
2022/03/28	2	36.90	0	36.95	37.20	2	2,671	0.07%
2022/03/25	3.4	37.34	1	37.70	37.30	2.4	2,698	0.09%
2022/03/24	5	37.60	3	37.55	37.60	2	2,710	0.07%
2022/03/23	0	0.00	1	37.35	37.35	-1	2,717	-0.04%
2022/03/22	1	37.20	2	37.18	37.30	-1	2,816	-0.04%
2022/03/21	2.1	37.17	2.1	37.40	37.15	0	2,887	0.00%
2022/03/18	1.9	36.94	2.8	36.96	37.35	-0.9	2,982	-0.03%
2022/03/17	2	36.58	3.3	36.61	36.65	-1.3	3,058	-0.04%
2022/03/16	14	35.63	1	35.38	35.60	13	3,061	0.43%
2022/03/15	11	36.30	2	36.23	36.10	9	3,029	0.30%
2022/03/14	3	37.10	1	37.50	37.05	2	3,093	0.06%
2022/03/11	3	37.02	2	37.05	37.05	1	3,105	0.03%
2022/03/10	1	37.30	1	37.55	37.30	0	3,121	0.00%
2022/03/09	1	37.00	4	36.80	37.05	-3	3,113	-0.10%
2022/03/08	8	36.89	5	37.21	36.75	3	3,135	0.10%
2022/03/07	86	38.31	77	38.20	37.25	9	3,097	0.29%
2022/03/04	4.1	38.15	1	38.00	38.25	3.1	2,993	0.10%
2022/03/03	1.2	38.36	2	38.80	38.45	-0.8	3,032	-0.03%
2022/03/02	3	38.42	4	38.28	38.60	-1	3,118	-0.03%
2022/03/01	8	38.36	21	38.39	38.55	-13	3,147	-0.41%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	8.1	37.14	12	37.16	36.80	-4	3,208	-0.12%
2022/02/23	1	38.05	0	0.00	38.05	1	3,220	0.03%
2022/02/22	9	38.07	9	38.66	37.95	0	3,336	0.00%
2022/02/21	3	38.35	3	38.50	38.65	0	3,411	0.00%
2022/02/18	3	38.57	10	38.59	38.50	-7	3,526	-0.20%
2022/02/17	1.1	38.82	29	38.32	38.35	-27.9	3,549	-0.79%
2022/02/16	3.1	37.71	5	37.93	37.75	-1.9	3,559	-0.05%
2022/02/15	5.2	37.65	0	0.00	37.40	5.2	3,620	0.14%
2022/02/14	3	37.40	2	37.48	37.45	1	3,699	0.03%
2022/02/11	6	37.95	3	37.93	38.05	3	3,756	0.08%
2022/02/10	1.3	38.19	2	38.68	38.10	-0.7	3,856	-0.02%
2022/02/09	0	38.22	10	38.14	38.40	-10	3,947	-0.25%
2022/02/08	8.4	38.22	10	38.12	38.15	-1.6	4,042	-0.04%
2022/02/07	0	0.00	3	37.08	37.20	-3	4,132	-0.07%
2022/01/26	3	36.68	2.1	36.92	36.55	0.9	4,254	0.02%
2022/01/25	3.2	37.00	4	36.85	36.85	-0.8	4,851	-0.02%
2022/01/24	5	37.14	2	37.25	37.25	3	5,058	0.06%
2022/01/21	0.2	37.33	4	37.38	37.10	-3.8	5,200	-0.07%
2022/01/20	5	37.26	3	37.35	37.20	2	5,376	0.04%
2022/01/19	11	37.23	5	37.24	37.10	6	5,477	0.11%
2022/01/18	1.3	37.72	2.1	37.77	37.45	-0.8	5,633	-0.01%
2022/01/17	13.3	37.38	10	37.20	37.60	3.3	5,924	0.06%
2022/01/14	21	36.94	10.2	37.29	37.20	10.8	6,094	0.18%
2022/01/13	11.1	37.54	10	37.61	37.60	1.1	6,259	0.02%
2022/01/12	13	37.39	10.2	37.85	37.35	2.8	6,468	0.04%
2022/01/11	14.6	37.86	5	37.84	37.70	9.6	6,738	0.14%
2022/01/10	16.3	38.26	9	38.27	38.20	7.3	7,299	0.10%
2022/01/07	8.3	38.43	35.2	38.53	38.25	-26.9	8,094	-0.33%
2022/01/06	9.2	39.49	2	39.43	39.15	7.2	8,194	0.09%
2022/01/05	78.2	40.41	102.3	40.34	39.80	-24	8,476	-0.28%	大賣/
2022/01/04	5	39.19	2	39.20	39.05	3	8,757	0.03%
2022/01/03	10.1	39.30	10	39.35	39.15	0.1	9,369	0.00%
2021/12/30	13	39.20	4.4	39.27	39.40	8.6	9,568	0.09%
2021/12/29	9	39.17	4.5	39.26	39.15	4.5	9,840	0.05%
2021/12/28	19.2	39.65	6.2	39.87	39.25	13	10,064	0.13%
2021/12/27	15	39.66	17	39.71	39.70	-2	10,142	-0.02%
2021/12/24	9	39.41	17.1	39.62	39.45	-8.1	10,462	-0.08%
2021/12/23	22.2	39.51	11	39.53	39.45	11.2	10,550	0.11%
2021/12/22	41.2	39.72	18	39.62	39.75	23.2	10,615	0.22%
2021/12/21	1	38.85	40	38.97	39.25	-39	10,540	-0.37%
2021/12/20	4	38.66	7.1	38.79	38.60	-3.1	10,565	-0.03%
2021/12/17	10.1	39.11	5.2	39.13	39.00	4.9	10,675	0.05%
2021/12/16	14	39.74	43	39.87	39.50	-29	10,696	-0.27%
2021/12/15	13	39.05	9	39.18	39.15	4	10,648	0.04%
2021/12/14	4	39.49	5.1	39.27	38.60	-1.1	10,645	-0.01%
2021/12/13	5.6	39.31	21.1	39.52	39.60	-15.5	10,673	-0.15%
2021/12/10	10.3	38.97	5	39.20	38.95	5.3	11,128	0.05%
2021/12/09	5.2	38.95	7	39.06	38.75	-1.8	11,123	-0.02%
2021/12/08	9.2	39.00	18	39.41	38.95	-8.8	11,132	-0.08%
2021/12/07	2	38.68	3	38.53	38.55	-1	11,065	-0.01%
2021/12/06	2	38.08	7	38.46	38.55	-5	11,061	-0.05%
2021/12/03	9	38.17	4	38.24	38.00	5	11,086	0.05%
2021/12/02	16	38.08	0.3	38.10	37.85	15.7	11,114	0.14%
2021/12/01	5.1	38.31	32	38.31	38.55	-26.9	11,134	-0.24%
2021/11/30	7	38.71	6.2	38.68	38.55	0.8	11,173	0.01%
2021/11/29	13	37.35	5	37.83	38.15	8	11,193	0.07%
2021/11/26	16.4	37.95	31.9	37.91	37.80	-15.5	11,171	-0.14%
2021/11/25	29	38.93	6	39.03	38.80	23	11,109	0.21%
2021/11/24	10	39.14	42	39.09	39.25	-32	11,078	-0.29%
2021/11/23	25.1	39.57	17	39.48	39.15	8.1	11,090	0.07%
2021/11/22	15	40.20	30	40.15	40.10	-15	11,177	-0.13%
2021/11/19	15.4	40.38	15	40.68	40.25	0.4	11,227	0.00%
2021/11/18	13.1	40.54	13.2	40.85	40.20	-0.1	11,365	0.00%
2021/11/17	19.2	40.30	21	40.26	40.70	-1.8	11,309	-0.02%
2021/11/16	24.3	39.95	9	39.97	39.75	15.3	11,272	0.14%
2021/11/15	14.2	40.01	47	40.04	39.80	-32.8	11,328	-0.29%
2021/11/12	22.1	39.77	21	39.70	39.65	1.1	11,367	0.01%
2021/11/11	6	40.14	10	40.00	39.85	-4	11,401	-0.04%
2021/11/10	12.4	40.10	15	40.10	40.35	-2.7	11,457	-0.02%
2021/11/09	25.2	39.89	11.6	39.90	39.80	13.6	11,493	0.12%
2021/11/08	17	39.96	9	39.94	39.95	8	11,436	0.07%
2021/11/05	39.1	40.44	19	40.37	40.40	20.1	11,479	0.18%
2021/11/04	45.1	41.19	38	41.26	40.75	7.1	11,515	0.06%
2021/11/03	19	41.25	20	41.30	41.05	-1	11,569	-0.01%
2021/11/02	135	42.36	160.1	42.44	41.55	-25.1	11,862	-0.21%	大買/大賣/
2021/11/01	29.3	41.25	85.1	41.52	41.80	-55.8	11,494	-0.49%
2021/10/29	34.6	40.81	8.8	40.86	40.65	25.8	11,362	0.23%
2021/10/28	30.5	41.49	52.6	41.63	41.25	-22.2	11,302	-0.20%
2021/10/27	66	40.85	39	41.00	41.15	27	11,251	0.24%
2021/10/26	122.1	41.23	108.7	41.07	40.85	13.4	11,383	0.12%	大買/大賣/
2021/10/25	130.2	41.46	131.2	41.49	41.70	-1.1	11,788	-0.01%	大買/大賣/
2021/10/22	28.1	40.41	39.2	40.35	40.50	-11.2	12,071	-0.09%
2021/10/21	37.5	40.50	36.2	40.59	39.85	1.3	13,325	0.01%
2021/10/20	75	40.38	39	40.44	40.55	36	14,344	0.25%
