中鋼 (2002)-群益金鼎-永和券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
22,756張
產業
上市鋼鐵類股
3599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	15	20.05	5	20.00	20.00	10	24,054	0.04%
2024/12/16	16.4	20.13	32	20.03	20.25	-15.6	24,007	-0.06%
2024/12/13	32.2	20.32	2	20.20	20.25	30.2	23,804	0.13%
2024/12/12	1.1	20.66	11	20.55	20.50	-9.9	23,691	-0.04%
2024/12/11	2	20.80	2	20.85	20.80	0	23,666	0.00%
2024/12/10	11.9	21.17	6	21.15	21.00	5.9	23,769	0.02%
2024/12/09	8	21.04	0	21.10	21.00	8	23,825	0.03%
2024/12/06	1	21.30	19	21.23	21.15	-18	23,988	-0.08%
2024/12/05	4.5	21.37	0	0.00	21.20	4.5	24,141	0.02%
2024/12/04	10.1	21.50	0	0.00	21.65	10.1	24,261	0.04%
2024/12/03	0	21.35	6	21.47	21.55	-6	24,766	-0.02%
2024/12/02	6	21.24	11	21.25	21.20	-5	24,857	-0.02%
2024/11/29	25.3	21.45	0	0.00	21.20	25.3	24,772	0.10%
2024/11/28	4	21.63	2	21.65	21.75	2	24,934	0.01%
2024/11/27	1.2	21.91	18	21.95	21.75	-16.8	24,886	-0.07%
2024/11/26	2.1	22.25	3	22.12	22.10	-0.9	24,740	0.00%
2024/11/25	1	22.15	1	22.30	22.30	0	24,804	0.00%
2024/11/22	1.1	22.15	3	22.20	22.10	-1.9	24,466	-0.01%
2024/11/21	1.1	22.15	0	0.00	22.05	1.1	24,478	0.00%
2024/11/20	2.1	22.25	0	0.00	22.30	2.1	24,592	0.01%
2024/11/19	0.1	22.30	15.5	22.30	22.35	-15.4	24,593	-0.06%
2024/11/18	0.1	22.41	7.1	22.49	22.45	-7	24,658	-0.03%
2024/11/15	10.1	22.10	40	22.10	22.05	-29.9	24,873	-0.12%
2024/11/14	2	22.35	2	22.25	22.25	0	25,002	0.00%
2024/11/13	0	22.30	0	0.00	22.45	0	25,290	0.00%
2024/11/12	16.2	22.36	0	0.00	22.30	16.2	25,805	0.06%
2024/11/08	0	0.00	2	23.30	23.25	-2	25,462	-0.01%
2024/11/07	9.1	23.30	11	23.21	23.15	-1.9	25,731	-0.01%
2024/11/05	0	0.00	1.2	22.88	22.90	-1.2	25,543	0.00%
2024/11/04	0.1	22.67	3	22.73	22.70	-2.9	26,036	-0.01%
2024/11/01	0.1	22.37	0	0.00	22.70	0.1	26,717	0.00%
2024/10/30	1.1	22.41	0.1	22.50	22.50	1.1	26,626	0.00%
2024/10/29	0	22.45	0.3	22.40	22.60	-0.3	26,654	0.00%
2024/10/28	1	22.45	3.1	22.57	22.75	-2.1	26,694	-0.01%
2024/10/25	0	0.00	2.4	22.43	22.55	-2.4	26,804	-0.01%
2024/10/24	0.1	22.25	0	0.00	22.25	0.1	26,874	0.00%
2024/10/23	3.3	22.34	0.2	22.35	22.30	3.1	27,323	0.01%
2024/10/22	0	22.40	0	0.00	22.40	0	27,432	0.00%
2024/10/21	10.1	22.76	5.3	22.70	22.60	4.9	27,599	0.02%
2024/10/18	0	0.00	5	22.84	22.95	-5	27,653	-0.02%
2024/10/17	6	22.45	5	22.40	22.45	1	27,700	0.00%
2024/10/16	18	22.34	5	22.30	22.15	13	27,611	0.05%
2024/10/15	0	22.35	0	0.00	22.35	0	27,507	0.00%
2024/10/14	8	22.62	2.2	22.45	22.35	5.8	27,429	0.02%
2024/10/11	5.5	22.77	1	22.95	22.70	4.5	27,485	0.02%
2024/10/09	5	22.89	3	22.73	22.70	2	27,634	0.01%
2024/10/08	2	23.87	27	23.70	23.70	-25	27,432	-0.09%
2024/10/07	8	23.70	12.4	23.77	23.80	-4.4	26,949	-0.02%
2024/10/04	3	23.70	58.1	23.70	23.70	-55.1	26,499	-0.21%
2024/10/01	1	23.24	5	23.37	23.35	-4	25,472	-0.02%
2024/09/30	55	23.39	64	23.41	23.15	-9	25,370	-0.04%
2024/09/27	43	23.02	14	23.03	23.10	29	24,303	0.12%
2024/09/26	1	21.80	13.1	21.80	21.75	-12.1	23,112	-0.05%
2024/09/25	1	21.70	12	21.71	21.85	-11	23,053	-0.05%
2024/09/24	5	21.15	0	0.00	21.30	5	22,731	0.02%
2024/09/23	53.1	21.24	0	0.00	21.25	53.1	22,814	0.23%
2024/09/20	4	21.28	0	0.00	21.15	4	23,212	0.02%
2024/09/19	2.1	21.30	1	21.30	21.30	1.1	22,407	0.01%
2024/09/18	1.2	21.42	3	21.57	21.60	-1.8	22,463	-0.01%
2024/09/16	3.2	21.37	0	0.00	21.40	3.2	23,348	0.01%
2024/09/13	1	21.00	2	21.10	21.05	-1	23,460	0.00%
2024/09/12	1	20.60	17	20.45	20.65	-16	23,543	-0.07%
2024/09/11	23	20.17	3.1	20.17	20.20	19.9	23,559	0.08%
2024/09/10	14.3	20.48	0	0.00	20.40	14.3	23,380	0.06%
2024/09/09	7.1	20.60	4	20.59	20.55	3.1	23,487	0.01%
2024/09/06	9.1	20.93	6	20.85	21.05	3.1	23,560	0.01%
2024/09/05	14.2	21.12	14	21.10	21.10	0.2	23,635	0.00%
2024/09/04	26.2	21.15	0	0.00	21.20	26.2	24,124	0.11%
2024/09/03	5	21.94	5	21.95	21.90	0	23,823	0.00%
2024/09/02	16	22.16	0	0.00	22.10	16	23,987	0.07%
2024/08/30	2	22.40	9	22.38	22.25	-7	24,273	-0.03%
2024/08/29	12.1	22.33	21	22.30	22.30	-8.9	24,221	-0.04%
2024/08/28	5	22.30	22	22.30	22.35	-17	24,472	-0.07%
2024/08/27	1.2	22.21	0	22.35	22.40	1.2	25,318	0.00%
2024/08/26	2	22.20	6.4	22.34	22.35	-4.4	25,617	-0.02%
2024/08/23	0.3	22.20	2.6	22.17	22.15	-2.3	26,030	-0.01%
2024/08/22	0.3	22.30	37	22.26	22.30	-36.8	26,224	-0.14%
2024/08/21	5.1	22.02	7	22.01	21.95	-1.9	26,560	-0.01%
2024/08/20	3	21.95	14.3	21.95	21.95	-11.3	26,813	-0.04%
2024/08/19	38.5	22.08	14.8	22.01	22.00	23.7	27,256	0.09%
2024/08/16	26.4	22.23	38	22.22	22.30	-11.7	27,498	-0.04%
2024/08/15	12.1	22.39	0	0.00	22.30	12.1	27,289	0.04%
2024/08/14	29	22.85	7	22.75	22.70	22	27,141	0.08%
2024/08/13	8	22.13	0	0.00	22.10	8	26,556	0.03%
2024/08/12	7	22.26	1	22.35	22.25	6	26,913	0.02%
2024/08/09	3	22.40	2	22.45	22.30	1	27,033	0.00%
2024/08/08	4.1	22.09	2	22.15	22.10	2.1	26,735	0.01%
2024/08/07	14.6	22.19	12	22.34	22.30	2.6	26,724	0.01%
2024/08/06	8	21.84	4	21.91	22.10	4	26,574	0.02%
2024/08/05	49.4	22.25	71.1	22.05	21.95	-21.7	26,095	-0.08%
2024/08/02	74	22.90	24	22.92	23.00	50	25,629	0.20%
2024/08/01	6.1	23.22	12	23.15	23.15	-5.9	25,433	-0.02%
2024/07/31	1	23.15	2.3	23.03	23.20	-1.3	25,449	-0.01%
2024/07/30	2	22.95	29.2	23.03	23.10	-27.2	25,532	-0.11%
2024/07/29	1.1	22.90	20	22.90	22.90	-18.9	25,433	-0.07%
2024/07/26	4	22.85	0	0.00	22.90	4	25,570	0.02%
2024/07/23	1.8	23.17	12	23.22	23.15	-10.2	25,346	-0.04%
2024/07/22	8.8	23.10	3	23.07	23.10	5.8	25,325	0.02%
2024/07/19	28.1	23.23	1	23.50	23.35	27.1	25,081	0.11%
2024/07/18	2	23.50	66	23.51	23.50	-64	24,908	-0.26%
2024/07/17	6	23.33	17	23.32	23.35	-11	24,757	-0.04%
2024/07/16	9.3	23.16	10	23.35	23.10	-0.7	24,911	0.00%
2024/07/15	0	0.00	19.9	23.33	23.40	-19.9	25,196	-0.08%
2024/07/12	1	23.15	6	23.10	23.10	-5	25,468	-0.02%
2024/07/11	38.1	23.06	3	23.05	23.05	35.1	25,540	0.14%
2024/07/10	18.7	23.05	3	23.07	23.05	15.6	25,617	0.06%
2024/07/09	16	23.25	0	0.00	23.20	16	25,670	0.06%
2024/07/08	15.1	23.43	10.1	23.40	23.50	5	25,820	0.02%
2024/07/05	10.1	23.54	5.1	23.55	23.55	5	26,036	0.02%
2024/07/04	9	23.42	24	23.36	23.50	-15	26,608	-0.06%
2024/07/03	5	23.10	2	23.10	23.10	3	28,092	0.01%
2024/07/02	20.1	23.02	3.6	23.02	23.00	16.5	28,571	0.06%
2024/07/01	2	23.10	1	23.05	23.05	1	29,012	0.00%
2024/06/28	0.1	23.15	2	23.15	23.10	-1.9	29,125	-0.01%
2024/06/27	4	23.04	0	0.00	23.05	4	28,944	0.01%
2024/06/26	13.3	23.09	0	0.00	23.05	13.3	28,715	0.05%
2024/06/25	15	23.25	4	23.35	23.30	11	28,236	0.04%
2024/06/24	16.1	23.40	1	23.60	23.40	15.1	28,032	0.05%
2024/06/21	8.4	23.77	23	23.80	23.60	-14.6	27,922	-0.05%
2024/06/20	35	23.68	14	23.70	23.70	21	26,929	0.08%
2024/06/19	5.1	23.50	1	23.50	23.50	4.1	26,735	0.02%
2024/06/18	14.2	23.42	1	23.40	23.40	13.2	26,662	0.05%
2024/06/17	7	23.49	2	23.50	23.45	5	26,699	0.02%
2024/06/14	0	23.35	7	23.25	23.25	-7	26,750	-0.03%
2024/06/13	12.2	23.31	4.1	23.42	23.30	8.1	26,786	0.03%
2024/06/12	10.1	23.36	1	23.40	23.30	9.1	26,796	0.03%
2024/06/11	18.2	23.44	0	0.00	23.35	18.2	26,722	0.07%
2024/06/07	45	23.66	14	23.71	23.70	31	26,389	0.12%
2024/06/06	29.1	23.57	0.3	23.65	23.50	28.8	26,157	0.11%
2024/06/05	52.2	23.58	4	23.63	23.55	48.2	25,865	0.19%
2024/06/04	12.2	23.65	5	23.70	23.60	7.2	25,876	0.03%
2024/06/03	14	23.79	1	23.85	23.80	13	25,801	0.05%
2024/05/31	9.4	23.80	3	23.85	23.75	6.4	25,771	0.02%
2024/05/30	18.1	23.88	1	23.90	23.85	17.1	25,130	0.07%
2024/05/29	7.2	24.04	0.2	24.22	23.95	7.1	25,086	0.03%
2024/05/28	4	24.13	25	24.17	24.20	-21	24,969	-0.08%
2024/05/27	77.1	23.97	0	0.00	23.90	77.1	25,149	0.31%
2024/05/24	26.5	24.06	1	24.20	24.00	25.5	24,931	0.10%
2024/05/23	46.1	24.26	9	24.20	24.15	37.1	24,638	0.15%
2024/05/22	41.1	24.64	8.1	24.68	24.60	33	24,097	0.14%
2024/05/21	1.1	24.96	2	25.00	24.90	-0.9	23,503	0.00%
2024/05/20	12.1	25.22	1.5	25.12	25.25	10.6	23,399	0.05%
2024/05/17	0	25.10	14	25.09	25.05	-14	23,172	-0.06%
2024/05/16	1	25.20	8.3	25.12	25.15	-7.3	23,279	-0.03%
2024/05/15	11.2	24.87	0	0.00	24.75	11.2	22,889	0.05%
2024/05/14	0.1	25.00	4	25.06	25.00	-3.9	22,969	-0.02%
2024/05/13	0.1	24.80	1.3	24.81	24.85	-1.2	22,959	-0.01%
2024/05/10	0	0.00	4	24.74	24.80	-4	22,880	-0.02%
2024/05/09	2.3	24.70	5	24.80	24.60	-2.7	22,874	-0.01%
2024/05/08	2.2	24.64	15.3	24.72	24.75	-13	22,990	-0.06%
2024/05/07	1	25.00	2	25.18	24.90	-1	22,825	0.00%
2024/05/06	3	25.00	8	25.03	25.10	-5	22,774	-0.02%
2024/05/03	5.7	24.98	9.7	25.16	24.95	-4	22,734	-0.02%
2024/05/02	5	24.91	4.5	24.99	24.95	0.5	22,550	0.00%
2024/04/30	14	24.94	5	25.07	24.85	9	22,573	0.04%
2024/04/29	20	24.80	31	24.96	25.00	-11	22,531	-0.05%
2024/04/26	6	24.48	5.1	24.45	24.55	0.9	22,361	0.00%
2024/04/25	3	24.50	1	24.60	24.55	2	22,522	0.01%
2024/04/24	3.4	24.76	0	0.00	24.75	3.4	22,584	0.02%
2024/04/23	2	24.85	1	25.00	24.85	1	22,958	0.00%
2024/04/22	20	24.75	15	24.78	24.70	5	23,079	0.02%
2024/04/19	26	24.46	26	24.38	24.45	0	22,843	0.00%
2024/04/18	26.3	24.69	22	24.76	24.80	4.3	22,443	0.02%
2024/04/17	6	24.42	5	24.34	24.45	1	22,124	0.00%
2024/04/16	0.2	24.39	5.8	24.30	24.25	-5.5	21,924	-0.03%
2024/04/15	8.1	24.74	0.1	25.00	24.55	8	21,955	0.04%
2024/04/12	9	24.89	2	24.90	24.85	7	21,603	0.03%
2024/04/11	24.1	25.33	1	25.50	25.30	23.1	21,411	0.11%
2024/04/10	10.1	25.73	12.2	25.74	25.60	-2.1	21,174	-0.01%
2024/04/09	15.4	25.83	43.7	25.83	26.05	-28.3	20,756	-0.14%
2024/04/08	26	24.89	25.5	24.86	25.00	0.5	19,149	0.00%
2024/04/03	18.6	24.60	12	24.76	24.65	6.6	18,646	0.04%
2024/04/02	2	24.20	30	24.16	24.30	-28	18,076	-0.15%
2024/04/01	11.1	23.95	38	23.95	24.00	-26.9	18,022	-0.15%
2024/03/29	8	23.90	0	0.00	23.90	8	18,075	0.04%
2024/03/28	6	23.83	0	0.00	23.80	6	18,183	0.03%
2024/03/27	0	0.00	2	24.00	23.90	-2	18,448	-0.01%
2024/03/26	3	24.00	23	23.95	24.00	-20	18,659	-0.11%
2024/03/25	6.1	23.77	0	0.00	23.85	6.1	19,003	0.03%
2024/03/22	5.3	23.85	5	23.87	23.95	0.3	19,488	0.00%
2024/03/21	8	23.75	37.9	23.83	23.85	-29.9	20,422	-0.15%
2024/03/20	12.2	23.55	2	23.63	23.50	10.2	21,978	0.05%
2024/03/19	6.2	23.64	0.6	23.70	23.65	5.7	22,295	0.03%