2021/10/19	76	40.43	45	40.34	40.45	31	14,252	0.22%
2021/10/18	202.7	41.93	96.8	41.64	40.75	105.8	14,069	0.75%	大買/鉅額交易
2021/10/15	102.3	42.57	186.4	42.63	43.50	-84.1	13,590	-0.62%	大買/大賣/
2021/10/14	16.5	41.27	46.6	41.17	40.90	-30.1	12,925	-0.23%
2021/10/13	139.1	41.27	137	41.40	41.20	2.1	12,834	0.02%	大買/大賣/
2021/10/12	243.1	42.10	242.2	41.95	42.00	0.9	12,618	0.01%	大買/大賣/
2021/10/08	266.4	41.48	281.4	41.64	41.55	-14.9	12,205	-0.12%	大買/大賣/
2021/10/07	63.1	39.73	82.6	39.90	40.20	-19.5	11,783	-0.17%
2021/10/06	120.1	39.33	139.1	39.39	39.00	-19	12,216	-0.16%	大買/大賣/
2021/10/05	95.1	37.95	76	37.85	38.95	19.1	12,274	0.16%
2021/10/04	79.1	37.96	55	37.93	37.55	24.1	12,101	0.20%
2021/10/01	65.2	39.00	33	39.23	37.35	32.2	12,085	0.27%
2021/09/30	21.3	38.64	32.1	38.96	39.15	-10.9	11,818	-0.09%
2021/09/29	41.4	38.45	34	38.26	38.30	7.4	11,806	0.06%
2021/09/28	4	38.35	7	38.31	38.45	-3	11,966	-0.03%
2021/09/27	11.1	38.91	5	38.94	38.80	6.1	12,053	0.05%
2021/09/24	20	38.77	18.1	38.67	38.80	1.9	12,138	0.02%
2021/09/23	13.3	37.96	15	37.42	37.55	-1.7	12,138	-0.01%
2021/09/22	13.1	37.26	12	37.58	37.70	1.1	12,222	0.01%
2021/09/17	15.1	38.24	27.3	38.42	38.50	-12.2	12,303	-0.10%
2021/09/16	41.7	38.19	36.2	38.36	38.15	5.5	12,526	0.04%
2021/09/15	117	39.46	122	39.34	38.75	-5	12,618	-0.04%	大買/大賣/
2021/09/14	3	37.03	1	37.05	37.00	2	12,344	0.02%
2021/09/13	5	37.48	1	37.20	37.15	4	12,604	0.03%
2021/09/10	1	37.45	0	0.00	37.65	1	13,271	0.01%
2021/09/09	4.1	37.27	3	37.42	37.40	1.1	14,029	0.01%
2021/09/08	10.1	37.18	6	37.17	36.95	4.1	14,364	0.03%
2021/09/07	7	37.26	42	37.28	37.50	-35	15,161	-0.23%
2021/09/06	12.4	38.11	3	38.22	37.80	9.4	15,178	0.06%
2021/09/03	5.1	38.80	3	38.83	38.95	2.1	15,196	0.01%
2021/09/02	15	39.03	24	39.15	38.75	-9	15,203	-0.06%
2021/09/01	3	39.80	5	39.71	39.80	-2	15,211	-0.01%
2021/08/31	10.1	39.44	13	39.63	39.35	-2.9	15,191	-0.02%
2021/08/30	7	39.36	1.1	39.20	39.20	5.9	15,190	0.04%
2021/08/27	3.1	39.87	1	40.25	39.70	2.1	15,213	0.01%
2021/08/26	61.4	40.40	43	40.56	40.10	18.4	15,247	0.12%
2021/08/25	46.3	39.81	35	39.94	39.95	11.3	15,198	0.07%
2021/08/24	81	39.83	113	39.83	40.00	-32	15,357	-0.21%	大賣/
2021/08/23	11	38.15	15	38.41	38.65	-4	15,288	-0.03%
2021/08/20	23.1	37.27	12	37.55	37.20	11.1	15,357	0.07%
2021/08/19	37	37.60	7	37.98	37.60	30	15,369	0.20%
2021/08/18	4.1	36.78	39	36.71	37.90	-35	15,514	-0.23%
2021/08/17	27.1	37.70	13	37.94	36.85	14.1	15,995	0.09%
2021/08/16	14.4	38.24	20.1	38.56	38.80	-5.7	16,030	-0.04%
2021/08/13	11.2	39.47	2	40.30	39.10	9.2	16,043	0.06%
2021/08/12	1.1	39.95	22	40.06	40.00	-21	16,023	-0.13%
2021/08/11	21.2	40.39	14	40.62	39.95	7.2	16,093	0.04%
2021/08/10	26	40.97	31	41.13	41.05	-5	16,137	-0.03%
2021/08/09	27	41.36	13.1	41.46	41.00	13.9	16,169	0.09%
2021/08/06	119.9	43.04	119	43.43	42.60	0.9	16,205	0.01%	大買/大賣/
2021/08/05	57.6	42.63	74	42.75	42.55	-16.4	16,046	-0.10%
2021/08/04	31	41.83	26	41.91	41.75	5	16,134	0.03%
2021/08/03	18	42.01	10	42.05	41.75	8	16,221	0.05%
2021/08/02	16	42.15	28	42.32	42.05	-12	16,320	-0.07%
2021/07/30	50	42.43	114.6	42.43	41.80	-64.6	16,486	-0.39%	大賣/
2021/07/29	181.1	43.04	139.1	43.10	43.20	42	16,387	0.26%	大買/大賣/
2021/07/28	212.2	41.33	149	41.23	43.20	63.2	16,075	0.39%	大買/大賣/
2021/07/27	389	43.88	290.6	43.29	41.95	98.4	15,747	0.62%	大買/大賣/
2021/07/26	135.1	42.89	219.3	43.47	44.90	-84.2	14,543	-0.58%	大買/大賣/
2021/07/23	44.4	40.56	44	40.65	40.85	0.4	13,487	0.00%
2021/07/22	20	40.18	23	40.22	40.10	-3	13,497	-0.02%
2021/07/21	21.6	39.09	20	39.27	38.80	1.6	13,593	0.01%
2021/07/20	17.1	40.02	5	39.83	39.70	12.1	13,635	0.09%
2021/07/19	12	41.21	10	41.19	41.10	2	13,724	0.01%
2021/07/16	14	41.39	18	41.89	41.15	-4	13,980	-0.03%
2021/07/15	55	41.49	67.2	41.49	41.30	-12.2	14,030	-0.09%
2021/07/14	36	41.30	40	41.26	41.00	-4	13,998	-0.03%
2021/07/13	163.6	42.30	177.1	42.14	42.40	-13.4	13,944	-0.10%	大買/大賣/
2021/07/12	88.3	41.17	47.1	41.09	41.55	41.3	13,471	0.31%
2021/07/09	19	39.82	14.1	39.76	39.75	4.9	13,296	0.04%
2021/07/08	31.1	40.48	20.5	40.43	40.15	10.6	13,664	0.08%
2021/07/07	32.6	40.58	81	40.44	39.90	-48.4	13,814	-0.35%
2021/07/06	11.1	40.50	41	40.32	40.35	-29.9	13,998	-0.21%
2021/07/05	100.1	40.80	92	40.59	40.85	8.1	14,179	0.06%
2021/07/02	20.1	39.07	27	38.92	39.00	-6.9	14,258	-0.05%
2021/07/01	27	39.39	60	39.16	38.90	-33	14,717	-0.22%
2021/06/30	34	40.13	31.3	40.31	39.80	2.7	14,947	0.02%
2021/06/29	35	40.40	39	40.35	40.00	-4	15,146	-0.03%
2021/06/28	15	40.50	52	40.59	40.65	-37	15,411	-0.24%
2021/06/25	101	41.64	66.8	41.66	41.10	34.2	15,733	0.22%	大買/
2021/06/24	90.3	41.59	71.7	41.68	41.60	18.7	15,794	0.12%
2021/06/23	70.3	40.71	69.3	40.90	41.50	1	16,210	0.01%
2021/06/22	76	40.52	82.5	40.29	39.75	-6.5	16,930	-0.04%
2021/06/21	198.2	42.10	131.1	41.96	40.60	67.1	17,444	0.38%	大買/大賣/
2021/06/18	159.6	41.79	163.3	41.92	42.40	-3.7	19,682	-0.02%	大買/大賣/
2021/06/17	61.4	40.54	56.6	40.41	40.45	4.8	19,822	0.02%
2021/06/16	138	40.89	190.5	40.73	41.70	-52.5	19,944	-0.26%	大買/大賣/
2021/06/15	28	39.19	17.5	39.36	39.50	10.5	19,956	0.05%
2021/06/11	16	39.24	19.1	39.27	39.10	-3.1	21,784	-0.01%
2021/06/10	22	38.90	26	39.17	38.70	-4	22,092	-0.02%
2021/06/09	17	38.66	17	38.74	38.40	0	22,387	0.00%
2021/06/08	17	38.53	20	38.69	38.50	-3	22,754	-0.01%
2021/06/07	34.1	38.54	22	38.80	38.25	12.1	23,070	0.05%
2021/06/04	3.1	39.04	7	38.96	38.80	-3.9	23,415	-0.02%
2021/06/03	25.1	39.12	25	39.05	39.50	0.1	24,113	0.00%
2021/06/02	30.1	39.61	11	39.74	39.00	19.1	24,974	0.08%
2021/06/01	53.1	40.40	96	40.31	40.05	-42.9	26,558	-0.16%
2021/05/31	35	40.05	64.1	39.95	39.55	-29.1	30,283	-0.10%