2024/03/18	15	23.65	0	0.00	23.70	15	22,698	0.07%
2024/03/15	9	23.93	0	24.00	23.85	9	22,887	0.04%
2024/03/14	26	23.92	20	24.04	24.05	6	23,135	0.03%
2024/03/13	35	23.90	5	23.84	23.95	30	23,130	0.13%
2024/03/12	16	24.12	5	24.10	24.15	11	22,921	0.05%
2024/03/11	13	24.04	0	0.00	24.05	13	23,083	0.06%
2024/03/08	7	23.96	7.1	24.06	24.10	-0.1	23,355	0.00%
2024/03/07	14.2	23.95	0	0.00	23.95	14.2	23,599	0.06%
2024/03/06	16.1	24.07	1.3	24.07	24.05	14.8	24,137	0.06%
2024/03/05	6	24.08	3	24.13	24.05	3	25,743	0.01%
2024/03/04	37.2	24.10	7	24.13	24.20	30.2	26,527	0.11%
2024/03/01	11.2	24.36	3	24.35	24.45	8.2	27,266	0.03%
2024/02/29	25.1	24.60	3	24.60	24.60	22.1	27,983	0.08%
2024/02/27	19.2	24.65	0	0.00	24.65	19.2	28,695	0.07%
2024/02/26	4	24.90	32.2	24.91	24.90	-28.2	29,191	-0.10%
2024/02/23	6	25.01	5	25.05	25.00	1	29,768	0.00%
2024/02/22	1	25.20	8	25.21	25.15	-7	30,494	-0.02%
2024/02/21	10	25.20	1	25.20	25.25	9	30,630	0.03%
2024/02/20	3	25.30	1	25.25	25.30	2	30,797	0.01%
2024/02/19	0	0.00	10	25.30	25.40	-10	31,056	-0.03%
2024/02/16	3	24.83	1	24.95	24.90	2	31,421	0.01%
2024/02/15	5	24.72	1.5	24.65	24.60	3.5	31,562	0.01%
2024/02/05	10	24.91	5.3	24.91	24.85	4.8	31,422	0.02%
2024/02/02	6	25.07	0	0.00	25.15	6	31,452	0.02%
2024/02/01	0	0.00	8	25.26	25.25	-8	31,600	-0.03%
2024/01/31	19.1	24.94	2	25.03	25.15	17.1	31,838	0.05%
2024/01/30	5.3	25.15	1	25.10	25.05	4.3	31,894	0.01%
2024/01/29	2	25.40	0	25.42	25.45	2	32,286	0.01%
2024/01/26	1	25.30	7.1	25.21	25.25	-6.1	32,375	-0.02%
2024/01/25	4	25.01	0	0.00	25.10	4	32,373	0.01%
2024/01/24	1.1	25.01	16	25.11	25.15	-15	32,398	-0.05%
2024/01/23	17.5	24.76	2	24.80	24.80	15.5	32,402	0.05%
2024/01/22	1.3	24.81	1	24.85	24.75	0.3	32,302	0.00%
2024/01/19	16.5	24.62	10.1	24.72	24.65	6.4	32,342	0.02%
2024/01/18	11	24.86	5	24.97	24.80	6	32,343	0.02%
2024/01/17	8.4	25.00	10	25.00	24.80	-1.6	32,692	0.00%
2024/01/16	12.5	25.40	0	0.00	25.20	12.5	32,521	0.04%
2024/01/15	12	25.85	13.9	25.98	25.80	-1.9	32,397	-0.01%
2024/01/12	2	25.80	7	25.91	25.80	-5	32,977	-0.02%
2024/01/11	3	25.80	3	25.88	25.80	0	33,234	0.00%
2024/01/10	2.1	25.75	0	0.00	25.85	2.1	34,221	0.01%
2024/01/09	37	26.19	1	26.25	26.00	36	34,423	0.10%
2024/01/08	4	26.58	13	26.75	26.50	-9	34,277	-0.03%
2024/01/05	0	0.00	1	26.70	26.70	-1	34,359	0.00%
2024/01/04	6	26.60	5	26.66	26.70	1	34,474	0.00%
2024/01/03	4	26.59	2	26.50	26.70	2	34,778	0.01%
2024/01/02	11	26.90	3	27.00	27.00	8	34,674	0.02%
2023/12/29	1	26.85	23	26.91	27.00	-22	34,911	-0.06%
2023/12/28	0.5	26.95	11	26.93	27.00	-10.5	35,276	-0.03%
2023/12/27	2	26.78	8	26.87	26.90	-6	35,434	-0.02%
2023/12/26	3	26.80	0	0.00	26.90	3	35,611	0.01%
2023/12/25	4	26.73	4	26.84	26.85	0	36,045	0.00%
2023/12/22	4.5	26.54	24	26.61	26.75	-19.5	36,644	-0.05%
2023/12/21	15	26.58	16	26.49	26.60	-1	36,500	0.00%
2023/12/20	25	26.58	10	26.61	26.55	15	36,266	0.04%
2023/12/19	46	26.37	40	26.45	26.65	6	35,930	0.02%
2023/12/18	39	26.78	11	26.79	26.65	28	35,758	0.08%
2023/12/15	38	25.98	93.2	26.17	26.45	-55.2	34,745	-0.16%
2023/12/14	22	25.23	36	25.43	25.40	-14	33,085	-0.04%
2023/12/13	36.4	25.15	4	25.14	25.15	32.4	32,610	0.10%
2023/12/12	17.3	25.40	0	0.00	25.45	17.3	32,687	0.05%
2023/12/11	13.3	25.73	1	25.70	25.70	12.3	32,312	0.04%
2023/12/08	8.1	25.96	2	26.10	26.10	6.1	31,727	0.02%
2023/12/07	3.1	26.10	15	26.11	26.05	-11.9	31,646	-0.04%
2023/12/06	3.3	26.17	3	26.12	26.25	0.3	31,648	0.00%
2023/12/05	1.1	25.95	4	26.00	26.10	-2.9	31,527	-0.01%
2023/12/04	15	25.80	14	26.01	26.05	1	31,330	0.00%
2023/12/01	10.1	25.86	13	25.88	26.00	-2.9	30,872	-0.01%
2023/11/30	9.3	25.91	10	26.11	26.20	-0.7	30,075	0.00%
2023/11/29	6.1	25.95	3	26.03	26.20	3.1	28,343	0.01%
2023/11/28	13.4	26.05	0	0.00	26.10	13.4	27,448	0.05%
2023/11/27	0	25.70	12	26.10	26.15	-12	26,911	-0.04%
2023/11/24	6.1	25.44	12	25.90	25.90	-5.9	26,050	-0.02%
2023/11/22	21.1	25.37	8	25.45	25.80	13.1	24,680	0.05%
2023/11/21	0	0.00	13.3	25.68	25.70	-13.3	24,330	-0.05%
2023/11/20	0	0.00	2	25.30	25.30	-2	23,784	-0.01%
2023/11/17	0	25.15	5	25.15	25.20	-5	23,897	-0.02%
2023/11/16	8	25.21	0	25.20	25.20	8	23,902	0.03%
2023/11/15	2	24.80	31.1	24.74	24.95	-29.1	23,694	-0.12%
2023/11/14	44	24.32	6	24.37	24.55	38	23,488	0.16%
2023/11/13	6	24.55	0.4	24.55	24.50	5.6	23,736	0.02%
2023/11/10	14	24.56	2	24.60	24.65	12	23,935	0.05%
2023/11/09	6	24.41	1.4	24.60	24.55	4.7	23,952	0.02%
2023/11/08	15.2	24.51	0	0.00	24.60	15.2	24,099	0.06%
2023/11/07	17.1	24.59	3	24.60	24.80	14.1	24,043	0.06%
2023/11/06	14	25.15	7.1	25.07	25.00	6.9	24,007	0.03%
2023/11/03	0.1	24.60	1.1	24.60	24.55	-1	23,732	0.00%
2023/11/02	11	24.35	4.1	24.31	24.25	6.9	23,784	0.03%
2023/11/01	8	24.16	2	24.25	24.05	6	23,862	0.03%
2023/10/31	2	24.05	0.1	24.15	24.15	1.9	23,946	0.01%
2023/10/30	6	24.13	2	24.15	24.10	4	24,425	0.02%
2023/10/27	4	24.05	21	24.05	24.00	-17	24,546	-0.07%
2023/10/26	2	24.10	0	0.00	24.05	2	24,855	0.01%
2023/10/25	5	24.02	26	23.97	24.40	-21	24,877	-0.08%
2023/10/24	20	23.61	1.1	23.51	23.60	18.9	24,831	0.08%
2023/10/23	12	23.83	1.7	23.89	23.80	10.3	24,893	0.04%
2023/10/20	30.1	23.99	0.5	24.15	23.90	29.6	24,917	0.12%
2023/10/19	19.4	24.44	1	24.50	24.50	18.4	24,651	0.07%
2023/10/18	63.6	24.32	3	24.82	24.85	60.6	24,631	0.25%
2023/10/17	34.1	24.40	12	24.45	24.75	22.1	23,878	0.09%
2023/10/13	4	24.80	0.4	24.93	24.85	3.6	23,802	0.02%
2023/10/12	3.1	24.76	13.2	24.81	24.85	-10.1	23,787	-0.04%
2023/10/11	18.7	24.41	21.6	24.57	24.60	-2.9	23,649	-0.01%
2023/10/06	28.9	24.49	33	24.60	24.65	-4.1	23,291	-0.02%
2023/10/05	0.1	24.65	57	24.57	24.55	-56.9	23,213	-0.25%
2023/10/04	91.3	24.28	0	0.00	24.25	91.3	22,864	0.40%
2023/10/03	57.1	24.93	0	0.00	24.85	57.1	22,390	0.25%
2023/10/02	47.4	25.06	60	25.17	25.25	-12.6	22,231	-0.06%
2023/09/28	50.3	25.07	10	25.25	25.25	40.3	22,362	0.18%
2023/09/27	41.8	25.39	2.4	25.43	25.45	39.4	21,904	0.18%
2023/09/26	6.8	26.04	0	0.00	26.05	6.8	21,314	0.03%
2023/09/25	2.2	26.16	0	0.00	26.20	2.2	21,227	0.01%
2023/09/22	7	26.11	0	0.00	26.20	7	21,466	0.03%
2023/09/21	51.3	26.15	0	0.00	26.15	51.3	21,461	0.24%
2023/09/20	2	26.58	6	26.60	26.50	-4	21,129	-0.02%
2023/09/19	11.2	26.60	0	0.00	26.50	11.2	21,163	0.05%
2023/09/18	11	26.75	0	26.80	26.75	11	21,342	0.05%
2023/09/15	12.1	26.47	0	26.70	26.60	12.1	21,363	0.06%
2023/09/14	0.3	26.60	32	26.54	26.60	-31.8	20,796	-0.15%
2023/09/13	0.1	26.40	4	26.40	26.35	-4	20,744	-0.02%
2023/09/12	10	26.29	14	26.39	26.30	-4	20,930	-0.02%
2023/09/11	22.2	26.22	0	0.00	26.25	22.2	20,867	0.11%
2023/09/08	13	26.31	10	26.45	26.35	3	20,807	0.01%
2023/09/07	40	26.55	2	26.50	26.50	38	20,793	0.18%
2023/09/06	13.7	26.93	0	27.05	26.80	13.6	20,656	0.07%
2023/09/05	38	27.00	0	0.00	27.10	38	20,611	0.18%
2023/09/04	15	26.92	10	26.95	27.05	5	20,597	0.02%
2023/09/01	1.3	26.78	13.2	26.65	26.70	-11.9	20,572	-0.06%
2023/08/30	4	26.50	7	26.46	26.55	-3	20,161	-0.01%
2023/08/29	16.3	26.21	20	26.29	26.40	-3.7	20,104	-0.02%
2023/08/28	2	26.43	16.2	26.44	26.50	-14.2	19,863	-0.07%
2023/08/25	8.3	26.33	11	26.30	26.30	-2.7	20,604	-0.01%
2023/08/24	12	26.57	0	0.00	26.50	12	20,759	0.06%
2023/08/23	6.2	26.58	4.4	26.70	26.60	1.8	20,872	0.01%
2023/08/22	9	26.79	6.5	26.85	26.70	2.5	20,883	0.01%
2023/08/21	7.6	27.21	0	0.00	27.10	7.6	20,951	0.04%
2023/08/18	0	0.00	0	27.20	27.20	0	21,018	0.00%
2023/08/17	16.8	26.42	0	0.00	26.60	16.8	20,864	0.08%
2023/08/16	5.9	26.87	1	26.85	26.85	4.9	20,669	0.02%
2023/08/15	2.6	27.21	21	27.45	27.10	-18.4	20,450	-0.09%
2023/08/14	22.3	27.23	14	27.22	27.20	8.3	20,375	0.04%
2023/08/11	29.8	27.79	0	0.00	27.65	29.8	20,288	0.15%
2023/08/10	19.5	27.88	2.2	27.90	27.90	17.3	20,157	0.09%
2023/08/09	8.2	27.98	0	0.00	28.15	8.2	19,964	0.04%
2023/08/08	45	28.26	0	28.43	28.25	45	19,821	0.23%
2023/08/07	0.6	28.44	1	28.40	28.50	-0.4	19,652	0.00%
2023/08/04	0	0.00	11	28.27	28.30	-11	19,542	-0.06%
2023/08/02	45.6	27.95	0	28.15	28.00	45.6	19,568	0.23%
2023/08/01	5	28.13	5	28.15	28.15	0	19,103	0.00%
2023/07/31	24.1	28.02	0	0.00	27.95	24.1	19,064	0.13%
2023/07/28	10.1	28.17	0	28.35	28.20	10.1	18,801	0.05%
2023/07/27	24.3	28.43	0	0.00	28.45	24.3	18,612	0.13%
2023/07/26	31	28.35	4	28.50	28.55	27	18,339	0.15%
2023/07/25	6	29.35	1	29.40	29.35	5	18,191	0.03%
2023/07/24	1	29.30	0	0.00	29.40	1	18,423	0.01%
2023/07/21	4	29.30	3	29.32	29.25	1	18,479	0.01%
2023/07/20	0	0.00	2.1	29.43	29.45	-2.1	18,429	-0.01%
2023/07/19	0.1	29.25	1.4	29.16	29.30	-1.3	18,152	-0.01%
2023/07/18	3	29.20	2.8	29.21	29.20	0.2	18,075	0.00%
2023/07/17	1	29.20	1	29.25	29.30	0	17,943	0.00%
2023/07/14	2.2	29.20	1.2	29.25	29.15	1	18,019	0.01%
2023/07/13	1	28.95	2	29.13	29.05	-1	17,990	-0.01%
2023/07/12	5	28.80	20	28.90	28.85	-15	18,231	-0.08%
2023/07/11	1	28.95	0	0.00	28.85	1	18,450	0.01%
2023/07/10	3	28.78	2.1	28.83	28.70	0.9	18,897	0.00%
2023/07/07	6.3	28.64	2	28.73	28.65	4.3	19,088	0.02%
2023/07/06	38.2	29.05	2.5	29.12	28.95	35.6	19,032	0.19%
2023/07/05	4	29.53	2	29.58	29.50	2	18,642	0.01%
2023/07/04	8	29.56	1	29.65	29.55	7	18,571	0.04%
2023/07/03	0	0.00	20.3	29.65	29.80	-20.3	18,535	-0.11%
2023/06/30	5.1	29.40	0	0.00	29.40	5.1	18,572	0.03%
2023/06/29	5	29.60	6.1	29.73	29.65	-1.1	18,275	-0.01%
2023/06/28	0	0.00	1	29.65	29.70	-1	18,157	-0.01%
2023/06/26	1	29.75	6	29.72	29.60	-5	18,273	-0.03%
2023/06/21	2	29.68	1	29.70	29.65	1	18,157	0.01%
2023/06/20	0	0.00	1	29.80	29.75	-1	18,113	-0.01%
2023/06/19	11	29.80	1.1	29.71	29.85	9.9	18,084	0.05%
2023/06/16	5	29.60	2	29.65	29.75	3	18,049	0.02%
2023/06/15	0	0.00	6	29.68	29.65	-6	17,898	-0.03%
2023/06/14	2	29.85	1	29.80	29.65	1	18,448	0.01%
2023/06/13	0	0.00	1	29.65	29.60	-1	18,504	-0.01%
2023/06/12	1	29.70	0.1	29.80	29.65	1	18,590	0.01%
2023/06/09	0	0.00	0	29.75	29.75	0	18,691	0.00%
2023/06/08	0.5	29.80	12	29.75	29.75	-11.5	18,830	-0.06%
2023/06/07	7.3	29.88	0	29.90	29.90	7.3	18,996	0.04%
2023/06/06	3	29.78	1	29.85	29.90	2	19,059	0.01%
2023/06/05	1.2	29.71	8.1	29.63	29.60	-6.9	19,128	-0.04%