2021/05/28	23	39.04	14.2	39.20	39.15	8.8	31,522	0.03%
2021/05/27	10.2	38.21	25	38.51	38.35	-14.8	32,185	-0.05%
2021/05/26	90.1	39.10	47	39.02	38.70	43.1	32,744	0.13%
2021/05/25	165.1	40.02	89	40.12	40.35	76.1	34,165	0.22%	大買/
2021/05/24	38	37.73	36.3	37.69	38.40	1.7	34,125	0.00%
2021/05/21	32.1	37.04	28	37.07	37.50	4.1	34,523	0.01%
2021/05/20	17.1	36.37	3	36.30	35.65	14.1	35,758	0.04%
2021/05/19	28.2	36.23	29	36.25	36.65	-0.8	36,047	0.00%
2021/05/18	16.1	35.30	56.1	35.33	36.15	-40	36,400	-0.11%
2021/05/17	31	33.51	24	34.07	32.90	7	36,974	0.02%
2021/05/14	19.1	36.88	18.6	36.23	36.55	0.5	37,276	0.00%
2021/05/13	33.1	35.88	63.2	35.47	36.95	-30.1	37,901	-0.08%
2021/05/12	23.1	35.23	35.3	35.08	35.00	-12.2	38,391	-0.03%
2021/05/11	22	37.37	60.2	37.62	37.00	-38.2	39,259	-0.10%
2021/05/10	37.4	40.01	20	39.69	39.20	17.4	40,198	0.04%
2021/05/07	70.8	40.82	85.2	40.99	41.60	-14.5	42,294	-0.03%
2021/05/06	12.3	38.41	42	38.60	38.80	-29.8	45,632	-0.07%
2021/05/05	63	38.37	27	38.70	37.90	36	47,684	0.08%
2021/05/04	18	37.81	36.5	37.45	37.15	-18.5	48,091	-0.04%
2021/05/03	17.4	38.95	48.1	38.95	38.75	-30.7	48,530	-0.06%
2021/04/29	22.7	40.86	17.3	41.18	40.65	5.5	49,690	0.01%
2021/04/28	47.5	41.32	33.6	41.32	41.20	13.9	51,336	0.03%
2021/04/27	65	42.43	49.5	42.36	41.90	15.5	53,109	0.03%
2021/04/26	35.5	41.50	26.5	41.52	41.75	9	56,725	0.02%
2021/04/23	56.5	41.05	31.6	41.10	41.45	24.9	59,415	0.04%
2021/04/22	59.7	42.31	60.8	42.46	41.30	-1.1	62,156	0.00%
2021/04/21	32.2	43.54	92.2	43.52	43.35	-60	63,268	-0.09%
2021/04/20	34.2	44.18	34	44.17	44.10	0.1	63,665	0.00%
2021/04/19	52.5	43.74	96.7	43.52	43.45	-44.3	64,663	-0.07%
2021/04/16	45.1	44.14	49.4	44.23	44.35	-4.3	65,757	-0.01%
2021/04/15	14.1	42.92	100	43.45	43.90	-86	66,367	-0.13%
2021/04/14	103.4	42.58	62.6	42.79	42.80	40.8	67,922	0.06%	大買/
2021/04/13	71.5	44.93	73	44.89	44.25	-1.5	70,240	0.00%
2021/04/12	45.2	45.38	40.4	45.75	44.85	4.7	70,200	0.01%
2021/04/09	44.4	46.04	41	46.07	45.50	3.4	70,160	0.00%
2021/04/08	46.6	46.34	84	46.40	46.40	-37.4	70,234	-0.05%
2021/04/07	156.3	46.72	129.3	46.61	46.05	27	70,069	0.04%	大買/大賣/
2021/04/06	49.2	45.23	69.6	45.26	45.45	-20.4	69,964	-0.03%
2021/04/01	65.5	44.31	111.9	44.19	44.05	-46.4	70,394	-0.07%	大賣/
2021/03/31	85.9	44.95	114	44.80	44.65	-28.1	70,512	-0.04%	大賣/
2021/03/30	92.8	45.93	82.5	45.93	45.50	10.4	70,251	0.01%
2021/03/29	104.2	45.36	76	45.44	45.50	28.2	70,000	0.04%	大買/
2021/03/26	163.5	45.61	238.3	45.38	45.00	-74.8	70,007	-0.11%	大買/大賣/
2021/03/25	334.9	46.97	268.2	46.96	46.20	66.7	69,482	0.10%	大買/大賣/
2021/03/24	244	46.44	184.4	46.32	46.20	59.6	68,668	0.09%	大買/大賣/
2021/03/23	932.6	47.72	965.1	48.04	46.70	-32.5	68,720	-0.05%	大買/大賣/
2021/03/22	226.7	45.34	246.8	45.48	45.75	-20.1	65,910	-0.03%	大買/大賣/
2021/03/19	108.9	44.07	94.3	44.07	44.20	14.6	65,153	0.02%	大買/
2021/03/18	369.7	44.69	312.9	44.65	44.00	56.8	64,809	0.09%	大買/大賣/
2021/03/17	555.2	44.24	611.4	44.47	43.85	-56.2	64,008	-0.09%	大買/大賣/
2021/03/16	117.8	42.71	146.2	42.72	42.30	-28.4	62,231	-0.05%	大買/大賣/
2021/03/15	149	42.02	193.4	41.91	42.40	-44.5	61,940	-0.07%	大買/大賣/
2021/03/12	98.4	42.06	47	42.08	42.00	51.4	61,716	0.08%
2021/03/11	83.1	41.65	132.5	41.73	41.55	-49.4	61,732	-0.08%	大賣/
2021/03/10	227.2	41.23	202	41.40	41.00	25.2	61,476	0.04%	大買/大賣/
2021/03/09	291.1	40.85	300	40.93	40.80	-8.9	61,182	-0.01%	大買/大賣/
2021/03/08	330	43.12	339.9	42.66	41.70	-9.9	60,491	-0.02%	大買/大賣/
2021/03/05	681.7	43.52	672.7	43.55	43.60	9.1	59,605	0.02%	大買/大賣/
2021/03/04	1,228.3	46.08	1,048	46.26	43.10	180.2	57,979	0.31%	大買/大賣/鉅額交易
2021/03/03	221.9	43.51	570.6	43.79	45.65	-348.7	54,040	-0.65%	大買/大賣/鉅額交易
2021/03/02	590.5	43.42	303.4	43.01	42.00	287.1	52,674	0.55%	大買/大賣/鉅額交易
2021/02/26	290	42.38	256.4	42.61	42.65	33.6	51,966	0.06%	大買/大賣/
2021/02/25	591.3	43.60	794.9	43.89	42.30	-203.6	51,485	-0.40%	大買/大賣/鉅額交易
2021/02/24	139.1	42.21	127.1	42.20	41.05	12	49,992	0.02%	大買/大賣/
2021/02/23	122.5	42.01	79.8	42.13	41.80	42.7	49,726	0.09%	大買/
2021/02/22	285.8	42.59	382	42.40	42.85	-96.2	50,376	-0.19%	大買/大賣/
2021/02/19	123.8	40.10	93.2	40.01	40.00	30.6	49,489	0.06%	大買/
2021/02/18	203.4	40.27	225.1	40.29	40.30	-21.7	49,145	-0.04%	大買/大賣/
2021/02/17	389.9	39.81	273	39.55	39.75	116.9	48,701	0.24%	大買/大賣/鉅額交易
2021/02/05	268.7	41.05	158.1	40.94	40.35	110.6	48,009	0.23%	大買/大賣/鉅額交易
2021/02/04	265.8	41.02	301.1	41.31	41.05	-35.2	47,549	-0.07%	大買/大賣/
2021/02/03	222.6	41.63	130	41.78	40.95	92.6	46,729	0.20%	大買/大賣/
2021/02/02	302.1	41.80	381.2	41.78	42.45	-79.1	45,993	-0.17%	大買/大賣/
2021/02/01	265.2	40.81	265	40.98	41.10	0.2	44,803	0.00%	大買/大賣/
2021/01/29	804.4	43.50	441	42.57	41.35	363.4	43,684	0.83%	大買/大賣/鉅額交易
2021/01/28	1,122.3	44.90	1,117	45.02	43.50	5.4	41,385	0.01%	大買/大賣/
2021/01/27	515.1	42.27	834.4	42.41	43.60	-319.3	37,744	-0.85%	大買/大賣/鉅額交易
2021/01/26	276.4	40.67	281	40.65	39.65	-4.6	35,543	-0.01%	大買/大賣/
2021/01/25	258.3	41.00	225.3	40.92	40.80	32.9	34,875	0.09%	大買/大賣/
2021/01/22	512.8	41.54	502.3	41.68	41.95	10.5	34,193	0.03%	大買/大賣/
2021/01/21	662.2	41.60	676.8	41.66	40.95	-14.5	32,814	-0.04%	大買/大賣/
2021/01/20	585.4	41.75	607.8	41.53	39.70	-22.4	31,014	-0.07%	大買/大賣/
2021/01/19	1,401.6	44.25	1,166.6	43.86	42.75	234.9	29,102	0.81%	大買/大賣/鉅額交易
2021/01/18	729.8	42.28	818.7	42.97	44.00	-88.9	25,275	-0.35%	大買/大賣/
2021/01/15	738.5	38.82	499.9	39.34	40.00	238.6	22,430	1.06%	大買/大賣/鉅額交易
2021/01/14	134	35.45	336.4	35.80	36.40	-202.4	19,474	-1.04%	大買/大賣/鉅額交易
2021/01/13	137.1	33.47	159	33.51	33.10	-21.9	18,165	-0.12%	大買/大賣/
2021/01/12	260.2	34.14	94.1	33.93	33.15	166.2	17,832	0.93%	大買/鉅額交易
2021/01/11	249.1	34.64	309.3	35.19	35.50	-60.2	16,670	-0.36%	大買/大賣/