2023/06/02	1	29.20	23	29.43	29.40	-22	19,154	-0.12%
2023/06/01	0.1	29.25	20	29.20	29.10	-19.9	19,112	-0.10%
2023/05/31	2	29.00	19	29.30	29.00	-17	19,040	-0.09%
2023/05/30	14.2	29.03	4	29.13	29.00	10.2	18,395	0.06%
2023/05/29	27.3	29.25	8.1	29.18	29.05	19.3	18,552	0.10%
2023/05/26	26.1	29.21	11.1	29.31	29.20	15	18,590	0.08%
2023/05/25	8	29.53	0	0.00	29.40	8	18,417	0.04%
2023/05/24	2	29.78	3	29.95	29.95	-1	18,202	-0.01%
2023/05/23	8	29.94	9	30.00	29.90	-1	18,389	-0.01%
2023/05/22	2	29.98	8	29.85	30.00	-6	18,345	-0.03%
2023/05/19	1	29.50	1	29.80	29.60	0	18,103	0.00%
2023/05/18	0.1	29.65	0	29.60	29.70	0.1	18,078	0.00%
2023/05/17	0.2	29.45	86.1	29.61	29.60	-85.9	18,061	-0.48%
2023/05/16	1.2	29.18	1	29.25	29.20	0.2	17,856	0.00%
2023/05/15	0.2	29.10	3	29.08	29.15	-2.8	17,817	-0.02%
2023/05/12	1	29.20	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.20	0	0.00	29.15	1	17,699	0.01%
2023/05/10	2.2	29.25	0	0.00	29.35	2.2	17,751	0.01%
2023/05/09	2	29.10	0	0.00	29.35	2	17,807	0.01%
2023/05/08	0	0.00	12	29.25	29.30	-12	17,776	-0.07%
2023/05/05	8.1	28.98	0	29.05	29.10	8.1	17,797	0.05%
2023/05/04	8.1	29.04	2	29.08	29.10	6.1	17,883	0.03%
2023/05/03	16	29.10	0	0.00	29.15	16	17,938	0.09%
2023/05/02	3.2	29.30	2	29.28	29.30	1.2	18,221	0.01%
2023/04/28	0.2	29.20	25.1	29.16	29.10	-24.9	18,833	-0.13%
2023/04/27	25.7	28.84	0	0.00	28.90	25.7	18,787	0.14%
2023/04/26	5.2	29.48	0	0.00	29.30	5.2	18,472	0.03%
2023/04/25	13.2	29.99	0	0.00	29.75	13.2	18,392	0.07%
2023/04/24	22.2	30.05	0	0.00	30.05	22.2	18,492	0.12%
2023/04/21	12	30.21	0.1	30.50	30.15	11.9	18,533	0.06%
2023/04/20	0	30.45	0	0.00	30.45	0	18,599	0.00%
2023/04/19	2.4	30.44	0	0.00	30.45	2.4	19,090	0.01%
2023/04/18	23.3	30.67	3	30.70	30.70	20.3	18,913	0.11%
2023/04/17	36.3	30.75	0	31.10	30.75	36.3	18,886	0.19%
2023/04/14	35.7	31.00	11	31.20	31.10	24.7	18,795	0.13%
2023/04/13	13	31.40	63	31.33	31.45	-50	18,821	-0.27%
2023/04/12	32	31.02	1	31.10	31.10	31	18,533	0.17%
2023/04/11	22	30.87	1	30.95	30.90	21	18,691	0.11%
2023/04/10	5	30.98	5	30.96	30.90	0	18,960	0.00%
2023/04/07	3	30.78	2	30.85	30.80	1	19,061	0.01%
2023/04/06	11	30.75	3	30.75	30.80	8	19,260	0.04%
2023/03/31	1	30.90	10	31.10	30.90	-9	19,621	-0.05%
2023/03/30	2	30.88	6	30.92	31.00	-4	21,941	-0.02%
2023/03/29	0	0.00	15	30.96	31.00	-15	24,190	-0.06%
2023/03/28	10	30.80	2	30.95	30.85	8	25,765	0.03%
2023/03/27	8	30.85	1.1	31.14	30.90	6.9	27,362	0.03%
2023/03/24	25	31.12	0	0.00	31.10	25	28,898	0.09%
2023/03/23	4	31.13	11	31.29	31.25	-7	29,352	-0.02%
2023/03/22	13	31.13	0	0.00	31.20	13	29,610	0.04%
2023/03/21	4	31.10	1.1	31.20	31.20	2.9	30,163	0.01%
2023/03/20	4	31.19	0	0.00	31.20	4	30,288	0.01%
2023/03/17	4.5	31.32	10	31.04	31.45	-5.5	30,414	-0.02%
2023/03/16	2	30.60	0	0.00	30.60	2	30,063	0.01%
2023/03/15	6	30.70	9	30.71	30.70	-3	30,163	-0.01%
2023/03/14	4	30.83	17	30.77	30.70	-13	30,388	-0.04%
2023/03/13	2	30.85	28.1	30.92	31.00	-26.1	30,657	-0.09%
2023/03/10	11	30.55	6	30.62	30.60	5	30,725	0.02%
2023/03/09	18	30.96	0	0.00	30.75	18	30,970	0.06%
2023/03/08	35	31.05	2.1	31.17	31.20	32.9	31,556	0.10%
2023/03/07	2	30.70	17	30.99	31.10	-15	31,827	-0.05%
2023/03/06	1	30.90	17	30.87	30.80	-16	32,278	-0.05%
2023/03/03	12.4	30.62	3	30.72	30.70	9.4	32,666	0.03%
2023/03/02	6.1	30.38	15	30.61	30.65	-8.9	33,313	-0.03%
2023/03/01	33.1	30.55	0	0.00	30.30	33.1	33,269	0.10%
2023/02/24	20	31.57	1	31.90	31.40	19	32,884	0.06%
2023/02/23	7	31.89	1	32.00	31.80	6	32,816	0.02%
2023/02/22	3	31.82	119	31.89	31.95	-116	32,943	-0.35%	大賣/鉅額交易
2023/02/21	1	32.00	22	32.05	32.10	-21	33,101	-0.06%
2023/02/20	4.3	31.58	19.1	31.82	32.00	-14.8	33,056	-0.04%
2023/02/17	16.3	31.56	4	31.66	31.70	12.3	33,345	0.04%
2023/02/16	1	31.45	31	31.68	31.60	-30	34,103	-0.09%
2023/02/15	15	31.27	0	0.00	31.35	15	34,376	0.04%
2023/02/14	3	31.48	10	31.55	31.45	-7	34,309	-0.02%
2023/02/13	4	31.13	26.1	31.40	31.45	-22.1	34,452	-0.06%
2023/02/10	14	31.11	62	31.11	31.25	-48	34,587	-0.14%
2023/02/09	1.5	31.37	0.1	31.50	31.30	1.5	34,750	0.00%
2023/02/08	0	31.40	0.2	31.49	31.45	-0.2	34,940	0.00%
2023/02/07	1	31.15	8	31.36	31.45	-7	34,964	-0.02%
2023/02/06	14.3	31.22	1	31.50	31.05	13.3	34,949	0.04%
2023/02/03	31	31.42	2.4	31.51	31.40	28.6	34,828	0.08%
2023/02/02	4	31.70	4	31.93	31.95	0	34,818	0.00%
2023/02/01	0	0.00	6.1	31.98	32.00	-6.1	34,770	-0.02%
2023/01/31	5.3	31.75	11	32.07	31.65	-5.8	34,785	-0.02%
2023/01/30	6	31.74	29.1	31.95	32.10	-23.1	34,490	-0.07%
2023/01/17	9.5	30.98	46	31.07	31.20	-36.5	33,992	-0.11%
2023/01/16	37.2	31.08	6.3	31.14	31.05	30.9	34,017	0.09%
2023/01/13	4	31.10	4.4	31.10	31.05	-0.4	34,090	0.00%
2023/01/12	1	31.00	20.1	31.07	31.05	-19.1	34,885	-0.05%
2023/01/11	10	30.72	10	30.82	30.70	0	34,972	0.00%
2023/01/10	21	30.83	15	30.85	30.85	6	35,179	0.02%
2023/01/09	13	30.29	33.3	30.66	30.95	-20.3	35,303	-0.06%
2023/01/06	3	29.92	17	30.03	30.15	-14	34,989	-0.04%
2023/01/05	12	29.99	5	30.09	30.00	7	35,172	0.02%
2023/01/04	19	29.89	12	30.03	29.90	7	35,277	0.02%
2023/01/03	10.3	29.64	22	29.98	30.25	-11.7	35,433	-0.03%
2022/12/30	4	29.80	25.3	30.05	29.80	-21.3	35,227	-0.06%
2022/12/29	63.2	30.03	5	29.98	29.95	58.2	35,231	0.17%
2022/12/28	5	30.35	60	30.47	30.60	-55	35,061	-0.16%
2022/12/27	33	30.39	21.3	30.42	30.30	11.7	34,931	0.03%
2022/12/26	18.4	30.77	7	30.78	30.60	11.4	34,857	0.03%
2022/12/23	9	30.38	10	30.55	30.70	-1	34,932	0.00%
2022/12/22	9	30.51	74.9	30.44	30.65	-65.9	34,654	-0.19%
2022/12/21	6	29.32	34	29.49	29.70	-28	32,460	-0.09%
2022/12/20	9	28.51	9	28.81	28.45	0	30,545	0.00%
2022/12/19	27.4	28.60	5	28.53	28.30	22.4	29,331	0.08%
2022/12/16	8.9	28.96	2	28.95	29.40	6.9	27,890	0.02%
2022/12/15	26	29.55	10	29.46	29.25	16	26,717	0.06%
2022/12/14	1	29.20	0	0.00	29.05	1	26,766	0.00%
2022/12/13	0	0.00	72	29.30	29.15	-72	27,093	-0.27%
2022/12/12	2	28.80	0	0.00	29.00	2	26,667	0.01%
2022/12/09	2	28.95	0	0.00	29.05	2	27,144	0.01%
2022/12/08	0.4	28.90	0	0.00	28.95	0.4	27,143	0.00%
2022/12/07	2	28.85	8	29.19	29.00	-6	27,079	-0.02%
2022/12/06	8.2	28.99	2	29.30	29.00	6.2	27,066	0.02%
2022/12/05	19	29.13	13	29.06	29.20	6	26,901	0.02%
2022/12/02	3.2	29.06	3.3	29.16	29.00	-0.1	26,847	0.00%
2022/12/01	1	29.10	3	29.23	29.25	-2	26,934	-0.01%
2022/11/30	1	28.80	0	29.10	29.15	1	26,661	0.00%
2022/11/29	1	28.40	23	28.44	28.70	-22	26,061	-0.08%
2022/11/28	25	28.24	5	28.33	27.90	20	25,715	0.08%
2022/11/25	4	29.31	5	29.38	28.75	-1	25,289	0.00%
2022/11/24	30	29.35	51.5	29.26	29.20	-21.5	24,984	-0.09%
2022/11/23	1	28.90	4	28.98	29.00	-3	24,482	-0.01%
2022/11/22	0	28.90	1.6	28.91	29.00	-1.5	24,459	-0.01%
2022/11/21	0.1	28.76	45	28.74	29.00	-44.9	24,325	-0.18%
2022/11/18	37.2	28.20	4.1	28.40	28.40	33.1	24,031	0.14%
2022/11/17	19.2	28.39	2	28.55	28.40	17.1	23,905	0.07%
2022/11/16	12	28.74	6	28.80	28.80	6	23,797	0.03%
2022/11/15	2	28.65	19	28.94	29.10	-17	23,637	-0.07%
2022/11/14	0	0.00	30.1	28.49	28.95	-30.1	23,327	-0.13%
2022/11/11	0	0.00	7.1	27.89	28.00	-7.1	22,650	-0.03%
2022/11/10	4	27.50	11	27.69	27.55	-7	22,457	-0.03%
2022/11/09	3	27.47	4	27.63	27.80	-1	22,554	0.00%
2022/11/08	3	27.22	23	27.40	27.40	-20	22,670	-0.09%
2022/11/07	0	0.00	11	26.97	27.15	-11	22,823	-0.05%
2022/11/04	21.1	26.69	2	26.75	26.75	19.1	22,951	0.08%
2022/11/03	4	26.85	1	26.85	26.85	3	22,855	0.01%
2022/11/02	0	27.20	13	27.11	27.20	-13	22,868	-0.06%
2022/11/01	2	26.85	0	0.00	27.00	2	23,055	0.01%
2022/10/31	3	26.83	6	26.90	26.85	-3	23,188	-0.01%
2022/10/28	7	26.89	8	26.88	27.15	-1	23,351	0.00%
2022/10/27	27	27.21	5.4	27.15	27.05	21.6	23,482	0.09%
2022/10/26	100.2	27.35	2	27.30	27.30	98.2	23,716	0.41%
2022/10/25	7	27.37	8	27.40	27.25	-1	24,274	0.00%
2022/10/24	1	27.95	7	27.90	28.00	-6	24,257	-0.02%
2022/10/21	3.1	27.89	4	28.00	28.05	-0.9	24,644	0.00%
2022/10/20	3	26.93	12	27.82	28.60	-9	25,118	-0.04%
2022/10/19	0.2	27.60	53	27.55	27.45	-52.8	25,560	-0.21%
2022/10/18	0	0.00	1	27.20	27.20	-1	26,871	0.00%
2022/10/17	2	26.58	20	26.75	27.05	-18	27,554	-0.07%
2022/10/14	2	26.90	0	0.00	26.90	2	28,299	0.01%
2022/10/13	50.1	26.95	12	27.00	26.90	38.1	28,945	0.13%
2022/10/12	1	27.35	0	0.00	27.50	1	29,660	0.00%
2022/10/07	1.1	27.65	0.1	27.65	27.55	1	30,607	0.00%
2022/10/06	0	0.00	111	27.70	27.80	-111	30,887	-0.36%	大賣/鉅額交易
2022/10/05	3	27.60	4.3	27.59	27.60	-1.3	31,326	0.00%
2022/10/04	3	27.00	15.3	27.08	27.20	-12.3	31,457	-0.04%
2022/10/03	2	26.45	4.5	26.57	26.45	-2.5	31,377	-0.01%
2022/09/30	2.4	26.74	11	26.69	26.70	-8.6	31,568	-0.03%
2022/09/29	1	26.80	4	26.86	27.00	-3	31,718	-0.01%
2022/09/28	3	26.57	6	26.60	26.65	-3	31,910	-0.01%
2022/09/27	3	26.92	1	26.80	26.80	2	32,055	0.01%
2022/09/26	7	27.12	75	27.15	27.10	-68	32,168	-0.21%
2022/09/23	108	27.85	1	27.90	27.85	107	32,220	0.33%	大買/鉅額交易
2022/09/22	17.1	27.64	2	28.45	28.45	15.1	32,618	0.05%
2022/09/21	18	28.02	33	28.26	28.35	-15	32,579	-0.05%
2022/09/20	48	28.66	5	28.51	28.60	43	32,492	0.13%
2022/09/19	1	29.50	0	0.00	29.30	1	32,363	0.00%
2022/09/16	105	29.21	102	29.40	29.35	3	33,347	0.01%	大買/大賣/
2022/09/15	102	29.30	101	29.50	29.50	1	34,769	0.00%	大買/大賣/
2022/09/14	4	29.31	1	29.30	29.30	3	35,334	0.01%
2022/09/13	0.3	29.65	5	29.65	29.80	-4.7	36,034	-0.01%
2022/09/12	3.1	29.63	3	29.67	29.70	0.1	36,581	0.00%
2022/09/08	2	29.00	26	29.22	29.25	-24	37,020	-0.06%
2022/09/07	12	29.16	5	28.97	28.75	7	36,978	0.02%
2022/09/06	0	0.00	8	29.22	29.20	-8	36,898	-0.02%
2022/09/05	0	0.00	53	28.92	29.00	-53	37,080	-0.14%
2022/09/02	3	28.57	6	28.58	28.55	-3	37,245	-0.01%
2022/09/01	4.1	28.55	0	0.00	28.55	4.1	37,280	0.01%
2022/08/31	5	28.85	11	28.82	28.95	-6	37,205	-0.02%
2022/08/30	2	28.70	3	28.82	29.00	-1	37,157	0.00%
2022/08/29	4	28.75	5	28.78	28.80	-1	37,256	0.00%
2022/08/26	55	29.16	2	29.20	29.25	53	37,425	0.14%
2022/08/25	1	29.15	4	29.13	29.15	-3	37,641	-0.01%
2022/08/24	1	29.05	8.4	29.02	29.05	-7.4	37,952	-0.02%
2022/08/23	0	0.00	2	28.70	28.80	-2	38,628	-0.01%
2022/08/22	0	0.00	5	29.05	29.00	-5	38,968	-0.01%
2022/08/19	0	0.00	16	29.20	29.20	-16	39,180	-0.04%
2022/08/18	0	0.00	2	29.15	29.20	-2	39,328	-0.01%
2022/08/17	0	0.00	14	29.25	29.20	-14	39,403	-0.04%
2022/08/16	11	29.06	13.1	29.19	29.00	-2.1	39,474	-0.01%
2022/08/15	28	29.23	23	29.24	29.15	5	39,619	0.01%
2022/08/12	9.1	28.83	40	28.76	28.75	-30.9	39,496	-0.08%
2022/08/11	0	0.00	14	28.34	28.45	-14	39,794	-0.04%
2022/08/10	1	28.05	7.2	28.02	28.00	-6.2	39,839	-0.02%
2022/08/09	3	27.98	8	28.10	28.00	-5	40,151	-0.01%
2022/08/08	10	27.95	7.2	28.01	27.95	2.8	40,390	0.01%
2022/08/05	10.1	28.10	40.2	28.25	28.30	-30.1	40,506	-0.07%
2022/08/04	12	27.90	31	27.95	27.85	-19	41,128	-0.05%
2022/08/03	18.1	28.07	10	28.00	28.05	8.1	41,320	0.02%
2022/08/02	22.2	28.23	13	28.22	28.35	9.2	41,442	0.02%
2022/08/01	5	28.53	71	28.46	28.60	-66	41,478	-0.16%
2022/07/29	1	27.50	3	27.67	27.70	-2	41,131	0.00%
2022/07/28	46.5	27.51	0	0.00	27.35	46.5	41,080	0.11%
2022/07/27	60	27.60	38	27.50	27.60	22	40,652	0.05%
2022/07/26	65.1	27.92	4	27.89	27.85	61.1	40,201	0.15%
2022/07/25	35.3	31.04	65	31.14	31.30	-29.7	38,908	-0.08%
2022/07/22	28.1	30.72	35	30.72	30.80	-6.9	37,598	-0.02%
2022/07/21	18	30.15	51	30.21	30.50	-33	37,530	-0.09%
2022/07/20	40	30.31	36	30.26	30.50	4	37,597	0.01%
2022/07/19	20	30.21	9	30.24	30.25	11	37,829	0.03%
2022/07/18	22	28.98	7	29.29	30.65	15	37,556	0.04%
2022/07/15	18.1	28.92	0	0.00	28.95	18.1	37,284	0.05%
2022/07/14	19	28.84	2	29.18	29.25	17	37,327	0.05%
2022/07/13	34	28.99	3	29.03	29.05	31	37,205	0.08%
2022/07/12	10.1	28.86	0	0.00	28.90	10.1	37,380	0.03%
2022/07/11	13	29.30	0	0.00	29.10	13	37,386	0.03%
2022/07/08	38	29.34	5	29.45	29.35	33	37,433	0.09%
2022/07/07	24	29.16	6	29.10	29.05	18	37,445	0.05%
2022/07/06	4	29.08	1	29.10	29.00	3	37,525	0.01%
2022/07/05	14	29.13	3	29.28	29.20	11	37,503	0.03%
2022/07/04	10.1	28.69	1	28.85	28.65	9.1	37,438	0.02%
2022/07/01	3.1	28.70	12	28.74	28.70	-8.9	37,570	-0.02%
2022/06/30	16.1	28.57	8	28.68	28.45	8.1	37,595	0.02%
2022/06/29	18	29.13	4	29.14	29.10	14	37,376	0.04%
2022/06/28	30	29.05	8	29.11	29.20	22	37,287	0.06%
2022/06/27	15	29.56	2.1	29.55	29.45	12.9	37,947	0.03%
2022/06/24	20.1	28.96	2	29.10	29.00	18.1	37,870	0.05%
2022/06/23	51.3	29.59	77	29.13	29.00	-25.7	37,318	-0.07%
2022/06/22	24.9	31.30	14	31.31	31.00	10.9	36,074	0.03%
2022/06/21	12.1	31.87	7	31.89	31.85	5.1	36,046	0.01%
2022/06/20	54	32.60	59	32.55	32.15	-5	35,923	-0.01%
2022/06/17	19.1	33.20	0	0.00	33.15	19.1	36,269	0.05%
2022/06/16	4	33.84	5	33.73	33.55	-1	37,274	0.00%
2022/06/15	5	33.87	1	34.15	33.80	4	37,870	0.01%
2022/06/14	6	33.76	1	33.75	34.00	5	38,213	0.01%
2022/06/13	17	33.98	60	33.92	34.00	-43	38,572	-0.11%
2022/06/10	1.2	34.56	25	34.52	34.50	-23.8	38,856	-0.06%
2022/06/09	18	34.45	2	34.50	34.50	16	39,372	0.04%
2022/06/08	4	34.76	3	34.83	34.75	1	39,835	0.00%
2022/06/07	11	34.51	30	34.65	34.75	-19	40,450	-0.05%
2022/06/06	5.1	34.39	59	34.27	34.65	-53.9	40,918	-0.13%
2022/06/02	21	33.80	3	33.82	33.75	18	43,066	0.04%
2022/06/01	10	34.26	0	0.00	34.15	10	45,450	0.02%
2022/05/31	10	34.29	0	0.00	34.65	10	46,099	0.02%
2022/05/30	19	34.41	2	34.53	34.50	17	46,569	0.04%
2022/05/27	6	34.18	9.1	34.35	34.40	-3.1	48,683	-0.01%
2022/05/26	1	34.15	31	34.09	34.05	-30	51,413	-0.06%
2022/05/25	2	33.68	7	33.81	33.85	-5	51,818	-0.01%
2022/05/24	12.1	33.73	20	33.85	33.55	-7.9	52,381	-0.02%
2022/05/23	12.1	33.46	1	33.40	33.55	11.1	52,385	0.02%
2022/05/20	2	33.38	3	33.22	33.35	-1	52,925	0.00%
2022/05/19	31	33.00	4	33.04	32.95	27	54,374	0.05%
2022/05/18	7	33.34	1	33.50	33.55	6	54,064	0.01%
2022/05/17	43	33.10	5	33.08	33.00	38	53,964	0.07%
2022/05/16	7	33.34	6	33.28	33.20	1	53,866	0.00%
2022/05/13	43.1	33.42	1	33.30	33.35	42.1	53,809	0.08%
2022/05/12	50.3	33.55	56	33.81	33.20	-5.8	53,805	-0.01%
2022/05/11	27	34.29	0	0.00	34.20	27	53,590	0.05%
2022/05/10	28	34.57	7	34.53	34.60	21	54,067	0.04%
2022/05/09	12	35.08	1	35.05	35.00	11	54,035	0.02%
2022/05/06	3	35.77	0	0.00	35.80	3	54,204	0.01%
2022/05/05	9	36.46	2	36.53	36.35	7	54,535	0.01%
2022/05/04	3	36.12	0	0.00	36.05	3	54,598	0.01%
2022/05/03	15	35.93	1	36.05	36.00	14	55,028	0.03%
2022/04/29	4	36.18	7	36.14	36.10	-3	55,166	-0.01%
2022/04/28	6	35.98	5	35.85	36.05	1	55,356	0.00%
2022/04/27	35.1	35.47	3.1	35.51	35.60	32	55,156	0.06%
2022/04/26	65.1	36.37	0	0.00	36.10	65.1	54,761	0.12%
2022/04/25	48.1	36.75	16	37.05	36.60	32.1	53,900	0.06%
2022/04/22	27.1	37.74	16	37.80	37.60	11.1	52,950	0.02%
2022/04/21	17	38.00	9	38.13	37.80	8	52,606	0.02%
2022/04/20	36.2	38.49	16	38.43	38.30	20.2	52,794	0.04%
2022/04/19	4	38.63	2	38.60	38.60	2	52,524	0.00%
2022/04/18	22.1	38.70	6	38.97	38.50	16.1	52,635	0.03%
2022/04/15	4.9	39.53	33.2	39.48	39.55	-28.3	52,034	-0.05%
2022/04/14	4	39.53	5.7	39.55	39.50	-1.7	51,916	0.00%
2022/04/13	0.6	39.55	14	39.52	39.50	-13.4	51,893	-0.03%
2022/04/12	2.8	39.25	15	39.30	39.35	-12.2	51,767	-0.02%
2022/04/11	6	39.35	8.8	39.37	39.40	-2.8	51,913	-0.01%
2022/04/08	3	39.05	20	39.00	39.20	-17	51,975	-0.03%
2022/04/07	40	38.91	6	39.18	38.80	34	51,777	0.07%
2022/04/06	22	39.10	5	39.26	39.35	17	51,641	0.03%
2022/04/01	5	39.09	4	39.10	39.20	1	51,380	0.00%
2022/03/31	2.1	38.99	15	38.98	38.95	-12.9	51,152	-0.03%
2022/03/30	46	38.80	15	38.64	38.95	31	51,097	0.06%
2022/03/29	16.9	39.43	11.1	39.55	39.40	5.8	50,742	0.01%
2022/03/28	8	39.39	17	39.54	40.00	-9	51,021	-0.02%
2022/03/25	6	40.08	37.6	40.00	40.00	-31.6	51,552	-0.06%
2022/03/24	11	40.00	13.1	40.04	40.00	-2.1	52,528	0.00%
2022/03/23	16	39.92	13.4	39.83	40.00	2.6	54,775	0.00%
2022/03/22	23	39.85	41	39.93	39.80	-18	54,252	-0.03%
2022/03/21	15.4	39.91	57	39.88	39.75	-41.6	53,362	-0.08%
2022/03/18	19	39.02	14	39.02	39.05	5	52,118	0.01%
2022/03/17	10	38.71	43.1	38.78	38.85	-33.1	52,028	-0.06%
2022/03/16	27.1	38.61	42	38.53	38.55	-14.9	51,788	-0.03%
2022/03/15	4	38.53	12.3	38.71	38.70	-8.3	51,350	-0.02%
2022/03/14	15.1	38.76	28.4	38.79	38.80	-13.3	51,489	-0.03%
2022/03/11	2.8	38.44	18	38.44	38.45	-15.2	51,578	-0.03%
2022/03/10	23	38.17	62	38.24	38.30	-39	51,322	-0.08%
2022/03/09	12.2	37.73	108.6	37.94	37.95	-96.4	51,268	-0.19%	大賣/
2022/03/08	94.5	38.08	26.5	37.49	37.40	68	51,327	0.13%
2022/03/07	107.3	38.38	101.1	38.50	39.00	6.2	49,111	0.01%	大買/大賣/
2022/03/04	26.1	38.55	54	38.48	38.40	-28	47,384	-0.06%
2022/03/03	23.1	38.68	52.1	38.67	38.60	-29	46,773	-0.06%
2022/03/02	53.7	38.38	115.7	38.49	38.30	-62	46,191	-0.13%	大賣/
2022/03/01	75	38.09	74.6	38.03	37.95	0.4	44,202	0.00%
2022/02/25	2	35.65	18.7	35.82	36.00	-16.7	42,061	-0.04%
2022/02/24	7.9	35.35	14	35.30	35.25	-6.1	42,501	-0.01%
2022/02/23	3	36.10	2	36.25	36.05	1	42,451	0.00%
2022/02/22	13.1	35.81	5	35.85	36.15	8.1	43,040	0.02%
2022/02/21	13.3	36.44	110	36.46	36.45	-96.7	42,972	-0.23%	大賣/
2022/02/18	2	35.60	23	35.65	35.65	-21	41,854	-0.05%
2022/02/17	0	0.00	3	35.57	35.55	-3	42,578	-0.01%
2022/02/16	1.3	35.27	11	35.33	35.45	-9.7	42,957	-0.02%
2022/02/15	8.1	35.22	5.1	35.34	35.05	3	43,153	0.01%
2022/02/14	3.1	35.17	14.2	35.28	35.50	-11.1	44,071	-0.03%
2022/02/11	4	35.56	27	35.63	35.70	-23	44,111	-0.05%
2022/02/10	1	35.45	14.1	35.40	35.65	-13.1	44,572	-0.03%
2022/02/09	3	34.80	46.5	34.80	34.95	-43.5	45,114	-0.10%
2022/02/08	5	34.32	5	34.29	34.50	0	45,278	0.00%
2022/02/07	15	33.86	6	34.03	34.25	9	45,222	0.02%
2022/01/26	13	33.65	17	33.59	33.65	-4	44,871	-0.01%
2022/01/25	30	33.44	3.3	33.47	33.45	26.8	45,226	0.06%
2022/01/24	15	33.33	24.1	33.35	33.45	-9.1	45,308	-0.02%
2022/01/21	21	33.91	2	34.00	33.85	19	45,414	0.04%
2022/01/20	7.2	34.15	15.7	34.26	34.15	-8.5	45,443	-0.02%
2022/01/19	16.1	34.22	9	34.13	34.05	7.1	45,523	0.02%
2022/01/18	0.4	34.83	1	34.65	34.60	-0.6	45,378	0.00%
2022/01/17	12	34.81	1.1	34.76	35.00	10.9	45,320	0.02%
2022/01/14	2.1	35.02	21.2	35.08	35.20	-19.1	45,763	-0.04%
2022/01/13	10	35.45	3	35.55	35.50	7	45,982	0.02%
2022/01/12	1.1	34.65	222	34.83	34.85	-220.9	45,897	-0.48%	大賣/鉅額交易
2022/01/11	12	34.60	6	34.72	34.55	6	46,055	0.01%
2022/01/10	1.1	34.80	7	34.80	34.90	-5.9	46,223	-0.01%
2022/01/07	205.2	34.70	6	34.63	34.80	199.2	46,604	0.43%	大買/鉅額交易
2022/01/06	3	34.67	1.1	34.80	34.80	1.9	46,923	0.00%
2022/01/05	0.3	34.75	13	34.72	34.85	-12.7	48,035	-0.03%
2022/01/04	13	34.65	7.4	34.52	34.45	5.6	48,871	0.01%
2022/01/03	9.2	35.11	3	35.05	35.00	6.2	50,850	0.01%
2021/12/30	0	0.00	2	35.33	35.35	-2	52,763	0.00%
2021/12/29	19.3	35.23	0.1	35.30	35.25	19.2	53,518	0.04%
2021/12/28	6	35.25	3	35.33	35.40	3	54,578	0.01%
2021/12/27	8	35.49	5	35.39	35.25	3	56,025	0.01%
2021/12/24	10	35.85	7	35.66	35.55	3	57,136	0.01%
2021/12/23	10	35.21	7.5	35.36	35.50	2.5	58,005	0.00%
2021/12/22	3	35.65	8	35.57	35.65	-5	58,667	-0.01%
2021/12/21	65	35.19	20	35.48	35.70	45	58,881	0.08%
2021/12/20	13	35.80	10	35.95	35.60	3	58,942	0.01%
2021/12/17	10	35.27	83.1	35.33	35.45	-73.1	59,029	-0.12%
2021/12/16	0	0.00	10.9	34.30	34.35	-10.9	57,916	-0.02%
2021/12/15	1	34.25	20	34.20	34.25	-19	60,182	-0.03%
2021/12/14	2	34.00	2	34.15	34.10	0	62,281	0.00%
2021/12/13	1	34.60	9.1	34.67	34.60	-8.1	63,530	-0.01%
2021/12/10	19	34.26	5	34.37	34.20	14	64,452	0.02%
2021/12/09	0	0.00	22	34.33	34.35	-22	66,455	-0.03%
2021/12/08	19.1	34.48	57	34.37	34.10	-38	70,615	-0.05%
2021/12/07	5	34.27	28	34.20	34.35	-23	72,968	-0.03%
2021/12/06	3	33.83	2	34.00	33.90	1	73,256	0.00%
2021/12/03	4.1	34.15	26.3	34.05	34.10	-22.2	75,227	-0.03%
2021/12/02	0.1	33.50	33	33.46	33.90	-32.9	76,797	-0.04%
2021/12/01	2	33.05	19	33.09	33.10	-17	80,169	-0.02%
2021/11/30	23	32.84	13	32.83	32.55	10	80,717	0.01%
2021/11/29	5	32.66	3.2	32.85	32.90	1.8	80,965	0.00%
2021/11/26	15	33.16	36	33.10	33.05	-21	82,473	-0.03%
2021/11/25	6.7	33.81	22	33.83	33.80	-15.3	84,298	-0.02%
2021/11/24	6.1	33.73	37	33.62	33.80	-30.9	85,281	-0.04%
2021/11/23	59	33.11	76	33.23	33.10	-17	85,030	-0.02%
2021/11/22	13	32.49	6	32.33	32.60	7	85,720	0.01%
2021/11/19	86	32.79	2.5	32.88	32.60	83.5	85,464	0.10%
2021/11/18	63.2	33.02	0.8	33.10	32.95	62.5	85,350	0.07%