2021/01/08	172	32.96	142.1	32.63	32.30	29.9	15,417	0.19%	大買/大賣/
2021/01/07	432.5	34.36	375.7	34.25	33.85	56.8	14,632	0.39%	大買/大賣/
2021/01/06	599.3	33.60	550.3	33.78	34.10	49	12,920	0.38%	大買/大賣/
2021/01/05	41	31.00	11	31.00	31.00	30	10,164	0.30%
2021/01/04	4	28.03	10	28.00	28.20	-6	9,926	-0.06%
2020/12/31	99.1	25.94	72	25.77	25.65	27.1	9,685	0.28%
2020/12/30	58.2	24.98	42	25.10	24.85	16.1	9,325	0.17%
2020/12/29	44	25.43	69.4	25.38	25.40	-25.4	9,154	-0.28%
2020/12/28	236.1	25.52	104.3	25.55	26.25	131.8	8,685	1.52%	大買/大賣/鉅額交易
2020/12/25	103.3	23.55	50.1	23.82	24.20	53.2	7,880	0.68%	大買/
2020/12/24	40	23.02	20	22.99	22.90	20	7,431	0.27%
2020/12/23	38.4	23.14	16	23.08	23.05	22.4	7,301	0.31%
2020/12/22	45	23.05	61.1	23.19	22.25	-16.1	7,113	-0.23%
2020/12/21	5	22.30	6	22.31	22.50	-1	6,785	-0.01%
2020/12/18	44	22.59	55.4	22.46	22.55	-11.4	6,676	-0.17%
2020/12/17	98.4	23.05	64	23.02	22.90	34.4	6,512	0.53%
2020/12/16	73	22.08	55	21.82	21.85	18	5,673	0.32%
2020/12/15	25	21.98	11	21.79	21.45	14	5,556	0.25%
2020/12/14	10	21.54	19	21.51	21.60	-9	5,399	-0.17%
2020/12/11	4	20.90	1	20.85	20.80	3	5,284	0.06%
2020/12/10	14	21.40	10	21.30	21.10	4	5,229	0.08%
2020/12/09	7	21.63	45	21.50	21.40	-38	5,128	-0.74%
2020/12/08	63	21.73	19	21.78	21.80	44	5,044	0.87%
2020/12/07	57.2	21.82	65	22.01	22.40	-7.8	4,932	-0.16%
2020/12/04	30	21.08	15	21.09	21.05	15	4,508	0.33%
2020/12/03	0	20.60	10	20.87	20.75	-10	4,444	-0.22%
2020/12/02	3	21.07	30	21.22	21.05	-27	4,370	-0.62%
2020/12/01	9	20.86	20	20.95	21.00	-11	4,341	-0.25%
2020/11/30	32	21.09	52	21.11	21.20	-20	4,431	-0.45%
2020/11/27	15	20.75	21	20.71	20.80	-6	4,402	-0.14%
2020/11/26	3	20.67	7	20.71	20.85	-4	4,404	-0.09%
2020/11/25	14	20.92	1.3	21.10	20.60	12.7	4,428	0.29%
2020/11/24	18.5	21.05	90.2	21.05	20.90	-71.7	4,512	-1.59%
2020/11/23	10	21.58	9	21.57	21.70	1	4,370	0.02%
2020/11/20	59.1	21.37	76.3	21.32	21.60	-17.2	4,213	-0.41%
2020/11/19	229.5	20.98	190.1	21.35	21.40	39.4	3,982	0.99%	大買/大賣/
2020/11/18	100.1	19.62	207	18.98	20.05	-106.9	2,799	-3.82%	大賣/鉅額交易
2020/11/17	1	18.10	3	18.13	18.25	-2	2,311	-0.09%
2020/11/16	50	18.25	6	18.15	18.10	44	2,345	1.88%
2020/11/13	26	18.16	0	0.00	18.15	26	2,365	1.10%
2020/11/12	2.4	18.00	0	0.00	18.00	2.4	2,333	0.10%
2020/11/11	0.3	17.85	0	0.00	17.90	0.3	2,397	0.01%
2020/11/06	1	17.45	15	17.50	17.35	-14	2,437	-0.57%
2020/11/05	0	0.00	0.3	17.45	17.40	-0.3	2,450	-0.01%
2020/11/04	0	0.00	2	17.45	17.40	-2	2,458	-0.08%
2020/11/03	4	17.35	0	0.00	17.30	4	2,458	0.16%
2020/10/30	2	17.15	0	18.00	17.15	2	2,533	0.08%
2020/10/29	0	0.00	7	17.36	17.45	-7	2,529	-0.28%
2020/10/28	1	17.70	0	0.00	17.65	1	2,526	0.04%
2020/10/27	4	17.79	2	17.73	17.75	2	2,524	0.08%
2020/10/23	0	0.00	4	17.86	17.90	-4	2,535	-0.16%
2020/10/22	2	17.83	1	17.95	17.65	1	2,546	0.04%
2020/10/21	42	18.10	36	18.19	18.05	6	2,542	0.24%
2020/10/20	27	17.99	7	17.81	18.15	20	2,420	0.83%
2020/10/19	0	17.55	0	0.00	17.40	0	2,174	0.00%
2020/10/16	0	17.15	2	17.15	17.15	-2	2,161	-0.09%
2020/10/13	0	0.00	1	17.20	17.20	-1	2,182	-0.05%
2020/10/12	0	0.00	1	17.30	17.20	-1	2,205	-0.05%
2020/10/08	0	17.55	0	0.00	17.50	0	2,213	0.00%
2020/10/07	0	17.50	0	0.00	17.50	0	2,233	0.00%
2020/10/06	5	17.55	0	0.00	17.45	5	2,256	0.22%
2020/09/28	0	0.00	2	16.80	17.05	-2	2,410	-0.08%
2020/09/25	1	16.85	0	0.00	16.70	1	2,460	0.04%
2020/09/24	6	17.30	1	17.35	17.05	5	2,516	0.20%
2020/09/22	1	17.80	0	0.00	17.80	1	2,590	0.04%
2020/09/16	0	0.00	1	18.05	18.00	-1	2,665	-0.04%
2020/09/15	1	18.05	0	0.00	18.10	1	2,666	0.04%
2020/09/14	2	18.10	1	18.15	18.10	1	2,693	0.04%
2020/09/11	2	18.00	5	18.05	18.05	-3	2,692	-0.11%
2020/09/10	4	18.36	1	18.30	18.20	3	2,686	0.11%
2020/09/09	1	18.05	0	0.00	18.30	1	2,660	0.04%
2020/09/08	0	0.00	2	18.15	18.20	-2	2,643	-0.08%
2020/09/03	12	18.49	2	18.30	18.30	10	2,625	0.38%
2020/09/02	0	18.50	3	18.05	18.50	-3	2,484	-0.12%
2020/09/01	2	18.25	0	0.00	17.90	2	2,438	0.08%
2020/08/31	5	17.91	2	18.05	17.70	3	2,404	0.12%
2020/08/28	3	19.00	31	18.95	18.85	-28	2,332	-1.20%
2020/08/27	0	0.00	1	18.85	18.85	-1	2,168	-0.05%
2020/08/26	2	18.88	2	18.80	18.80	0	2,127	0.00%
2020/08/25	1	18.85	4	18.80	18.85	-3	2,102	-0.14%
2020/08/24	0	0.00	3	18.37	18.35	-3	2,061	-0.15%
2020/08/20	2	18.05	0	0.00	17.95	2	2,062	0.10%
2020/08/19	2	19.00	7	18.79	18.50	-5	2,003	-0.25%
2020/08/18	2	18.80	1	18.90	18.80	1	1,955	0.05%
2020/08/17	4	18.81	0	0.00	19.20	4	1,919	0.21%
2020/08/14	1	18.60	1	18.60	18.60	0	1,831	0.00%
2020/08/13	1	18.50	0	0.00	18.35	1	1,808	0.06%
2020/08/10	0	0.00	3	18.30	18.30	-3	1,768	-0.17%
2020/08/06	0	0.00	5	18.30	18.30	-5	1,791	-0.28%
2020/08/05	7	18.27	5	18.18	18.25	2	1,784	0.11%
2020/08/03	3	17.80	0	0.00	17.80	3	1,803	0.17%
2020/07/31	1	17.90	0	0.00	17.90	1	1,818	0.05%
2020/07/28	0	0.00	4	17.80	17.85	-4	1,831	-0.22%
2020/07/27	7	17.65	0	0.00	17.65	7	1,842	0.38%
2020/07/24	1	17.95	0	0.00	18.00	1	1,852	0.05%
2020/07/17	2	18.40	0	0.00	18.20	2	1,888	0.11%
2020/07/16	1	18.35	0	0.00	18.35	1	1,898	0.05%
2020/07/13	2	18.50	0	0.00	18.40	2	1,959	0.10%
2020/07/10	0	0.00	1	18.40	18.35	-1	1,985	-0.05%
2020/07/08	2	18.65	1	18.70	19.05	1	1,986	0.05%
2020/07/07	0	0.00	2	18.85	18.75	-2	1,971	-0.10%
2020/07/06	0	0.00	8	19.10	19.10	-8	1,964	-0.41%
2020/07/03	42.2	18.94	1	18.95	18.85	41.2	1,958	2.10%
2020/07/02	6.2	18.67	1	18.70	18.70	5.2	1,956	0.26%
2020/07/01	13.2	18.79	2	18.73	18.65	11.2	1,963	0.57%
2020/06/30	1	18.25	0	0.00	18.15	1	1,954	0.05%
2020/06/29	2	18.05	0	0.00	18.00	2	2,034	0.10%
2020/06/24	0	0.00	4	18.05	18.45	-4	2,009	-0.20%
2020/06/23	0	0.00	1	17.95	18.00	-1	1,987	-0.05%
2020/06/22	5	18.09	0	0.00	18.05	5	2,001	0.25%