2021/11/17	28.7	33.07	2.1	33.10	33.05	26.6	85,254	0.03%
2021/11/16	69	33.10	10.4	33.12	33.15	58.6	85,867	0.07%
2021/11/15	18	33.68	1.8	33.70	33.65	16.2	86,885	0.02%
2021/11/12	3	34.30	7.4	34.16	34.25	-4.4	87,589	-0.01%
2021/11/11	59	34.35	78	34.51	34.35	-19	88,779	-0.02%
2021/11/10	13	34.07	15.3	34.08	34.10	-2.3	89,287	0.00%
2021/11/09	40	34.50	65.1	34.49	34.50	-25.1	90,324	-0.03%
2021/11/08	14	34.27	29.1	34.30	34.40	-15.1	91,701	-0.02%
2021/11/05	19.6	33.04	19	32.99	33.10	0.6	92,321	0.00%
2021/11/04	14.7	33.14	2	33.75	33.25	12.7	92,825	0.01%
2021/11/03	13	33.47	1	33.50	33.50	12	94,533	0.01%
2021/11/02	7.6	33.40	18.4	33.53	33.20	-10.8	94,832	-0.01%
2021/11/01	6.2	33.53	9.4	33.39	33.40	-3.3	95,030	0.00%
2021/10/29	0	0.00	14.1	33.45	33.60	-14.1	94,890	-0.01%
2021/10/28	6	33.82	4.1	33.95	33.70	1.9	95,227	0.00%
2021/10/27	13	33.87	9	33.97	33.90	4	96,087	0.00%
2021/10/26	1	33.80	13	33.78	33.75	-12	97,605	-0.01%
2021/10/25	1.3	33.28	3.2	33.29	33.30	-1.9	98,219	0.00%
2021/10/22	35.1	33.33	12	33.38	33.30	23.1	98,964	0.02%
2021/10/21	17.1	33.68	14.2	33.77	33.90	2.8	99,159	0.00%
2021/10/20	35	33.91	31	33.81	33.55	4	99,433	0.00%
2021/10/19	6.1	33.49	22	33.53	33.45	-16	99,794	-0.02%
2021/10/18	4	33.45	34	33.60	33.65	-30	100,584	-0.03%
2021/10/15	10	33.09	26	33.26	33.20	-16	102,281	-0.02%
2021/10/14	19	32.77	18	32.67	32.75	1	103,758	0.00%
2021/10/13	39	32.68	24	32.60	32.40	15	104,658	0.01%
2021/10/12	56	33.36	6	33.13	33.40	50	104,445	0.05%
2021/10/08	162.2	33.85	17.7	33.59	33.20	144.5	104,600	0.14%	大買/鉅額交易
2021/10/07	117	34.44	13.7	34.40	34.50	103.3	103,854	0.10%	大買/鉅額交易
2021/10/06	14	35.11	0	0.00	35.05	14	103,972	0.01%
2021/10/05	23.3	35.03	10.1	35.09	35.60	13.2	104,986	0.01%
2021/10/04	62	35.12	6.3	35.17	35.00	55.8	105,213	0.05%
2021/10/01	35.1	35.77	44.2	35.86	35.85	-9.1	105,938	-0.01%
2021/09/30	40	35.90	40.1	36.14	36.30	-0.1	108,394	0.00%
2021/09/29	38.3	35.25	7.1	35.27	35.20	31.3	109,385	0.03%
2021/09/28	35	35.72	6.2	35.76	35.75	28.8	111,723	0.03%
2021/09/27	63	36.06	110.2	35.99	35.95	-47.2	114,020	-0.04%	大賣/
2021/09/24	112	36.18	26.1	36.18	36.00	85.9	119,606	0.07%	大買/
2021/09/23	172	36.59	19.7	36.28	36.15	152.3	128,294	0.12%	大買/鉅額交易
2021/09/22	90.4	36.44	36.2	36.27	36.30	54.2	133,199	0.04%
2021/09/17	59	38.04	19	38.03	37.80	40	135,500	0.03%
2021/09/16	58.3	38.77	48	38.72	38.50	10.3	134,743	0.01%
2021/09/15	180	39.02	210.7	39.33	39.25	-30.7	134,636	-0.02%	大買/大賣/
2021/09/14	150	39.64	118.9	39.72	39.85	31.1	135,759	0.02%	大買/大賣/
2021/09/13	106	39.94	147.4	39.98	40.05	-41.4	138,433	-0.03%	大買/大賣/
2021/09/10	50	39.07	77.3	39.09	39.10	-27.3	136,318	-0.02%
2021/09/09	11	37.87	47.2	37.90	38.35	-36.2	135,703	-0.03%
2021/09/08	66.3	38.26	56	38.23	37.60	10.3	136,635	0.01%
2021/09/07	61.2	38.62	56.5	38.75	38.50	4.7	136,611	0.00%
2021/09/06	95.3	38.80	86.2	38.76	38.85	9.1	137,062	0.01%
2021/09/03	30	37.68	19.1	37.69	37.45	10.9	135,268	0.01%
2021/09/02	34	37.31	30	37.39	37.00	4	137,285	0.00%
2021/09/01	54	38.09	26.3	38.28	37.75	27.7	139,749	0.02%
2021/08/31	79.3	37.57	93.5	37.74	38.15	-14.2	139,313	-0.01%
2021/08/30	2	37.18	67	37.30	37.50	-65	139,754	-0.05%
2021/08/27	3	36.73	41.1	36.75	36.90	-38.1	140,948	-0.03%
2021/08/26	43	36.92	56	36.76	36.35	-13	145,502	-0.01%
2021/08/25	27	35.91	8.1	35.99	36.00	18.9	152,066	0.01%
2021/08/24	17	35.68	46.3	35.68	36.00	-29.3	154,668	-0.02%
2021/08/23	6	35.75	12.4	35.76	35.65	-6.4	160,835	0.00%
2021/08/20	35.1	35.15	26	35.29	35.10	9.1	166,632	0.01%
2021/08/19	66.5	35.64	24.2	35.87	35.30	42.3	168,766	0.03%
2021/08/18	41.2	35.98	14.3	36.39	37.00	26.9	169,685	0.02%
2021/08/17	84	36.87	66.5	36.83	36.25	17.5	172,383	0.01%
2021/08/16	90	37.94	28	37.61	37.65	62	174,555	0.04%
2021/08/13	58.1	37.90	51.8	37.91	37.75	6.3	179,344	0.00%
2021/08/12	63.6	37.65	53.3	37.79	38.00	10.3	184,844	0.01%
2021/08/11	23.3	37.01	22	37.09	37.05	1.3	191,226	0.00%
2021/08/10	39	36.89	44	36.86	36.80	-5	191,021	0.00%
2021/08/09	18	36.92	101.4	37.01	37.45	-83.4	196,274	-0.04%	大賣/
2021/08/06	22	35.71	51	35.79	35.85	-29	201,547	-0.01%
2021/08/05	44	36.11	17	36.11	36.00	27	210,059	0.01%
2021/08/04	2	36.70	22.6	36.85	36.80	-20.6	221,136	-0.01%
2021/08/03	70	36.54	5.6	36.78	36.90	64.4	233,961	0.03%
2021/08/02	14.5	36.93	46	37.09	37.25	-31.5	242,971	-0.01%
2021/07/30	25.6	36.86	101	36.85	36.35	-75.5	246,344	-0.03%	大賣/
2021/07/29	32	36.05	34.2	35.77	36.30	-2.2	254,452	0.00%
2021/07/28	22.6	35.09	49.9	35.12	35.30	-27.3	260,353	-0.01%
2021/07/27	102.9	35.46	35	35.29	35.20	67.9	265,556	0.03%	大買/
2021/07/26	28	36.40	26.6	36.12	35.80	1.4	270,709	0.00%
2021/07/23	5	36.04	28.5	35.98	36.30	-23.5	275,589	-0.01%
2021/07/22	42.4	35.53	57.1	35.37	35.20	-14.7	277,422	-0.01%
2021/07/21	58.4	35.52	125	36.22	35.10	-66.6	279,934	-0.02%	大賣/
2021/07/20	164.4	36.18	92	36.05	36.05	72.4	282,175	0.03%	大買/
2021/07/19	61	36.25	25.2	36.38	36.60	35.8	284,829	0.01%
2021/07/16	35.1	36.43	6	36.42	36.35	29.1	292,244	0.01%
2021/07/15	21	36.36	80	36.61	37.00	-59	295,608	-0.02%
2021/07/14	68.1	36.04	60.4	36.10	35.90	7.6	301,447	0.00%
2021/07/13	67.2	37.06	43.7	37.05	36.50	23.5	306,064	0.01%
2021/07/12	213.1	38.39	127	38.03	37.90	86.1	309,296	0.03%	大買/大賣/
2021/07/09	37.2	37.95	30	38.04	38.05	7.2	312,461	0.00%
2021/07/08	102	38.10	184	38.31	38.75	-82	318,600	-0.03%	大買/大賣/
2021/07/07	150.5	38.53	65.1	38.67	38.05	85.4	319,559	0.03%	大買/
2021/07/06	50.6	40.04	236	39.94	39.70	-185.4	318,322	-0.06%	大賣/鉅額交易
2021/07/05	153.2	39.99	190.2	39.98	39.90	-37	317,842	-0.01%	大買/大賣/
2021/07/02	121.4	39.25	83	39.53	38.95	38.4	317,242	0.01%	大買/
2021/07/01	151.5	39.96	173.8	39.80	39.10	-22.3	316,817	-0.01%	大買/大賣/
2021/06/30	200.6	39.38	408	39.62	39.60	-207.4	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	211	38.00	287	37.88	37.75	-76	300,495	-0.03%	大買/大賣/
2021/06/28	167.7	36.81	214.1	37.07	37.45	-46.5	294,424	-0.02%	大買/大賣/
2021/06/25	45.7	36.11	60.7	36.23	35.75	-15	290,148	-0.01%
2021/06/24	27.1	35.90	62.1	35.98	35.80	-35	289,062	-0.01%
2021/06/23	101.2	36.05	122	35.84	35.40	-20.8	287,679	-0.01%	大買/大賣/
2021/06/22	182	36.06	133.2	35.82	36.15	48.8	285,044	0.02%	大買/大賣/
2021/06/21	101.3	34.42	68	34.29	34.30	33.3	280,148	0.01%	大買/
2021/06/18	111	35.44	82	35.58	35.00	29	278,081	0.01%	大買/
2021/06/17	62.1	35.56	32	35.77	35.45	30.1	275,908	0.01%
2021/06/16	56	35.98	26.5	35.73	35.50	29.5	274,433	0.01%
2021/06/15	155.1	35.67	84.1	35.60	35.85	71	272,484	0.03%	大買/
2021/06/11	146.3	36.21	31	36.53	36.15	115.3	270,263	0.04%	大買/鉅額交易
2021/06/10	91.6	35.33	111.8	35.70	36.15	-20.1	268,228	-0.01%	大賣/
2021/06/09	296.4	36.51	97	35.86	36.10	199.4	265,669	0.08%	大買/鉅額交易
2021/06/08	42.1	37.29	20.5	37.23	37.20	21.5	262,412	0.01%
2021/06/07	113.8	37.32	49.2	37.45	37.30	64.6	261,789	0.02%	大買/
2021/06/04	51	38.37	42.2	38.47	38.05	8.9	259,522	0.00%
2021/06/03	155	39.09	71	39.08	38.80	84	258,118	0.03%	大買/
2021/06/02	193	38.34	305	38.81	39.50	-112	253,358	-0.04%	大買/大賣/鉅額交易
2021/06/01	52	36.88	64	37.06	37.35	-12	245,349	0.00%
2021/05/31	298.7	38.11	264.5	38.45	36.95	34.2	243,104	0.01%	大買/大賣/
2021/05/28	444.4	36.15	567.5	36.34	36.55	-123.1	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	53	34.98	57	35.16	34.60	-4	230,730	0.00%
2021/05/26	47.3	34.18	109	34.36	34.85	-61.7	228,257	-0.03%	大賣/
2021/05/25	171	34.73	143	35.10	34.45	28	225,749	0.01%	大買/大賣/
2021/05/24	155.4	35.76	44	35.58	35.50	111.4	222,323	0.05%	大買/鉅額交易
2021/05/21	148	35.71	175	35.86	36.20	-27	219,566	-0.01%	大買/大賣/
2021/05/20	256.3	36.01	93.1	36.44	35.15	163.2	213,451	0.08%	大買/鉅額交易
2021/05/19	254.2	37.22	182.2	37.54	37.80	72	206,899	0.03%	大買/大賣/
2021/05/18	23	34.18	50.9	34.56	34.80	-27.9	198,585	-0.01%
2021/05/17	102.7	32.64	179	32.37	31.65	-76.3	197,129	-0.04%	大買/大賣/
2021/05/14	166.9	35.33	162.7	35.65	34.85	4.2	190,893	0.00%	大買/大賣/
2021/05/13	303.1	36.66	182.3	36.66	36.60	120.8	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	358.8	39.62	428.4	40.83	38.35	-69.6	174,735	-0.04%	大買/大賣/
2021/05/11	442.2	44.04	370.8	43.42	42.00	71.4	163,160	0.04%	大買/大賣/
2021/05/10	137.1	43.32	377.9	43.27	45.00	-240.8	150,016	-0.16%	大買/大賣/鉅額交易
2021/05/07	156.1	40.49	86.5	40.55	41.20	69.5	140,620	0.05%	大買/
2021/05/06	193.3	40.85	504.6	40.95	41.00	-311.3	136,391	-0.23%	大買/大賣/鉅額交易
2021/05/05	126	39.03	304.8	39.03	39.25	-178.8	126,621	-0.14%	大買/大賣/鉅額交易
2021/05/04	168.2	36.57	143.7	36.66	36.25	24.5	119,998	0.02%	大買/大賣/
2021/05/03	650.2	39.87	604.6	40.50	38.55	45.6	114,087	0.04%	大買/大賣/
2021/04/29	499.8	39.28	697.8	39.65	39.30	-198	108,516	-0.18%	大買/大賣/鉅額交易
2021/04/28	111.2	38.34	125.9	38.30	38.20	-14.7	103,105	-0.01%	大買/大賣/
2021/04/27	76.5	39.31	50.2	39.48	39.10	26.3	100,884	0.03%
2021/04/26	91	39.35	390	39.26	40.00	-299	97,370	-0.31%	大賣/鉅額交易
2021/04/23	161	38.04	186.6	38.20	38.10	-25.6	93,376	-0.03%	大買/大賣/
2021/04/22	358.3	40.46	260.2	40.24	38.90	98.1	89,332	0.11%	大買/大賣/
2021/04/21	205.1	38.47	206.6	38.61	38.50	-1.5	80,896	0.00%	大買/大賣/
2021/04/20	229.2	37.95	295.4	37.83	39.00	-66.1	76,893	-0.09%	大買/大賣/
2021/04/19	404.6	37.67	414.5	37.60	38.65	-9.9	70,469	-0.01%	大買/大賣/
2021/04/16	225.6	34.89	252.5	34.95	35.15	-26.9	64,352	-0.04%	大買/大賣/
2021/04/15	113.4	33.08	409.1	33.19	33.00	-295.8	59,455	-0.50%	大買/大賣/鉅額交易
2021/04/14	445.2	32.24	462.8	32.43	32.95	-17.5	55,086	-0.03%	大買/大賣/
2021/04/13	32.5	30.45	148	30.43	30.20	-115.5	48,794	-0.24%	大賣/鉅額交易
2021/04/12	33.3	29.48	144.8	29.52	29.60	-111.5	48,382	-0.23%	大賣/鉅額交易
2021/04/09	46	27.86	133	27.71	27.95	-87	46,327	-0.19%	大賣/
2021/04/08	169	27.95	35.1	27.99	28.15	133.9	44,948	0.30%	大買/鉅額交易
2021/04/07	17	26.90	144.1	26.60	26.90	-127.1	42,611	-0.30%	大賣/鉅額交易
2021/04/06	6	25.85	17	25.90	25.95	-11	40,260	-0.03%
2021/04/01	1	25.85	11.5	25.90	25.80	-10.5	40,097	-0.03%
2021/03/31	0	0.00	146.7	25.86	25.90	-146.7	39,947	-0.37%	大賣/鉅額交易
2021/03/30	1	25.80	111	25.59	25.80	-110	39,585	-0.28%	大賣/鉅額交易
2021/03/29	12.2	25.53	54.4	25.52	25.55	-42.2	39,402	-0.11%
2021/03/26	1	25.05	5.7	25.05	25.05	-4.7	40,826	-0.01%
2021/03/25	0	0.00	11	25.11	25.00	-11	41,695	-0.03%
2021/03/24	4.1	24.96	10	24.95	25.00	-5.9	42,013	-0.01%
2021/03/23	3.1	25.13	27	25.10	25.10	-23.9	42,212	-0.06%
2021/03/22	22	25.08	0	0.00	25.15	22	42,480	0.05%
2021/03/19	7.1	25.10	100	25.05	25.10	-92.9	43,158	-0.22%
2021/03/18	3	25.63	5	25.70	25.45	-2	44,172	0.00%
2021/03/17	7	25.63	3	25.62	25.65	4	44,468	0.01%
2021/03/16	11	25.45	20	25.55	25.50	-9	44,736	-0.02%
2021/03/15	11.5	25.62	0.2	25.60	25.65	11.3	44,645	0.03%
2021/03/12	22	25.84	13	25.83	25.90	9	44,668	0.02%
2021/03/11	16.1	25.78	20.2	25.85	25.80	-4.1	44,666	-0.01%
2021/03/10	26	25.70	45	25.79	25.75	-19	44,358	-0.04%
2021/03/09	8	25.64	92.3	25.64	25.70	-84.3	43,890	-0.19%
2021/03/08	2	25.15	32	25.22	25.10	-30	42,839	-0.07%
2021/03/05	14	24.84	6	24.98	24.95	8	42,590	0.02%
2021/03/04	24.6	25.06	31	25.21	25.00	-6.4	43,371	-0.01%
2021/03/03	1	25.00	87	24.99	25.05	-86	43,077	-0.20%
2021/03/02	23	24.88	29	24.68	24.65	-6	42,658	-0.01%
2021/02/26	28	24.88	6	24.88	24.75	22	43,040	0.05%
2021/02/25	0	0.00	16	25.26	25.30	-16	42,516	-0.04%
2021/02/24	68.1	25.10	28	25.51	25.05	40.1	42,546	0.09%
2021/02/23	30.4	25.17	66.4	25.21	25.30	-36	42,107	-0.09%
2021/02/22	37	24.66	13.7	24.50	24.45	23.4	41,215	0.06%
2021/02/19	24	24.46	6	24.57	24.60	18	41,145	0.04%
2021/02/18	43.5	24.45	14.2	24.26	24.40	29.4	41,183	0.07%
2021/02/17	7	23.89	14	23.85	24.00	-7	41,006	-0.02%
2021/02/05	23	23.27	4	23.31	23.40	19	40,664	0.05%
2021/02/04	58	23.39	10	23.30	23.20	48	40,971	0.12%
2021/02/03	3.9	23.54	9	23.53	23.65	-5.1	41,657	-0.01%
2021/02/02	20	23.71	21.2	23.68	23.80	-1.2	41,591	0.00%
2021/02/01	14	23.34	4	23.23	23.20	10	41,378	0.02%
2021/01/29	5	23.22	11	23.08	22.95	-6	41,230	-0.01%
2021/01/28	9	23.32	11.1	23.29	23.30	-2.1	40,840	-0.01%
2021/01/27	22	23.69	10	23.90	23.55	12	40,381	0.03%
2021/01/26	1	23.60	14	23.79	23.70	-13	40,242	-0.03%
2021/01/25	5	23.82	18.9	23.83	23.95	-13.9	40,005	-0.03%
2021/01/22	5	23.34	14	23.40	23.65	-9	39,966	-0.02%
2021/01/21	2	23.60	35	23.78	23.60	-33	39,764	-0.08%
2021/01/20	29.1	23.59	46	23.49	23.45	-16.9	39,561	-0.04%
2021/01/19	6	24.38	3	24.25	24.30	3	38,843	0.01%
2021/01/18	12	24.37	11	24.25	24.25	1	38,668	0.00%
2021/01/15	10	24.98	19	25.07	24.90	-9	38,199	-0.02%
2021/01/14	25.2	25.34	18	25.27	25.30	7.2	37,612	0.02%
2021/01/13	26	25.33	25.3	25.39	25.55	0.7	37,317	0.00%
2021/01/12	50.9	25.33	5	25.28	25.30	45.9	36,889	0.12%
2021/01/11	60	25.71	11	25.77	25.90	49	36,320	0.13%
2021/01/08	31	25.85	32.6	25.84	26.00	-1.6	35,953	0.00%
2021/01/07	10	25.55	16.3	25.64	25.70	-6.3	35,217	-0.02%
2021/01/06	159.4	25.74	96	25.57	25.50	63.4	34,533	0.18%	大買/
2021/01/05	62	25.86	96	25.87	26.00	-34	32,980	-0.10%
2021/01/04	63.1	24.99	45.7	24.97	24.95	17.4	30,159	0.06%
2020/12/31	6	24.74	8	24.79	24.75	-2	29,624	-0.01%
2020/12/30	29.1	24.94	15	24.97	25.00	14.1	29,359	0.05%
2020/12/29	21	24.55	35	24.64	24.65	-14	28,602	-0.05%
2020/12/28	13	24.21	3	24.22	24.30	10	28,170	0.04%
2020/12/25	25	24.27	5	24.20	24.20	20	28,056	0.07%
2020/12/24	18	24.24	17	24.31	24.35	1	27,781	0.00%
2020/12/23	36	24.23	5.5	24.26	24.40	30.5	27,454	0.11%
2020/12/22	48.4	24.97	38.2	25.31	24.50	10.1	27,142	0.04%
2020/12/21	29	24.87	33	24.89	24.95	-4	25,565	-0.02%
2020/12/18	12	24.24	10	24.33	24.45	2	24,615	0.01%
2020/12/17	5	24.17	13	24.20	24.40	-8	24,236	-0.03%
2020/12/16	7	24.51	16	24.41	24.40	-9	23,865	-0.04%
2020/12/15	28.4	24.46	18	24.79	24.35	10.3	23,610	0.04%
2020/12/14	7.6	24.73	140	24.58	24.65	-132.4	22,740	-0.58%	大賣/鉅額交易
2020/12/11	2.5	23.89	19.3	23.98	23.95	-16.8	21,317	-0.08%
2020/12/10	24	23.78	25	23.61	23.65	-1	20,885	0.00%
2020/12/09	3.1	23.38	23.9	23.44	23.35	-20.8	20,218	-0.10%
2020/12/08	14	23.30	12	23.32	23.35	2	20,030	0.01%
2020/12/07	42	23.46	18	23.53	23.45	24	19,847	0.12%
2020/12/04	2	23.45	14	23.42	23.40	-12	19,651	-0.06%
2020/12/03	7	23.27	21	23.15	23.30	-14	19,406	-0.07%
2020/12/02	3	23.10	25.2	23.18	23.30	-22.2	20,404	-0.11%
2020/12/01	12	23.03	7	23.04	23.10	5	20,162	0.02%
2020/11/30	17	23.08	30	23.41	22.80	-13	19,995	-0.07%
2020/11/27	74.5	23.20	42	23.19	23.15	32.5	18,928	0.17%
2020/11/26	24	23.14	28.4	23.05	23.10	-4.4	18,492	-0.02%
2020/11/25	19	23.11	27	22.99	23.05	-8	18,399	-0.04%
2020/11/24	3	22.65	18.2	22.74	22.65	-15.2	17,746	-0.09%
2020/11/23	26	22.51	9	22.58	22.65	17	17,443	0.10%
2020/11/20	20	21.95	5	21.99	22.00	15	17,026	0.09%
2020/11/19	0	0.00	1	22.00	22.00	-1	16,859	-0.01%
2020/11/18	1	22.00	33	21.99	22.00	-32	16,600	-0.19%
2020/11/17	0	0.00	11	21.87	21.95	-11	16,340	-0.07%
2020/11/16	21	21.52	6.1	21.57	21.60	14.9	16,113	0.09%
2020/11/13	8	21.52	1	21.50	21.60	7	15,839	0.04%
2020/11/12	75	21.55	4	21.60	21.60	71	15,773	0.45%
2020/11/11	10	21.10	63	21.30	21.75	-53	15,491	-0.34%
2020/11/10	5	20.80	17	20.79	20.80	-12	14,594	-0.08%
2020/11/09	0.5	20.65	5	20.73	20.70	-4.5	14,417	-0.03%
2020/11/06	4	20.56	0	0.00	20.70	4	14,319	0.03%
2020/11/05	7	20.60	5	20.65	20.70	2	14,392	0.01%
2020/11/04	0.1	20.55	6	20.62	20.65	-5.9	14,371	-0.04%
2020/11/03	0	0.00	5.1	20.59	20.60	-5.1	14,480	-0.04%
2020/11/02	2	20.45	28.8	20.49	20.50	-26.8	14,542	-0.18%
2020/10/30	15.1	20.22	0	0.00	20.30	15.1	14,557	0.10%
2020/10/29	5	20.41	10.8	20.50	20.40	-5.8	14,346	-0.04%
2020/10/28	5	20.61	7	20.74	20.55	-2	14,304	-0.01%
2020/10/27	2	20.60	8	20.67	20.70	-6	14,307	-0.04%
2020/10/26	0	0.00	10.3	20.60	20.70	-10.3	14,314	-0.07%
2020/10/23	1	20.50	1	20.50	20.50	-0.1	14,272	0.00%
2020/10/22	0.3	20.50	0	0.00	20.55	0.3	14,417	0.00%
2020/10/21	13	20.53	1	20.75	20.55	12	14,492	0.08%
2020/10/20	0	0.00	20	20.60	20.70	-20	14,576	-0.14%
2020/10/19	0	0.00	7	20.67	20.60	-7	14,631	-0.05%
2020/10/16	3	20.55	6	20.52	20.45	-3	14,737	-0.02%
2020/10/15	0	0.00	8	20.61	20.40	-8	15,031	-0.05%
2020/10/14	13	20.65	3	20.70	20.70	10	14,967	0.07%
2020/10/13	3	20.40	2	20.48	20.55	1	14,908	0.01%
2020/10/12	2.8	20.50	1	20.45	20.50	1.8	14,960	0.01%
2020/10/08	4	20.68	0	0.00	20.65	4	14,975	0.03%
2020/10/06	0	0.00	1.1	20.74	20.75	-1.1	15,080	-0.01%
2020/09/29	0	0.00	17	20.64	20.60	-17	15,211	-0.11%
2020/09/28	5	20.35	6	20.43	20.45	-1	15,115	-0.01%
2020/09/25	6	20.10	21.5	20.15	20.15	-15.5	15,243	-0.10%
2020/09/24	3	20.05	4	20.00	20.00	-1	15,222	-0.01%
2020/09/23	6.1	20.60	2	20.40	20.55	4.1	14,914	0.03%
2020/09/22	1	20.70	12	20.77	20.60	-11	14,860	-0.07%
2020/09/21	0	0.00	110	20.82	20.70	-110	14,815	-0.74%	大賣/鉅額交易
2020/09/18	9	20.80	1	20.90	20.70	8	14,911	0.05%
2020/09/16	0	0.00	6	21.00	21.00	-6	14,739	-0.04%
2020/09/15	0	0.00	7	20.95	20.95	-7	14,724	-0.05%
2020/09/14	49	20.95	14.7	20.90	20.95	34.3	14,964	0.23%
2020/09/11	5.1	20.80	15.1	20.90	20.95	-10	15,043	-0.07%
2020/09/10	12.1	20.83	7	20.89	20.90	5.1	15,013	0.03%
2020/09/09	7	20.71	1	20.60	21.00	6	15,017	0.04%
2020/09/08	2	20.95	15	20.89	20.90	-13	15,019	-0.09%
2020/09/07	13.5	20.69	46	20.60	21.00	-32.5	14,899	-0.22%
2020/09/04	0	0.00	5	20.08	20.00	-5	13,899	-0.04%
2020/09/03	20.6	20.10	3	20.15	20.15	17.6	14,032	0.13%
2020/09/02	0	0.00	10	20.03	20.10	-10	14,179	-0.07%
2020/09/01	5	19.95	6	20.05	20.00	-1	14,396	-0.01%
2020/08/31	4	19.98	1	20.10	19.90	3	14,508	0.02%
2020/08/28	3	19.95	3	20.02	20.00	0	14,600	0.00%
2020/08/27	5.1	20.05	2	20.00	20.05	3.1	14,984	0.02%
2020/08/26	6.4	19.99	6	20.10	20.10	0.4	15,259	0.00%
2020/08/25	6	20.00	0	0.00	20.00	6	15,411	0.04%
2020/08/24	23	20.00	0	0.00	20.00	23	15,844	0.15%
2020/08/21	5	20.04	4.3	20.09	20.00	0.7	16,099	0.00%
2020/08/20	18	19.93	2	19.80	19.80	16	16,117	0.10%
2020/08/19	8	20.34	2	20.40	20.25	6	16,064	0.04%
2020/08/18	16.5	20.40	5	20.45	20.50	11.5	16,055	0.07%
2020/08/17	14	20.28	3	20.35	20.40	11	16,161	0.07%
2020/08/14	6	20.05	24.6	20.13	20.20	-18.6	16,160	-0.12%
2020/08/13	2	20.10	12.9	20.17	20.20	-10.9	16,192	-0.07%
2020/08/12	6	20.05	22	20.20	20.20	-16	16,315	-0.10%
2020/08/11	0	0.00	18	20.23	20.20	-18	16,326	-0.11%
2020/08/10	0	0.00	2.8	20.01	20.10	-2.8	16,247	-0.02%
2020/08/07	1	19.85	1.1	19.90	19.95	-0.1	16,363	0.00%
2020/08/06	3	20.05	1	20.10	20.10	2	16,366	0.01%
2020/08/05	0	0.00	3.1	19.98	20.00	-3.1	16,394	-0.02%
2020/08/04	0	0.00	8.2	19.78	19.85	-8.2	16,526	-0.05%
2020/08/03	9.4	19.65	0.1	19.80	19.60	9.3	16,629	0.06%
2020/07/31	7.4	19.83	0.2	19.90	19.80	7.1	16,624	0.04%
2020/07/30	2.1	19.85	0.1	19.90	19.90	1.9	16,671	0.01%
2020/07/29	7	19.93	7.5	19.94	19.90	-0.5	16,721	0.00%
2020/07/28	1	19.80	12	19.82	19.90	-11	16,998	-0.06%
2020/07/27	5.2	20.00	7.8	20.04	20.00	-2.6	17,336	-0.01%
2020/07/24	6	20.23	3	20.30	20.15	3	17,451	0.02%
2020/07/23	4	20.61	3	20.70	20.70	1	17,324	0.01%
2020/07/22	18.1	20.65	2.4	20.69	20.70	15.6	17,399	0.09%
2020/07/21	15	20.69	15	20.67	20.60	0	17,273	0.00%
2020/07/20	9.2	20.78	12	20.79	20.80	-2.8	17,064	-0.02%
2020/07/17	4.5	20.83	4.1	20.97	20.90	0.4	17,222	0.00%
2020/07/16	0	0.00	24	20.96	20.90	-24	17,505	-0.14%
2020/07/15	3	20.90	12	20.91	20.90	-9	17,527	-0.05%
2020/07/14	5	20.62	1	20.60	20.60	4	17,597	0.02%
2020/07/13	8.2	20.68	7	20.66	20.70	1.2	17,830	0.01%
2020/07/10	14	20.74	0	0.00	20.70	14	18,001	0.08%
2020/07/09	4.6	20.77	32.5	20.86	20.85	-28	18,053	-0.15%
2020/07/08	22.1	20.78	10.2	20.75	20.85	11.8	17,838	0.07%
2020/07/07	27	20.78	1	20.80	20.75	26	17,815	0.15%
2020/07/06	11	20.85	13	20.93	21.00	-2	17,801	-0.01%
2020/07/03	0	0.00	9	20.72	20.75	-9	17,842	-0.05%
2020/07/02	0	0.00	21	20.66	20.55	-21	17,945	-0.12%
2020/07/01	12	20.60	2	20.65	20.60	10	18,191	0.05%
2020/06/30	10.9	20.61	10	20.71	20.70	0.9	18,402	0.01%
2020/06/29	9.8	20.56	0	0.00	20.55	9.8	18,530	0.05%
2020/06/24	7	20.81	0.4	20.85	20.85	6.6	18,641	0.04%
2020/06/23	5	20.60	3	20.70	20.75	2	18,762	0.01%
2020/06/22	7	20.52	23.1	20.54	20.55	-16.1	18,823	-0.09%
2020/06/19	0	0.00	8	20.71	20.50	-8	19,009	-0.04%
2020/06/18	17	20.58	3	20.57	20.55	14	18,922	0.07%
2020/06/17	8	20.75	9	20.84	20.95	-1	18,994	-0.01%
2020/06/16	2	20.55	14	20.76	20.80	-12	19,673	-0.06%