2020/06/16	0	0.00	50	18.00	18.05	-50	2,063	-2.42%
2020/06/12	3	17.78	2	17.80	17.95	1	2,166	0.05%
2020/06/11	3	18.28	3	18.50	18.10	0	2,204	0.00%
2020/06/09	0	0.00	4	18.65	18.50	-4	2,257	-0.18%
2020/06/08	4	18.60	4	18.78	18.65	0	2,291	0.00%
2020/06/05	3	18.60	8	18.69	18.70	-5	2,286	-0.22%
2020/06/04	15	18.52	7	18.57	18.60	8	2,296	0.35%
2020/06/01	3	18.00	0	0.00	18.15	3	2,304	0.13%
2020/05/27	0	0.00	3	18.25	18.25	-3	2,300	-0.13%
2020/05/26	1	18.20	4	18.25	18.25	-3	2,325	-0.13%
2020/05/25	1	17.90	0	0.00	18.10	1	2,329	0.04%
2020/05/22	6	18.03	0	0.00	17.95	6	2,336	0.26%
2020/05/21	2	18.20	0	0.00	18.25	2	2,357	0.08%
2020/05/18	2	17.98	10	18.00	17.90	-8	2,423	-0.33%
2020/05/15	2	18.13	7	18.55	18.10	-5	2,428	-0.21%
2020/05/14	5	18.48	4	18.35	18.35	1	2,419	0.04%
2020/05/12	2	19.10	1	19.00	19.00	1	2,434	0.04%
2020/05/11	0	0.00	1	19.10	19.30	-1	2,436	-0.04%
2020/05/08	2	19.30	8	19.25	19.20	-6	2,408	-0.25%
2020/05/07	9	18.96	8	18.95	18.95	1	2,356	0.04%
2020/05/06	2	18.60	0	0.00	18.55	2	2,346	0.09%
2020/05/04	7	18.65	0	0.00	18.75	7	2,382	0.29%
2020/04/30	2	19.10	4	19.06	19.05	-2	2,378	-0.08%
2020/04/29	3.2	18.86	2	18.78	18.80	1.2	2,377	0.05%
2020/04/28	2	18.78	2	18.83	18.85	0	2,375	0.00%
2020/04/27	0.2	18.40	7	18.43	18.50	-6.8	2,392	-0.29%
2020/04/23	1	18.10	3	18.23	18.25	-2	2,379	-0.08%
2020/04/22	2	17.85	10	17.57	17.95	-8	2,366	-0.34%
2020/04/21	4	17.94	1	18.00	17.80	3	2,356	0.13%
2020/04/20	0	0.00	1	18.40	18.40	-1	2,344	-0.04%
2020/04/17	4	18.75	1	18.80	18.35	3	2,343	0.13%
2020/04/16	4	18.56	7	18.61	18.50	-3	2,307	-0.13%
2020/04/15	1	18.25	2	18.35	18.55	-1	2,253	-0.04%
2020/04/14	1	18.10	6	18.11	18.05	-5	2,230	-0.22%
2020/04/13	9	18.08	3	18.12	17.85	6	2,220	0.27%
2020/04/10	0	0.00	2	18.10	18.35	-2	2,203	-0.09%
2020/04/09	5	18.07	12	17.86	17.85	-7	2,208	-0.32%
2020/04/08	2	17.93	6	17.94	18.05	-4	2,179	-0.18%
2020/04/07	18	17.60	8	17.78	17.75	10	2,136	0.47%
2020/04/06	0	0.00	6	16.93	17.00	-6	2,063	-0.29%
2020/04/01	4	17.01	8	16.88	16.70	-4	2,051	-0.20%
2020/03/31	6	16.80	0	0.00	16.80	6	1,970	0.30%
2020/03/30	0	0.00	3	16.07	16.20	-3	1,892	-0.16%
2020/03/27	1	16.30	31	16.50	16.15	-30	1,894	-1.58%
2020/03/26	0	0.00	2	16.00	16.10	-2	1,894	-0.11%
2020/03/25	2	16.25	2	16.25	16.35	0	1,883	0.00%
2020/03/24	2	15.85	0	0.00	15.70	2	1,847	0.11%
2020/03/20	1	15.85	2	15.55	15.85	-1	1,851	-0.05%
2020/03/19	12	15.65	2	15.05	15.05	10	1,841	0.54%
2020/03/18	0.5	15.80	1	16.00	15.95	-0.5	1,789	-0.03%
2020/03/17	32	15.80	1	16.00	15.80	31	1,793	1.73%
2020/03/16	2	16.38	0	0.00	16.30	2	1,767	0.11%
2020/03/13	1	16.15	1	16.10	16.55	0	1,757	0.00%
2020/03/12	5	17.69	9	17.69	17.70	-4	1,716	-0.23%
2020/03/11	4	19.25	4	19.03	18.90	0	1,689	0.00%
2020/03/10	0	0.00	1	18.65	19.10	-1	1,700	-0.06%
2020/03/09	6	19.29	6	19.22	19.10	0	1,696	0.00%
2020/03/06	2	19.83	0	0.00	19.85	2	1,691	0.12%
2020/03/03	3	20.17	1	20.40	20.10	2	1,806	0.11%
2020/03/02	3	19.30	3	19.30	19.60	0	1,843	0.00%
2020/02/26	2	19.95	2	20.10	20.10	0	1,929	0.00%
2020/02/24	3	20.27	0	0.00	20.20	3	2,000	0.15%
2020/02/21	1	20.75	1	20.70	20.65	0	2,011	0.00%
2020/02/20	7	20.71	4	20.70	20.70	3	2,072	0.14%
2020/02/19	0.2	20.80	0	0.00	20.90	0.2	2,223	0.01%
2020/02/17	3	20.45	0	0.00	20.40	3	2,286	0.13%
2020/02/14	0.2	20.60	0	0.00	20.65	0.2	2,359	0.01%
2020/02/13	6	21.00	6	20.90	20.70	0	2,481	0.00%
2020/02/12	3	20.47	0	0.00	20.80	3	2,543	0.12%
2020/02/07	2	20.38	1	20.25	20.25	1	2,601	0.04%
2020/02/06	7	20.62	6	20.95	20.70	1	2,652	0.04%
2020/02/05	5.1	20.08	0	0.00	20.05	5.1	2,696	0.19%
2020/01/31	1	20.75	0	0.00	20.30	1	2,746	0.04%
2020/01/30	6	21.00	6	20.72	20.70	0	2,738	0.00%
2020/01/20	11	22.97	0	0.00	22.95	11	2,704	0.41%
2020/01/17	5	22.90	5	22.90	22.95	0	2,749	0.00%
2020/01/15	5	22.96	0	0.00	22.70	5	2,825	0.18%
2020/01/14	3	22.93	0	0.00	22.95	3	2,905	0.10%
2020/01/13	5	22.70	0	0.00	22.70	5	2,896	0.17%
2020/01/08	1	22.40	0	0.00	22.15	1	2,936	0.03%
2020/01/07	7	22.59	15	22.60	22.50	-8	2,923	-0.27%
2020/01/06	1	22.60	5	22.75	22.70	-4	2,926	-0.14%
2020/01/03	2	23.45	0	0.00	23.10	2	2,929	0.07%
2019/12/31	1	23.40	1	23.35	23.30	0	2,925	0.00%
2019/12/27	3	23.62	0	0.00	23.55	3	2,977	0.10%
2019/12/26	3	23.45	1	23.45	23.40	2	3,003	0.07%
2019/12/25	1	23.65	0	0.00	23.50	1	3,025	0.03%
2019/12/23	5	23.45	0	0.00	23.35	5	3,175	0.16%
2019/12/20	1	23.60	0	0.00	23.65	1	3,177	0.03%
2019/12/19	5	23.65	3	23.63	23.65	2	3,223	0.06%
2019/12/18	3	23.58	0	0.00	23.65	3	3,237	0.09%
2019/12/17	0	0.00	1	23.60	23.60	-1	3,264	-0.03%
2019/12/16	2	23.48	2	23.60	23.55	0	3,443	0.00%
2019/12/13	1	23.70	0	0.00	23.55	1	3,565	0.03%
2019/12/11	1	24.20	1	24.20	24.20	0	3,572	0.00%
2019/12/10	1	24.50	0	0.00	24.45	1	3,597	0.03%
2019/12/09	5	24.61	1	24.70	24.70	4	3,600	0.11%
2019/12/06	10	24.90	1	24.95	24.70	9	3,628	0.25%
2019/12/05	5	24.95	0	0.00	24.85	5	3,649	0.14%
2019/12/04	1	24.75	2	24.85	24.70	-1	3,812	-0.03%
2019/12/03	0.5	24.70	0	0.00	24.80	0.5	3,854	0.01%
2019/11/29	0	0.00	2	24.63	24.50	-2	3,908	-0.05%
2019/11/28	0	0.00	4.3	25.18	25.00	-4.3	3,891	-0.11%
2019/11/27	7	24.96	1	24.95	24.95	6	3,928	0.15%
2019/11/26	0	0.00	25	24.69	25.00	-25	3,940	-0.63%
2019/11/25	3	24.50	6	24.82	24.65	-3	3,928	-0.08%
2019/11/22	0	0.00	6	24.71	24.80	-6	3,885	-0.15%
2019/11/21	2	24.65	2	24.40	24.70	0	3,878	0.00%
2019/11/20	3	24.62	10	24.49	24.30	-7	3,871	-0.18%
2019/11/19	1	24.50	9	24.45	24.65	-8	3,856	-0.21%
2019/11/18	1	24.55	12	24.40	24.60	-11	3,807	-0.29%
2019/11/15	16	23.73	4	23.53	23.65	12	3,654	0.33%
2019/11/14	5	23.30	2	23.48	23.15	3	3,580	0.08%
2019/11/13	10	23.19	10	23.21	23.20	0	3,537	0.00%
2019/11/12	1	22.50	6	22.87	23.30	-5	3,463	-0.14%
2019/11/11	2	22.95	21	22.41	22.30	-19	3,350	-0.57%
2019/11/07	2	24.00	1	23.75	23.85	1	3,261	0.03%
2019/11/06	0	0.00	11	23.96	23.95	-11	3,221	-0.34%
2019/11/05	0	0.00	1	24.40	24.20	-1	3,210	-0.03%
2019/11/04	13	24.44	10	24.28	24.25	3	3,182	0.09%
2019/11/01	10	23.80	8	23.98	24.10	2	3,133	0.06%
2019/10/31	2	23.45	1	23.80	23.50	1	3,090	0.03%
2019/10/30	1	23.75	3	23.75	23.85	-2	3,098	-0.06%
2019/10/29	2	23.45	5	23.72	23.55	-3	3,156	-0.10%
2019/10/25	1	23.95	0	0.00	23.90	1	3,170	0.03%
2019/10/24	0	0.00	8	23.78	23.80	-8	3,193	-0.25%
2019/10/23	1	24.05	8	23.96	23.85	-7	3,286	-0.21%
2019/10/22	2	23.90	6	23.77	23.85	-4	3,234	-0.12%
2019/10/21	3	23.42	4	23.45	23.50	-1	3,242	-0.03%
2019/10/18	7	23.37	2	23.50	23.50	5	3,246	0.15%
2019/10/17	0	0.00	3	23.38	23.40	-3	3,215	-0.09%
2019/10/16	1	23.10	0	0.00	23.10	1	3,200	0.03%
2019/10/15	1	23.30	1	23.20	23.25	0	3,203	0.00%
2019/10/14	0	0.00	3	23.38	23.30	-3	3,218	-0.09%
2019/10/09	2	23.05	0	0.00	23.00	2	3,206	0.06%
2019/10/08	1	23.20	0	0.00	23.25	1	3,177	0.03%
2019/10/07	0	0.00	1	23.15	23.15	-1	3,154	-0.03%
2019/10/04	8	23.31	0	0.00	23.20	8	3,181	0.25%
2019/10/03	2	23.30	0	0.00	23.60	2	3,211	0.06%
2019/10/02	0.2	23.60	7	23.41	23.65	-6.8	3,226	-0.21%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	10	23.66	3	23.45	23.45	7	3,165	0.22%
2019/09/26	8	24.29	4	24.24	24.05	4	3,097	0.13%
2019/09/25	2.3	23.93	0	0.00	23.80	2.3	3,035	0.07%
2019/09/24	8	24.30	6	24.11	24.20	2	3,020	0.07%
2019/09/23	1	24.00	1	24.00	24.10	0	2,963	0.00%
2019/09/19	21	25.00	6	24.57	24.35	15	2,908	0.52%
2019/09/18	10	24.58	6	24.69	24.80	4	2,715	0.15%
2019/09/16	3	24.62	0	0.00	24.75	3	2,522	0.12%
2019/09/12	0	0.00	5	24.85	24.90	-5	2,541	-0.20%
2019/09/09	0	0.00	4	24.79	24.75	-4	2,464	-0.16%
2019/09/06	10	25.55	4	25.24	25.20	6	2,437	0.25%
2019/09/05	1	24.45	2	24.55	24.75	-1	2,261	-0.04%
2019/09/03	8	24.20	1	24.35	24.25	7	2,236	0.31%
2019/08/30	5	23.95	6	24.03	23.90	-1	2,181	-0.05%
2019/08/29	0	0.00	1	23.30	23.55	-1	2,085	-0.05%
2019/08/28	3	24.07	0	0.00	24.15	3	2,013	0.15%
2019/08/26	0	0.00	1	24.10	24.10	-1	1,972	-0.05%
2019/08/23	5	24.86	4	24.78	24.65	1	1,958	0.05%
2019/08/19	2	23.70	0	23.70	23.80	2	1,916	0.10%
2019/08/14	1	23.35	5	23.27	23.15	-4	2,035	-0.20%
2019/08/13	5	23.00	0	0.00	23.00	5	2,046	0.24%
2019/08/12	3	23.00	0	0.00	23.10	3	2,076	0.14%
2019/08/07	1	22.50	0	0.00	22.50	1	2,163	0.05%
2019/08/06	1	22.20	1	21.95	22.65	0	2,228	0.00%
2019/08/05	3	23.20	0	0.00	23.00	3	2,266	0.13%
2019/08/02	2	24.10	6	24.16	24.10	-4	2,287	-0.17%
2019/08/01	5	24.90	1	24.85	24.90	4	2,378	0.17%
2019/07/31	2	25.13	1	25.30	25.30	1	2,419	0.04%
2019/07/30	2	24.65	2	24.40	24.65	0	2,392	0.00%
2019/07/29	2	24.95	4	25.04	25.00	-2	2,452	-0.08%
2019/07/26	1	25.35	4	25.35	25.30	-3	2,471	-0.12%
2019/07/25	8	25.04	10	25.16	25.60	-2	2,490	-0.08%
2019/07/24	2	24.55	10	24.45	24.50	-8	2,526	-0.32%
2019/07/23	6	24.85	1	25.00	24.60	5	2,576	0.19%
2019/07/19	0	0.00	2	24.10	24.05	-2	2,573	-0.08%
2019/07/18	3	24.25	0	0.00	24.00	3	2,638	0.11%
2019/07/17	2	24.30	1	24.25	24.30	1	2,726	0.04%
2019/07/16	3	24.32	0	0.00	24.25	3	2,791	0.11%
2019/07/15	0	0.00	3	23.75	23.85	-3	2,869	-0.10%
2019/07/11	3	23.85	0	0.00	23.85	3	3,448	0.09%
2019/07/09	0	0.00	6	24.05	23.70	-6	3,983	-0.15%
2019/07/08	0.5	24.70	2	24.80	24.80	-1.5	4,000	-0.04%
2019/07/01	0	0.00	3	24.15	24.10	-3	4,724	-0.06%
2019/06/28	2	23.75	0	0.00	23.65	2	5,322	0.04%
2019/06/27	1	23.95	0	0.00	23.95	1	5,664	0.02%
2019/06/26	1	23.65	7	23.77	23.95	-6	5,852	-0.10%
2019/06/25	1	23.80	0	0.00	23.65	1	5,937	0.02%
2019/06/24	1	23.85	0	0.00	24.10	1	6,045	0.02%
2019/06/21	2	24.00	4	24.25	24.00	-2	6,187	-0.03%
2019/06/20	8	24.58	0	0.00	24.50	8	6,199	0.13%
2019/06/17	0	0.00	2	24.05	24.00	-2	6,390	-0.03%
2019/06/13	1	23.90	0	0.00	23.85	1	6,516	0.02%
2019/06/11	1	24.25	8	24.28	24.10	-7	6,700	-0.10%
2019/06/10	1	23.45	5	23.50	23.45	-4	6,641	-0.06%
2019/06/06	0	0.00	2	22.75	22.70	-2	6,640	-0.03%
2019/06/04	0	0.00	5	23.11	23.10	-5	6,675	-0.07%
2019/05/31	0	0.00	1	23.70	23.65	-1	6,725	-0.01%
2019/05/30	0	0.00	4	23.00	23.55	-4	6,724	-0.06%
2019/05/27	2	23.50	0	0.00	23.45	2	6,965	0.03%
2019/05/23	5	24.20	0	0.00	23.75	5	7,040	0.07%
2019/05/22	2	24.33	2	24.45	24.40	0	7,221	0.00%
2019/05/20	1	23.60	4	23.71	23.45	-3	7,217	-0.04%
2019/05/17	6	23.75	1	23.75	23.45	5	7,237	0.07%
2019/05/16	3	24.35	2	24.70	24.15	1	7,218	0.01%
2019/05/15	6	25.18	0	0.00	25.15	6	7,172	0.08%
2019/05/14	3	24.25	36	23.80	25.40	-33	7,135	-0.46%
2019/05/13	6	25.13	5	25.43	24.60	1	7,082	0.01%
2019/05/10	1	25.85	1	25.65	25.80	0	7,016	0.00%
2019/05/09	10	26.06	4	26.29	25.50	6	6,963	0.09%
2019/05/08	2	26.03	1	25.85	25.85	1	6,837	0.01%
2019/05/07	12.3	25.61	24	25.88	26.00	-11.7	6,774	-0.17%
2019/05/06	11	26.04	9	25.42	25.10	2	6,729	0.03%
2019/05/03	0	0.00	123	26.85	26.95	-123	6,638	-1.85%	大賣/鉅額交易
2019/05/02	6	26.60	6	26.96	26.90	0	6,587	0.00%
2019/04/30	134	26.34	16	26.21	26.35	118	6,495	1.82%	大買/鉅額交易
2019/04/29	13	25.28	35	25.80	26.10	-22	6,346	-0.35%
2019/04/26	2	25.88	9	25.87	26.05	-7	6,276	-0.11%
2019/04/25	25	26.50	0	0.00	26.65	25	6,224	0.40%
2019/04/24	1	26.35	1	27.10	26.35	0	6,188	0.00%
2019/04/23	2	26.65	3	26.63	26.70	-1	6,127	-0.02%
2019/04/22	10	26.75	1	27.00	26.75	9	6,034	0.15%
2019/04/19	2	27.10	10	26.69	26.60	-8	5,962	-0.13%
2019/04/18	41	27.91	33	27.76	26.50	8	5,862	0.14%
2019/04/17	37	27.15	36	27.01	27.15	1	5,470	0.02%
2019/04/16	30	27.22	73	27.08	27.25	-43	5,273	-0.82%
2019/04/15	53	26.07	10	25.93	26.30	43	4,875	0.88%
2019/04/12	2	25.00	3	25.23	25.10	-1	4,717	-0.02%
2019/04/11	8	25.84	4	25.61	25.30	4	4,638	0.09%
2019/04/10	2	25.65	1	25.81	26.20	1	4,488	0.02%