2020/06/15	8	20.45	0	0.00	20.35	8	20,298	0.04%
2020/06/12	17	20.54	7	20.46	20.65	10	20,543	0.05%
2020/06/11	9	21.01	1	21.20	20.90	8	21,033	0.04%
2020/06/10	13	21.20	56	21.16	21.20	-43	21,215	-0.20%
2020/06/09	2	21.25	5	21.28	21.30	-3	22,105	-0.01%
2020/06/08	10	21.08	20.2	21.11	21.20	-10.2	22,332	-0.05%
2020/06/05	6.2	20.95	11	20.97	21.00	-4.8	22,282	-0.02%
2020/06/04	13	20.82	2.1	20.80	20.95	10.9	22,261	0.05%
2020/06/03	1.8	20.85	19	20.81	20.90	-17.2	22,329	-0.08%
2020/06/02	0	0.00	5	20.29	20.40	-5	22,070	-0.02%
2020/06/01	0	0.00	15	20.01	20.10	-15	21,824	-0.07%
2020/05/29	1	19.80	0	0.00	19.80	1	21,671	0.00%
2020/05/28	1	19.90	16.7	19.93	19.95	-15.7	21,275	-0.07%
2020/05/27	3	19.85	1	19.85	19.90	2	21,237	0.01%
2020/05/26	4	19.88	1	19.85	19.90	3	21,309	0.01%
2020/05/22	6	19.66	3	19.60	19.60	3	21,395	0.01%
2020/05/21	3	19.87	13.6	19.85	19.90	-10.6	21,351	-0.05%
2020/05/20	0	0.00	3	19.88	19.90	-3	21,238	-0.01%
2020/05/19	0	0.00	2	19.80	19.80	-2	21,158	-0.01%
2020/05/18	1	19.65	0	0.00	19.65	1	21,021	0.00%
2020/05/15	0	0.00	12	19.66	19.55	-12	20,988	-0.06%
2020/05/14	22.3	19.62	1	19.65	19.55	21.3	20,929	0.10%
2020/05/13	18	19.69	9	19.68	19.85	9	20,773	0.04%
2020/05/12	14	19.65	0	0.00	19.60	14	20,666	0.07%
2020/05/11	3	19.85	13	19.90	19.85	-10	20,479	-0.05%
2020/05/08	5	19.80	0	0.00	19.65	5	20,276	0.02%
2020/05/07	26	19.59	4	19.68	19.55	22	20,222	0.11%
2020/05/06	12	19.67	0	0.00	19.55	12	20,121	0.06%
2020/05/05	4	19.80	16	19.83	19.80	-12	20,058	-0.06%
2020/05/04	8	19.46	3	19.53	19.55	5	19,987	0.03%
2020/04/30	6	19.93	6	19.95	20.00	0	19,779	0.00%
2020/04/29	56	19.88	6	19.79	19.85	50	19,476	0.26%
2020/04/28	6	19.50	2	19.55	19.55	4	19,392	0.02%
2020/04/27	4	19.55	61	19.54	19.50	-57	19,817	-0.29%
2020/04/24	6	19.21	0.8	19.30	19.15	5.2	19,611	0.03%
2020/04/23	3	19.12	0	0.00	19.15	3	19,559	0.02%
2020/04/22	2	18.95	0	0.00	19.15	2	19,431	0.01%
2020/04/21	20	19.20	1	19.35	19.10	19	19,302	0.10%
2020/04/20	27	19.66	0.1	19.70	19.60	26.9	19,026	0.14%
2020/04/17	3	19.82	4	19.84	19.75	-1	18,952	-0.01%
2020/04/16	9	19.74	2.8	19.78	19.75	6.2	18,742	0.03%
2020/04/15	10	20.00	5	19.98	20.00	5	18,458	0.03%
2020/04/14	1	19.65	1	19.70	19.75	0	18,220	0.00%
2020/04/13	2	19.55	0	0.00	19.55	2	18,059	0.01%
2020/04/09	25	19.50	0	19.60	19.50	25	18,018	0.14%
2020/04/08	28	19.55	29	19.44	19.55	-1	17,889	-0.01%
2020/04/07	23	19.21	59	19.41	19.30	-36	17,812	-0.20%
2020/04/06	9	18.92	5	19.17	19.25	4	17,823	0.02%
2020/04/01	31	18.83	30	18.85	18.80	1	17,534	0.01%
2020/03/31	22	19.02	9	19.08	18.95	13	17,223	0.08%
2020/03/30	20	19.00	1	18.95	19.00	19	16,956	0.11%
2020/03/27	33	19.48	4	19.48	19.40	29	16,707	0.17%
2020/03/26	1	19.50	13	19.46	19.55	-12	16,530	-0.07%
2020/03/25	4	19.38	8	19.44	19.40	-4	16,647	-0.02%
2020/03/24	4	19.21	20	19.28	19.05	-16	16,370	-0.10%
2020/03/23	20	19.00	1	19.00	18.90	19	16,187	0.12%
2020/03/20	18.1	18.95	11	19.31	19.80	7.1	16,059	0.04%
2020/03/19	24	18.64	71	18.47	18.60	-47	15,358	-0.31%
2020/03/18	13.9	19.44	13	19.58	19.30	0.9	14,776	0.01%
2020/03/17	13	19.60	60.2	19.56	19.50	-47.2	14,449	-0.33%
2020/03/16	36	20.10	1	20.20	20.00	35	13,826	0.25%
2020/03/13	41	19.94	180	19.92	20.20	-139	13,439	-1.03%	大賣/鉅額交易
2020/03/12	25	21.68	11	21.40	21.40	14	12,375	0.11%
2020/03/11	7	22.27	1	22.35	22.35	6	11,961	0.05%
2020/03/10	12	22.35	10	22.40	22.35	2	11,725	0.02%
2020/03/09	12	22.57	3.4	22.54	22.40	8.6	11,569	0.07%
2020/03/06	6	22.88	11.2	22.93	22.90	-5.2	11,174	-0.05%
2020/03/05	50	23.20	2	23.20	23.30	48	11,009	0.44%
2020/03/04	0.1	23.10	3	23.10	23.20	-2.9	11,010	-0.03%
2020/03/03	6.1	22.93	0	0.00	23.00	6.1	10,953	0.06%
2020/03/02	4.9	22.78	0	0.00	22.90	4.9	10,887	0.04%
2020/02/27	3.1	22.90	0.7	23.00	23.00	2.4	11,221	0.02%
2020/02/26	16	22.90	2	22.85	22.85	14	11,114	0.13%
2020/02/25	1	22.95	1.3	23.00	22.95	-0.3	10,903	0.00%
2020/02/24	7	23.07	24	23.09	23.00	-17	10,874	-0.16%
2020/02/21	6	23.23	0.3	23.30	23.20	5.7	10,749	0.05%
2020/02/20	8	23.33	0	0.00	23.30	8	10,707	0.07%
2020/02/19	0	0.00	4	23.49	23.50	-4	10,671	-0.04%
2020/02/18	1.1	23.30	18	23.26	23.45	-17	10,670	-0.16%
2020/02/17	0.1	23.35	0	0.00	23.35	0.1	10,690	0.00%
2020/02/14	0	0.00	7	23.41	23.45	-7	10,802	-0.06%
2020/02/13	1.4	23.36	2	23.45	23.40	-0.6	10,797	-0.01%
2020/02/12	2	23.40	2	23.45	23.45	0	10,796	0.00%
2020/02/11	0	0.00	209.1	23.45	23.45	-209.1	10,841	-1.93%	大賣/鉅額交易
2020/02/10	3.1	23.30	0	0.00	23.45	3.1	10,871	0.03%
2020/02/07	1	23.25	8	23.30	23.30	-7	10,836	-0.06%
2020/02/06	1	23.50	4	23.46	23.35	-3	10,952	-0.03%
2020/02/05	3	23.10	3	23.35	23.25	0	10,959	0.00%
2020/02/04	6	23.03	3	23.30	23.20	3	10,965	0.03%
2020/02/03	13	23.04	2	22.98	23.00	11	10,969	0.10%
2020/01/31	6	23.15	0	0.00	23.10	6	10,846	0.06%
2020/01/30	27	23.22	8	23.23	23.00	19	10,692	0.18%
2020/01/20	22.5	24.04	10	24.05	24.05	12.5	10,165	0.12%
2020/01/17	1	24.00	10	24.01	24.05	-9	10,170	-0.09%
2020/01/16	10	23.95	0	0.00	24.00	10	10,237	0.10%
2020/01/15	0	0.00	7	24.02	24.05	-7	10,355	-0.07%
2020/01/13	0	0.00	7	23.98	24.00	-7	10,408	-0.07%
2020/01/10	2	23.75	4	23.85	23.85	-2	10,386	-0.02%
2020/01/09	1	23.60	3	23.80	23.75	-2	10,491	-0.02%
2020/01/08	3	23.55	1.6	23.58	23.55	1.5	10,529	0.01%
2020/01/07	11	23.75	9.2	23.76	23.70	1.8	10,506	0.02%
2020/01/06	5	23.89	2	23.95	23.80	3	10,546	0.03%
2020/01/03	9	24.02	6	24.02	24.10	3	10,569	0.03%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	16	23.90	4	24.00	23.90	12	10,506	0.11%
2019/12/30	11	24.00	34	24.00	24.00	-23	10,464	-0.22%
2019/12/27	0	0.00	13	23.85	23.95	-13	10,431	-0.12%
2019/12/26	0	0.00	13	23.85	23.90	-13	10,447	-0.12%
2019/12/25	0	0.00	35	23.85	23.80	-35	10,690	-0.33%
2019/12/24	0	0.00	21	23.85	23.85	-21	10,812	-0.19%
2019/12/23	3	23.60	6.3	23.85	23.90	-3.3	10,870	-0.03%
2019/12/20	17	23.67	3	23.75	23.65	14	10,904	0.13%
2019/12/19	1	23.70	0	0.00	23.70	1	10,685	0.01%
2019/12/18	3	23.65	56	23.72	23.90	-53	10,752	-0.49%
2019/12/17	1	23.65	17	23.74	23.80	-16	10,822	-0.15%
2019/12/16	0	0.00	1	23.50	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	8	23.70	23.70	-8	10,773	-0.07%
2019/12/12	12	23.58	29	23.58	23.45	-17	10,737	-0.16%
2019/12/11	1	23.45	4	23.49	23.50	-3	10,665	-0.03%
2019/12/10	0	0.00	1.1	23.40	23.45	-1.1	10,710	-0.01%
2019/12/09	16	23.38	0	0.00	23.40	16	10,814	0.15%
2019/12/06	8	23.33	0	0.00	23.40	8	10,905	0.07%
2019/12/05	6	23.42	0	23.45	23.45	5.9	10,886	0.05%
2019/12/04	0	0.00	3	23.60	23.60	-3	10,920	-0.03%
2019/12/03	0	0.00	12	23.51	23.55	-12	11,008	-0.11%
2019/12/02	7	23.34	2	23.45	23.40	5	11,148	0.04%
2019/11/29	13	23.48	0.1	23.40	23.40	12.9	11,182	0.12%
2019/11/28	3	23.50	7	23.67	23.70	-4	11,172	-0.04%
2019/11/27	0	0.00	2	23.63	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	4	23.49	23.55	-4	11,346	-0.04%
2019/11/25	4	23.36	0	0.00	23.45	4	10,939	0.04%
2019/11/22	0	0.00	9	23.40	23.45	-9	11,323	-0.08%
2019/11/21	20	23.22	8	23.34	23.40	12	11,514	0.10%
2019/11/20	0	0.00	3	23.50	23.50	-3	11,524	-0.03%
2019/11/18	0	0.00	13	23.32	23.45	-13	11,723	-0.11%
2019/11/15	0	0.00	6	23.30	23.20	-6	11,831	-0.05%
2019/11/14	1	23.25	5	23.25	23.20	-4	11,932	-0.03%
2019/11/13	8	23.52	0.3	23.40	23.35	7.7	12,086	0.06%
2019/11/11	3	23.55	13.5	23.75	23.80	-10.5	12,181	-0.09%
2019/11/08	0	0.00	5.2	23.80	23.80	-5.2	12,219	-0.04%
2019/11/07	1	23.65	0	23.65	23.75	1	12,289	0.01%
2019/11/06	23	23.65	1	23.80	23.65	22	12,316	0.18%
2019/11/05	4	23.68	11	23.61	23.80	-7	12,484	-0.06%
2019/11/04	0	0.00	7.8	23.55	23.60	-7.8	12,458	-0.06%
2019/11/01	5	23.50	13	23.50	23.55	-8	12,566	-0.06%
2019/10/31	0.2	23.45	1	23.50	23.45	-0.8	12,741	-0.01%
2019/10/30	0	0.00	11	23.40	23.50	-11	12,806	-0.09%
2019/10/28	5	23.30	0	0.00	23.35	5	12,809	0.04%
2019/10/25	9	23.40	2.1	23.30	23.45	6.9	12,833	0.05%
2019/10/24	0	0.00	5	23.50	23.50	-5	12,894	-0.04%
2019/10/23	0	0.00	5	23.40	23.40	-5	13,192	-0.04%
2019/10/22	2	23.35	1	23.40	23.40	1	13,318	0.01%
2019/10/21	0.2	23.30	0	0.00	23.30	0.2	13,338	0.00%
2019/10/18	6	23.21	17.9	23.25	23.25	-11.9	13,356	-0.09%
2019/10/17	0	0.00	8	23.23	23.25	-8	13,417	-0.06%
2019/10/16	0	0.00	10.6	23.20	23.20	-10.6	13,284	-0.08%
2019/10/15	0	0.00	2.2	23.15	23.20	-2.2	13,239	-0.02%
2019/10/14	0	0.00	23.3	23.10	23.15	-23.3	13,301	-0.17%
2019/10/09	8	22.91	1	23.00	22.90	7	13,266	0.05%
2019/10/08	0	0.00	8.6	23.08	23.05	-8.6	13,235	-0.06%
2019/10/07	0.3	22.95	3	22.95	22.95	-2.7	13,179	-0.02%
2019/10/04	9	22.92	5	22.90	22.85	4	13,171	0.03%
2019/10/03	5	22.85	0	0.00	22.85	5	13,123	0.04%
2019/10/02	3.3	23.03	0	0.00	22.95	3.3	12,990	0.03%
2019/10/01	3	22.95	5	23.23	23.05	-2	12,942	-0.02%
2019/09/27	4.3	23.03	0	0.00	23.00	4.3	12,707	0.03%
2019/09/26	3	23.12	6	23.15	23.10	-3	12,630	-0.02%
2019/09/25	22.1	23.05	0	0.00	23.10	22.1	12,697	0.17%
2019/09/24	2	23.05	0	0.00	23.20	2	12,609	0.02%
2019/09/23	3	23.15	0	0.00	23.15	3	12,599	0.02%
2019/09/20	10.2	23.20	3	23.45	23.45	7.2	12,765	0.06%
2019/09/19	5	23.10	6.7	23.21	23.20	-1.7	12,561	-0.01%
2019/09/18	0	0.00	1	23.25	23.20	-1	12,587	-0.01%
2019/09/17	6	23.22	1	23.35	23.20	5	12,564	0.04%
2019/09/16	6	23.52	8	23.55	23.55	-2	12,689	-0.02%
2019/09/12	1	23.55	3	23.57	23.50	-2	12,835	-0.02%
2019/09/11	1	23.45	16	23.48	23.50	-15	12,980	-0.12%
2019/09/10	0.9	23.35	2	23.30	23.35	-1.1	12,971	-0.01%
2019/09/09	0	0.00	4	23.20	23.20	-4	12,914	-0.03%
2019/09/06	5	23.06	0.3	23.20	23.15	4.7	12,996	0.04%
2019/09/05	4	23.15	1	23.05	23.15	3	13,021	0.02%
2019/09/04	3	23.02	2.2	22.96	23.00	0.8	12,955	0.01%
2019/09/03	3	23.00	0	0.00	23.00	3	12,843	0.02%
2019/09/02	3	23.05	3.7	23.20	23.20	-0.7	12,828	-0.01%
2019/08/30	1	23.00	7.1	23.12	23.15	-6.1	12,884	-0.05%
2019/08/29	7	22.90	0	0.00	22.95	7	12,872	0.05%
2019/08/28	91	22.80	0	0.00	23.10	91	12,854	0.71%
2019/08/27	8	22.93	0	0.00	22.85	8	12,773	0.06%
2019/08/26	12	22.90	2	23.05	22.95	10	12,402	0.08%
2019/08/23	5	23.08	1	23.15	23.15	4	12,373	0.03%
2019/08/22	2	23.10	3	23.05	23.15	-1	12,445	-0.01%