2019/04/09	3	25.95	3	25.97	25.90	0	4,424	0.00%
2019/04/08	18	26.16	12	26.44	25.80	6	4,349	0.14%
2019/04/03	16	25.98	10	26.05	26.25	6	4,181	0.14%
2019/04/02	11	24.67	40	25.57	26.15	-29	3,897	-0.74%
2019/04/01	16	24.30	44	24.39	23.80	-28	3,367	-0.83%
2019/03/29	32	23.40	10	23.43	23.45	22	3,104	0.71%
2019/03/28	1	22.60	50	22.81	23.00	-49	2,921	-1.68%
2019/03/27	4	23.39	3	23.63	23.35	1	2,827	0.04%
2019/03/26	7	22.94	18	23.34	23.45	-11	2,722	-0.40%
2019/03/25	6	22.40	0	0.00	22.25	6	2,579	0.23%
2019/03/22	35	23.09	31	22.93	23.05	4	2,549	0.16%
2019/03/21	0	0.00	2	22.60	22.45	-2	2,431	-0.08%
2019/03/20	1	22.75	2	22.75	22.65	-1	2,409	-0.04%
2019/03/19	7	22.54	2	22.55	22.50	5	2,304	0.22%
2019/03/18	5	22.80	0	0.00	22.80	5	2,246	0.22%
2019/03/15	5	22.85	14	22.65	22.55	-9	2,171	-0.41%
2019/03/14	1	21.60	0	0.00	21.60	1	1,992	0.05%
2019/03/12	0	0.00	1	21.80	21.80	-1	1,990	-0.05%
2019/03/11	10	21.90	0	0.00	21.85	10	2,001	0.50%
2019/03/07	0	0.00	2	21.85	21.30	-2	1,997	-0.10%
2019/03/06	0	0.00	20	21.85	21.95	-20	1,985	-1.01%
2019/03/05	1	22.00	0	0.00	21.75	1	1,985	0.05%
2019/03/04	1	21.70	0	0.00	21.95	1	1,975	0.05%
2019/02/27	14	21.97	1	21.95	22.05	13	1,944	0.67%
2019/02/26	2	21.20	1	21.30	21.95	1	1,769	0.06%
2019/02/25	0	0.00	1.1	21.26	21.40	-1.1	1,713	-0.06%
2019/02/22	1	21.30	15	21.23	21.30	-14	1,680	-0.83%
2019/02/21	8	21.68	7	21.64	21.75	1	1,632	0.06%
2019/02/20	1	20.30	0	0.00	20.70	1	1,378	0.07%
2019/02/19	1	20.35	7	20.31	20.20	-6	1,347	-0.45%
2019/02/18	2	20.40	9	20.22	20.20	-7	1,390	-0.50%
2019/02/15	0	0.00	2	19.90	19.85	-2	1,379	-0.14%
2019/02/13	0	0.00	1	19.70	19.75	-1	1,386	-0.07%
2019/02/12	11	19.40	100	19.28	19.65	-89	1,372	-6.48%
2019/01/30	0	0.00	5	19.10	19.05	-5	1,349	-0.37%
2019/01/11	1	19.00	2	19.05	19.00	-1	1,538	-0.06%
2019/01/10	1	19.30	0	0.00	19.25	1	1,600	0.06%
2019/01/09	1	19.40	0	0.00	19.40	1	1,612	0.06%
2019/01/08	2	19.18	0	0.00	19.20	2	1,607	0.12%
2019/01/04	1	18.55	0	0.00	18.75	1	1,647	0.06%
2019/01/02	2	19.58	0	0.00	19.30	2	1,691	0.12%
2018/12/28	1	19.85	0	0.00	19.85	1	1,698	0.06%
2018/12/27	1	20.10	0	0.00	20.05	1	1,730	0.06%
2018/12/26	2	20.15	0	0.00	20.00	2	1,730	0.12%
2018/12/25	3	20.35	0	0.00	20.40	3	1,719	0.17%
2018/12/24	1	20.35	2	20.50	21.00	-1	1,691	-0.06%
2018/12/22	7	20.21	7	20.26	20.10	0	1,618	0.00%
2018/12/21	0	0.00	1	19.20	19.60	-1	1,547	-0.06%
2018/12/20	0	0.00	1	19.60	19.30	-1	1,566	-0.06%
2018/12/19	0	0.00	2	19.80	19.80	-2	1,729	-0.12%
2018/12/17	2	19.95	0	0.00	19.90	2	1,730	0.12%
2018/12/14	1	19.80	0	0.00	20.00	1	1,741	0.06%
2018/12/13	2	20.08	0	0.00	19.95	2	1,757	0.11%
2018/12/12	0	0.00	1	20.20	20.00	-1	1,781	-0.06%
2018/12/05	0	0.00	4	20.40	20.40	-4	1,889	-0.21%
2018/11/29	4	19.80	0	0.00	19.60	4	1,935	0.21%
2018/11/28	1	19.70	0	0.00	20.00	1	1,964	0.05%
2018/11/27	1	19.30	0	0.00	19.30	1	2,053	0.05%
2018/11/23	0	0.00	3	19.25	19.00	-3	2,397	-0.13%
2018/11/22	0	0.00	2	19.30	19.20	-2	2,431	-0.08%
2018/11/20	0	0.00	2	19.55	19.55	-2	2,506	-0.08%
2018/11/16	0	0.00	1	19.40	19.45	-1	2,506	-0.04%
2018/11/15	6	19.21	2	19.35	19.35	4	2,494	0.16%
2018/11/14	0	0.00	1	18.85	19.00	-1	2,440	-0.04%
2018/11/13	4	18.18	4	18.30	18.70	0	2,407	0.00%
2018/11/12	1	18.05	5	18.31	18.50	-4	2,387	-0.17%
2018/11/09	2	18.08	2	18.05	18.10	0	2,379	0.00%
2018/11/08	1	18.25	1	18.15	18.15	0	2,384	0.00%
2018/11/07	1	18.00	3	18.18	18.20	-2	2,388	-0.08%
2018/11/06	1	18.10	0	0.00	17.75	1	2,406	0.04%
2018/11/05	6	18.22	4	18.33	18.20	2	2,404	0.08%
2018/11/02	2	18.33	3	18.47	18.50	-1	2,399	-0.04%
2018/11/01	4	18.35	5	18.31	18.40	-1	2,368	-0.04%
2018/10/31	1	17.25	1	17.30	17.70	0	2,302	0.00%
2018/10/30	1	16.65	4	16.86	16.80	-3	2,304	-0.13%
2018/10/29	1	16.90	1	16.85	16.75	0	2,365	0.00%
2018/10/26	2	16.93	1	16.90	16.65	1	2,370	0.04%
2018/10/25	1	17.20	8	17.15	17.05	-7	2,371	-0.30%
2018/10/24	1	17.95	11	17.85	17.95	-10	2,360	-0.42%
2018/10/23	4	18.03	1	18.35	18.10	3	2,353	0.13%
2018/10/22	0	0.00	1	18.25	18.40	-1	2,347	-0.04%
2018/10/19	0	0.00	3	17.87	18.40	-3	2,345	-0.13%
2018/10/18	6	18.58	1	18.45	18.45	5	2,328	0.21%
2018/10/17	1	18.25	4	18.26	18.30	-3	2,268	-0.13%
2018/10/15	0	0.00	4	17.61	17.85	-4	2,250	-0.18%
2018/10/12	5	17.63	1	17.50	17.75	4	2,242	0.18%
2018/10/11	8	17.97	0	0.00	17.95	8	2,222	0.36%
2018/10/09	1	20.00	2	20.10	19.90	-1	2,176	-0.05%
2018/10/08	2	20.23	0	0.00	20.00	2	2,208	0.09%
2018/10/05	0	0.00	2	20.20	20.30	-2	2,215	-0.09%
2018/10/04	1	21.00	0	0.00	20.85	1	2,177	0.05%
2018/10/03	1	21.55	1	21.30	21.25	0	2,167	0.00%
2018/10/02	1	21.85	1	22.10	21.60	0	2,157	0.00%
2018/09/28	1	21.95	0	0.00	21.80	1	2,136	0.05%
2018/09/27	3	21.77	1	21.80	21.90	2	2,126	0.09%
2018/09/26	3	22.60	4	22.21	22.00	-1	2,109	-0.05%
2018/09/25	0	0.00	1	21.55	21.45	-1	1,950	-0.05%
2018/09/20	0	0.00	0.1	21.30	21.30	-0.1	1,935	0.00%
2018/09/18	0	0.00	3	22.00	21.70	-3	1,913	-0.16%
2018/09/17	0	0.00	17	22.07	22.45	-17	1,895	-0.90%
2018/09/14	1	21.60	1	21.75	22.15	0	1,863	0.00%
2018/09/13	1	21.60	0	0.00	21.60	1	1,846	0.05%
2018/09/12	6	21.55	0	0.00	21.60	6	1,947	0.31%
2018/09/11	15	21.53	0	0.00	22.00	15	1,944	0.77%
2018/09/07	2	21.05	1	21.95	21.20	1	1,892	0.05%
2018/09/05	3	22.27	20	22.33	22.35	-17	1,861	-0.91%
2018/09/04	0	0.00	10.1	22.54	22.60	-10.1	1,981	-0.51%
2018/09/03	1	22.40	10	22.25	22.40	-9	2,009	-0.45%
2018/08/31	26	22.17	1	22.60	22.60	25	1,925	1.30%
2018/08/30	3	21.17	3	21.47	21.45	0	1,669	0.00%
2018/08/29	0	0.00	2	21.00	21.00	-2	1,641	-0.12%
2018/08/28	0	0.00	2	21.38	21.50	-2	1,652	-0.12%
2018/08/20	0	0.00	2	20.05	20.10	-2	1,889	-0.11%
2018/08/16	2	20.20	0	0.00	20.25	2	1,917	0.10%
2018/08/15	1	20.10	1	20.20	20.10	0	1,921	0.00%
2018/08/14	3	20.40	1	20.40	20.45	2	1,933	0.10%
2018/08/13	0	0.00	5	20.41	20.00	-5	2,000	-0.25%
2018/08/10	0	0.00	4	21.18	20.90	-4	2,010	-0.20%
2018/08/09	1	21.20	0	0.00	21.15	1	2,040	0.05%
2018/08/08	0	0.00	4	21.55	21.40	-4	2,054	-0.19%
2018/08/07	0	0.00	2	21.55	21.35	-2	2,059	-0.10%
2018/08/06	1	21.65	0	0.00	21.60	1	2,067	0.05%
2018/08/03	11	21.67	5	21.42	21.70	6	2,061	0.29%
2018/08/02	1	21.20	2	21.33	21.10	-1	1,996	-0.05%
2018/08/01	0	0.00	2	21.20	21.30	-2	2,011	-0.10%
2018/07/31	1	20.85	0	0.00	20.85	1	2,017	0.05%
2018/07/30	0	0.00	3	20.85	20.80	-3	2,013	-0.15%
2018/07/27	1	21.00	0	0.00	20.95	1	2,020	0.05%
2018/07/25	1	21.00	1	21.10	20.90	0	2,049	0.00%
2018/07/24	1	20.70	3	21.02	21.25	-2	2,058	-0.10%
2018/07/23	0	0.00	0.1	20.70	20.70	-0.1	2,058	0.00%
2018/07/19	1	21.00	1	20.90	20.90	0	2,082	0.00%
2018/07/18	4	21.06	0	0.00	20.95	4	2,121	0.19%
2018/07/17	2	21.18	0	0.00	21.00	2	2,113	0.09%
2018/07/16	1	21.40	0	0.00	21.30	1	2,112	0.05%
2018/07/13	2	20.70	0	0.00	21.75	2	2,079	0.10%
2018/07/12	2	20.35	0	0.00	20.40	2	2,072	0.10%
2018/07/11	2	20.33	0	0.00	20.15	2	2,083	0.10%
2018/07/06	1	20.10	0	0.00	20.10	1	2,093	0.05%
2018/07/03	1	21.25	0	0.00	20.75	1	2,077	0.05%
2018/06/29	0	0.00	1	21.40	21.50	-1	2,111	-0.05%
2018/06/28	0	0.00	1	21.40	21.15	-1	2,119	-0.05%
2018/06/27	0	0.00	3	21.43	21.25	-3	2,119	-0.14%
2018/06/26	1	21.70	7	21.56	21.45	-6	2,119	-0.28%
2018/06/25	1	22.20	0	0.00	21.90	1	2,113	0.05%
2018/06/22	1	22.45	0	0.00	22.35	1	2,116	0.05%
2018/06/21	7	23.06	3	22.95	22.95	4	2,118	0.19%
2018/06/20	2	21.98	3	22.18	22.80	-1	2,026	-0.05%
2018/06/19	5	22.41	0	0.00	22.20	5	2,012	0.25%
2018/06/15	4	22.54	0	0.00	22.80	4	2,016	0.20%
2018/06/14	1	22.50	0	0.00	22.45	1	2,001	0.05%
2018/06/12	7	23.80	11	23.47	23.30	-4	1,974	-0.20%
2018/06/11	0	0.00	1	22.15	23.30	-1	1,823	-0.05%
2018/06/08	1	22.50	0	0.00	22.45	1	1,753	0.06%
2018/06/07	2	23.00	1	23.05	23.00	1	1,798	0.06%
2018/06/06	1	22.75	0	0.00	22.85	1	1,765	0.06%
2018/06/05	0	0.00	7	22.89	22.75	-7	1,798	-0.39%
2018/06/04	6	22.55	5	22.65	22.65	1	1,763	0.06%
2018/05/31	13	22.92	10	23.19	23.35	3	1,708	0.18%
2018/05/30	1	22.10	2	21.98	22.15	-1	1,522	-0.07%
2018/05/21	1	21.60	2	21.73	21.80	-1	1,454	-0.07%
2018/05/18	6	21.08	0	0.00	21.35	6	1,396	0.43%
2018/05/17	4	21.01	3	20.75	20.75	1	1,441	0.07%
2018/05/14	0	0.00	1	21.10	20.80	-1	1,563	-0.06%
2018/05/09	31	20.60	135	20.63	20.45	-104	1,623	-6.41%	大賣/鉅額交易
2018/05/08	40	20.34	45	20.33	20.25	-5	1,637	-0.31%
2018/05/07	1	19.90	0	0.00	19.95	1	1,642	0.06%
2018/05/03	50	19.92	50	19.81	19.80	0	1,694	0.00%
2018/05/02	86	20.16	87	20.19	19.95	-1	1,751	-0.06%
2018/04/26	105	18.89	105	19.05	18.85	0	1,790	0.00%	大買/大賣/
2018/04/25	0	0.00	2	18.83	19.15	-2	1,828	-0.11%
2018/04/24	81	18.88	82	19.25	18.90	-1	1,876	-0.05%
2018/04/23	2	20.18	0	0.00	20.00	2	2,003	0.10%
2018/04/19	0	0.00	20	20.45	20.45	-20	2,098	-0.95%
2018/04/18	4	20.25	0	0.00	20.20	4	2,129	0.19%
2018/04/13	1	21.50	1	21.50	21.35	0	2,233	0.00%
2018/04/12	1.5	21.38	0	0.00	21.25	1.5	2,275	0.07%
2018/04/10	0	0.00	5	21.00	20.95	-5	2,361	-0.21%
2018/04/09	0	0.00	2	21.03	20.95	-2	2,400	-0.08%
2018/04/03	10	20.90	0	0.00	21.20	10	2,405	0.42%
2018/04/02	1	21.70	1	21.70	21.70	0	2,400	0.00%
2018/03/31	1	21.80	0	0.00	21.80	1	2,424	0.04%
2018/03/30	2	22.15	0	0.00	22.15	2	2,425	0.08%
2018/03/29	0	0.00	2	22.28	22.25	-2	2,468	-0.08%
2018/03/27	0	0.00	15	22.15	22.15	-15	2,491	-0.60%
2018/03/26	16	21.72	0	0.00	21.65	16	2,512	0.64%
2018/03/23	1	21.90	1	22.00	21.95	0	2,531	0.00%
2018/03/22	6	22.71	157	22.89	22.45	-151	2,550	-5.92%	大賣/鉅額交易
2018/03/21	1	22.80	51.3	22.77	22.70	-50.3	2,549	-1.97%
2018/03/20	100	22.45	0	0.00	22.55	100	2,560	3.91%
2018/03/19	50	22.70	5	22.75	22.65	45	2,622	1.72%
2018/03/16	54	22.84	1	22.80	22.80	53	2,906	1.82%
2018/03/14	104	23.09	5	23.10	23.10	99	2,977	3.33%	大買/
2018/03/13	0	0.00	52	23.09	23.30	-52	3,014	-1.72%
2018/03/12	53	22.72	2	23.00	22.65	51	3,004	1.70%
2018/03/09	13	22.97	26	22.87	22.90	-13	3,059	-0.42%
2018/03/08	0	0.00	15	22.75	22.40	-15	3,094	-0.48%
2018/03/07	5	22.55	5	22.45	22.55	0	3,178	0.00%
2018/03/06	5	22.15	35	22.22	22.30	-30	3,345	-0.90%
2018/03/05	25	22.04	1	22.00	22.00	24	3,733	0.64%
2018/03/01	80	22.06	40	22.25	22.30	40	4,573	0.87%
2018/02/27	20	22.29	0	0.00	22.20	20	4,598	0.43%
2018/02/23	1	22.45	1	22.40	22.15	0	4,771	0.00%
2018/02/22	1	21.75	3	22.05	22.05	-2	4,871	-0.04%
2018/02/21	1	21.55	1	21.50	21.80	0	4,915	0.00%
2018/02/12	1	21.10	1	21.00	21.10	0	4,968	0.00%
2018/02/06	7	22.49	27	22.05	22.10	-20	5,147	-0.39%
2018/02/05	2	24.45	1	24.30	24.50	1	5,062	0.02%
2018/02/02	4	25.45	4	25.25	25.20	0	5,087	0.00%
2018/02/01	11	25.33	0	0.00	25.25	11	5,359	0.21%
2018/01/29	3	25.35	0	0.00	25.25	3	5,418	0.06%
2018/01/26	12	25.30	0	0.00	25.25	12	5,442	0.22%
2018/01/25	1	25.65	0	0.00	25.50	1	5,445	0.02%
2018/01/23	2	25.60	0.4	25.50	25.50	1.7	5,665	0.03%
2018/01/22	4	25.66	4	25.76	25.80	0	5,977	0.00%
2018/01/19	3	25.82	0	0.00	25.65	3	6,008	0.05%
2018/01/18	0	0.00	13	26.37	25.90	-13	5,981	-0.22%
2018/01/17	7	26.64	3	26.57	26.35	4	5,961	0.07%
2018/01/16	5	26.35	3	26.35	26.20	2	5,828	0.03%
2018/01/15	5	26.08	1	26.10	26.10	4	5,785	0.07%
2018/01/12	5	26.05	2	26.00	26.10	3	5,802	0.05%
2018/01/11	2	25.65	16	25.51	25.45	-14	5,813	-0.24%
2018/01/10	11	25.75	8	25.93	25.70	3	5,839	0.05%
2018/01/09	6	26.43	0	0.00	26.15	6	5,841	0.10%
2018/01/08	5	26.15	1	26.35	26.00	4	5,807	0.07%
2018/01/05	0	0.00	1	26.00	26.00	-1	5,780	-0.02%
2018/01/04	1	26.20	4	26.10	26.10	-3	5,795	-0.05%
2018/01/03	1	25.65	0	0.00	25.55	1	5,770	0.02%
2018/01/02	0	0.00	2	25.23	25.25	-2	5,752	-0.03%