2019/08/21	7	23.07	0	0.00	23.05	7	13,992	0.05%
2019/08/20	12	23.10	3	23.10	23.05	9	13,989	0.06%
2019/08/19	1	23.05	11	23.08	23.05	-10	13,908	-0.07%
2019/08/16	4	23.10	6.4	23.16	23.10	-2.4	13,853	-0.02%
2019/08/15	0	0.00	5	23.07	23.05	-5	13,779	-0.04%
2019/08/14	7.1	23.24	3	23.35	23.20	4.1	13,920	0.03%
2019/08/13	4	23.30	1	23.35	23.25	3	13,911	0.02%
2019/08/12	1	23.35	2	23.45	23.30	-1	14,019	-0.01%
2019/08/08	13	23.40	12.3	23.48	23.40	0.7	14,175	0.00%
2019/08/07	19	23.42	0	0.00	23.30	19	14,400	0.13%
2019/08/06	12	23.37	46	23.44	23.50	-34	14,661	-0.23%
2019/08/05	10	23.50	3	23.50	23.50	7	14,687	0.05%
2019/08/02	17	23.59	12	23.55	23.65	5	14,594	0.03%
2019/08/01	52	23.80	1	23.85	23.80	51	14,550	0.35%
2019/07/31	11	24.04	4	24.05	24.00	7	14,448	0.05%
2019/07/30	4	24.06	3	24.13	24.10	1	14,440	0.01%
2019/07/29	7	24.14	0	0.00	24.15	7	14,547	0.05%
2019/07/26	3	24.17	2	24.20	24.20	1	14,535	0.01%
2019/07/25	27	24.12	2.4	24.20	24.10	24.6	14,505	0.17%
2019/07/24	18	24.96	49	24.95	25.00	-31	14,326	-0.22%
2019/07/23	6	24.93	2.1	24.95	24.90	3.9	14,132	0.03%
2019/07/22	2	24.93	4	25.00	24.90	-2	14,026	-0.01%
2019/07/19	9	24.91	3	24.85	24.90	6	13,965	0.04%
2019/07/18	3	24.70	6	24.70	24.70	-3	13,861	-0.02%
2019/07/17	6	24.75	3	24.85	24.85	3	13,857	0.02%
2019/07/16	0	0.00	1	24.70	24.85	-1	13,779	-0.01%
2019/07/15	16.2	24.79	2	24.75	24.70	14.2	13,655	0.10%
2019/07/12	3	24.65	5.9	24.83	24.80	-2.9	13,652	-0.02%
2019/07/11	5	24.84	0	0.00	24.80	5	13,683	0.04%
2019/07/10	0.2	24.80	8	24.88	24.85	-7.8	13,770	-0.06%
2019/07/09	4	24.60	10	24.60	24.65	-6	13,778	-0.04%
2019/07/08	0.8	24.70	13	24.68	24.80	-12.2	13,757	-0.09%
2019/07/05	3	24.55	0	0.00	24.70	3	13,767	0.02%
2019/07/04	0.8	24.65	0	0.00	24.65	0.8	13,901	0.01%
2019/07/03	1	24.60	3.2	24.65	24.70	-2.2	13,966	-0.02%
2019/07/02	5	24.75	0	0.00	24.60	5	13,975	0.04%
2019/07/01	6	24.83	0	0.00	24.85	6	13,884	0.04%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	17.9	25.00	24.90	-17.9	14,032	-0.13%
2019/06/26	1.2	24.80	0	0.00	24.90	1.2	13,918	0.01%
2019/06/25	0	0.00	2	24.95	25.00	-2	13,937	-0.01%
2019/06/24	4	25.00	8	25.00	25.00	-4	13,859	-0.03%
2019/06/21	1.5	24.85	5	24.92	25.00	-3.5	13,775	-0.03%
2019/06/20	31	24.68	28	24.89	24.80	3	13,502	0.02%
2019/06/19	2	24.60	5.2	24.90	24.95	-3.2	13,299	-0.02%
2019/06/17	2	24.43	0	0.00	24.55	2	12,981	0.02%
2019/06/14	0.1	24.45	2	24.60	24.50	-1.9	12,936	-0.01%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/10	0	0.00	9	24.46	24.50	-9	13,039	-0.07%
2019/06/06	3	24.15	3.2	24.29	24.35	-0.2	13,073	0.00%
2019/06/05	0	0.00	3	24.30	24.20	-3	13,065	-0.02%
2019/06/04	8	24.13	1	24.20	24.20	7	13,046	0.05%
2019/06/03	4	24.00	4	24.21	24.15	0	13,164	0.00%
2019/05/31	0	0.00	10	24.25	24.30	-10	13,341	-0.07%
2019/05/30	9	24.07	3	24.15	24.10	6	13,450	0.04%
2019/05/29	8	24.19	0	0.00	24.10	8	13,529	0.06%
2019/05/28	2	24.25	3	24.50	24.30	-1	13,551	-0.01%
2019/05/27	0.5	24.30	1	24.30	24.30	-0.5	12,083	0.00%
2019/05/24	1	24.55	0.1	24.45	24.40	0.9	12,096	0.01%
2019/05/23	0	0.00	1	24.45	24.45	-1	12,125	-0.01%
2019/05/22	27	24.22	23	24.45	24.45	4	12,132	0.03%
2019/05/21	5	24.49	3	24.45	24.65	2	12,129	0.02%
2019/05/20	3.2	24.16	3	24.35	24.20	0.2	11,940	0.00%
2019/05/17	14	24.12	0	0.00	24.00	14	11,873	0.12%
2019/05/16	2	24.05	3	24.20	24.00	-1	11,768	-0.01%
2019/05/15	22.2	24.06	0	24.20	24.00	22.2	11,656	0.19%
2019/05/14	18	24.13	0	0.00	24.10	18	11,518	0.16%
2019/05/13	5	24.51	0	0.00	24.45	5	11,229	0.04%
2019/05/10	6	24.63	4	24.60	24.55	2	11,347	0.02%
2019/05/09	20	24.84	0	0.00	24.70	20	11,508	0.17%
2019/05/08	0	0.00	1	25.05	25.05	-1	11,412	-0.01%
2019/05/07	0	0.00	6	25.03	25.10	-6	11,414	-0.05%
2019/05/06	6	24.88	0	0.00	25.00	6	11,607	0.05%
2019/05/03	2	25.05	3	25.05	25.10	-1	11,565	-0.01%
2019/05/02	0	0.00	8	25.01	24.90	-8	11,588	-0.07%
2019/04/30	23.2	24.93	0	0.00	24.95	23.2	11,626	0.20%
2019/04/29	4	25.01	0	0.00	25.10	4	11,591	0.03%
2019/04/26	0	0.00	7	25.04	25.10	-7	11,687	-0.06%
2019/04/25	0.1	25.00	0	0.00	25.00	0.1	11,761	0.00%
2019/04/24	3	25.05	0	0.00	25.10	3	11,798	0.03%
2019/04/22	3	25.05	1	25.15	25.10	2	12,158	0.02%
2019/04/19	2	25.15	5	25.19	25.20	-3	12,358	-0.02%
2019/04/18	6	25.06	0	0.00	25.10	6	12,581	0.05%
2019/04/17	2	25.18	3	25.20	25.25	-1	12,962	-0.01%
2019/04/16	0	0.00	3	25.15	25.20	-3	13,024	-0.02%
2019/04/15	3	25.05	0	25.05	25.05	3	13,145	0.02%
2019/04/12	0.1	25.05	3	25.10	25.20	-2.9	13,221	-0.02%
2019/04/11	4.8	25.06	0	0.00	25.05	4.8	13,233	0.04%
2019/04/10	0	0.00	7.1	25.23	25.25	-7.1	13,263	-0.05%
2019/04/08	0	25.00	3	25.07	25.10	-3	13,319	-0.02%
2019/04/03	0	0.00	3.1	25.00	25.00	-3.1	13,244	-0.02%
2019/04/02	8	24.91	0.3	24.90	24.90	7.7	13,375	0.06%
2019/04/01	4	25.04	3	25.00	25.00	1	13,234	0.01%
2019/03/29	1	24.95	1	25.15	25.30	0	13,053	0.00%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/27	3	25.00	0	0.00	25.05	3	13,055	0.02%
2019/03/26	2	24.90	4	24.99	25.00	-2	13,204	-0.02%
2019/03/25	3	24.85	0	0.00	24.85	3	13,264	0.02%
2019/03/22	0	0.00	1	25.10	25.00	-1	13,279	-0.01%
2019/03/19	1.2	24.86	8.2	24.95	24.85	-7	13,675	-0.05%
2019/03/18	2	24.98	0.7	25.00	25.05	1.3	13,701	0.01%
2019/03/15	0	0.00	3	24.90	25.05	-3	13,706	-0.02%
2019/03/13	4	24.89	0	25.00	25.00	4	13,605	0.03%
2019/03/12	0	0.00	3.1	25.10	25.10	-3.1	13,619	-0.02%
2019/03/11	5	24.75	0	0.00	24.70	5	13,845	0.04%
2019/03/08	10	24.80	2	24.75	24.75	8	13,833	0.06%
2019/03/07	6.2	24.94	0	0.00	24.95	6.2	14,144	0.04%
2019/03/06	4	25.10	32.1	25.10	25.15	-28.1	14,054	-0.20%
2019/03/05	3.5	25.21	2	25.25	25.40	1.5	14,086	0.01%
2019/03/04	0	0.00	3	25.45	25.35	-3	14,212	-0.02%
2019/02/27	0	0.00	1	25.45	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	1.1	25.39	25.50	-1.1	14,093	-0.01%
2019/02/25	0	0.00	10	25.30	25.30	-10	13,895	-0.07%
2019/02/22	0	0.00	2	25.20	25.25	-2	13,888	-0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	0	0.00	3	25.07	25.00	-3	13,870	-0.02%
2019/02/15	1	25.25	6	25.23	25.20	-5	14,131	-0.04%
2019/02/14	4	25.25	2.1	25.44	25.20	1.9	14,201	0.01%
2019/02/13	5	25.45	4	25.45	25.50	1	14,135	0.01%
2019/02/12	0	0.00	1	25.45	25.45	-1	14,021	-0.01%
2019/02/11	0	0.00	6	25.47	25.25	-6	13,978	-0.04%
2019/01/30	0	0.00	1	25.45	25.45	-1	13,914	-0.01%
2019/01/29	3	25.15	0	0.00	25.35	3	13,765	0.02%
2019/01/28	0	0.00	2	25.30	25.35	-2	13,811	-0.01%
2019/01/25	2	25.10	51.1	25.29	25.35	-49.1	13,917	-0.35%
2019/01/24	0	0.00	8	25.06	25.10	-8	13,742	-0.06%
2019/01/23	0	0.00	0.9	24.95	25.05	-0.9	13,915	-0.01%
2019/01/22	0	0.00	2.4	24.97	25.05	-2.4	14,070	-0.02%
2019/01/18	0	0.00	11.1	25.00	25.00	-11.1	14,007	-0.08%
2019/01/17	0	24.85	3.9	24.93	25.00	-3.9	14,079	-0.03%
2019/01/16	3	24.80	1	24.90	24.95	2	14,393	0.01%
2019/01/15	0	0.00	5.3	24.93	25.00	-5.3	14,467	-0.04%
2019/01/14	0	0.00	5	24.93	24.90	-5	14,258	-0.04%
2019/01/11	0	0.00	1	24.95	24.90	-1	14,314	-0.01%
2019/01/10	0	0.00	15	24.82	24.90	-15	14,253	-0.11%
2019/01/09	0	0.00	7	24.93	24.95	-7	14,168	-0.05%
2019/01/08	0.1	24.35	78.7	24.45	24.50	-78.6	14,036	-0.56%
2019/01/07	1	24.40	7	24.41	24.45	-6	14,206	-0.04%
2019/01/04	0	0.00	8	24.13	24.20	-8	14,380	-0.06%
2019/01/03	0	0.00	2.3	23.97	24.15	-2.3	15,220	-0.01%
2019/01/02	4.1	23.93	0	0.00	24.00	4.1	15,526	0.03%
2018/12/28	0	0.00	4	24.19	24.25	-4	15,614	-0.03%
2018/12/27	0	0.00	8.1	24.01	23.95	-8.1	15,728	-0.05%
2018/12/26	3	23.78	0	0.00	23.80	3	15,745	0.02%
2018/12/25	10	23.77	2	23.80	23.80	8	15,970	0.05%
2018/12/24	10	24.03	0.4	24.05	24.15	9.6	16,006	0.06%
2018/12/22	8	24.07	0	0.00	24.05	8	16,217	0.05%
2018/12/21	0	0.00	5	24.20	24.20	-5	16,676	-0.03%
2018/12/20	0	0.00	9	24.30	24.30	-9	16,677	-0.05%
2018/12/19	0	0.00	8	24.24	24.30	-8	16,861	-0.05%
2018/12/18	3	24.00	3.4	24.14	24.05	-0.4	16,938	0.00%
2018/12/17	8	24.05	0	0.00	24.05	8	17,173	0.05%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/12	3	23.95	12	24.24	24.35	-9	17,364	-0.05%
2018/12/11	1	23.80	1	23.95	23.95	0	17,231	0.00%
2018/12/10	5	23.80	1.9	23.85	23.80	3.2	17,241	0.02%
2018/12/07	0	0.00	3	24.00	23.90	-3	17,418	-0.02%
2018/12/06	4	23.96	9	24.06	23.95	-5	17,525	-0.03%
2018/12/05	0	0.00	5	24.30	24.25	-5	17,589	-0.03%
2018/12/04	0	0.00	5.5	24.41	24.45	-5.5	17,615	-0.03%
2018/12/03	7	24.25	0	0.00	24.25	7	17,446	0.04%
2018/11/30	13	23.92	16	24.09	24.00	-3	17,538	-0.02%
2018/11/29	7	23.89	0	0.00	23.85	7	17,283	0.04%
2018/11/28	7	23.66	18	23.76	23.85	-11	17,175	-0.06%
2018/11/27	13	23.71	0	23.80	23.65	13	17,067	0.08%
2018/11/26	36	23.89	20	23.89	23.95	16	16,983	0.09%
2018/11/23	12	23.91	1	24.00	23.85	11	16,869	0.07%
2018/11/22	0	0.00	3	24.10	24.05	-3	16,945	-0.02%
2018/11/21	3	24.10	0	0.00	24.05	3	17,109	0.02%
2018/11/19	3	24.45	0	0.00	24.50	3	17,164	0.02%
2018/11/16	0	0.00	5	24.31	24.45	-5	17,297	-0.03%
2018/11/15	5	23.98	6	24.20	24.10	-1	17,675	-0.01%
2018/11/14	8	24.04	0	0.00	24.10	8	17,803	0.04%
2018/11/13	1	24.15	123	24.10	24.25	-122	17,761	-0.69%	大賣/鉅額交易
2018/11/12	1	24.20	5	24.15	24.25	-4	17,710	-0.02%
2018/11/09	4.1	24.35	0	0.00	24.25	4.1	17,871	0.02%
2018/11/08	4	24.69	7	24.62	24.70	-3	18,425	-0.02%
2018/11/07	1	24.50	8	24.48	24.50	-7	18,640	-0.04%
2018/11/06	7	24.15	0	0.00	24.35	7	18,561	0.04%
2018/11/05	10	24.13	10.1	24.16	24.35	-0.1	18,497	0.00%
2018/11/02	9	23.89	11	24.06	24.15	-2	18,420	-0.01%
2018/11/01	9	24.14	0	0.00	24.05	9	18,370	0.05%
2018/10/31	7	23.95	6	24.05	24.40	1	18,356	0.01%
2018/10/30	6	24.11	14	24.09	24.15	-8	18,183	-0.04%
2018/10/29	120	23.60	19.3	23.64	23.75	100.7	18,013	0.56%	大買/
2018/10/26	9	23.69	10	23.63	23.65	-1	18,157	-0.01%
2018/10/25	4	23.44	40	23.86	23.75	-36	18,193	-0.20%
2018/10/24	4	23.75	23	23.64	23.70	-19	18,250	-0.10%
2018/10/22	7	24.08	30	24.30	24.15	-23	18,345	-0.13%
2018/10/19	0	0.00	10	24.40	24.30	-10	19,115	-0.05%
2018/10/18	0	0.00	4	24.41	24.25	-4	19,532	-0.02%
2018/10/17	8	24.27	10	24.35	24.15	-2	20,042	-0.01%
2018/10/16	0	0.00	9	24.23	24.45	-9	20,047	-0.04%
2018/10/15	0.1	24.45	0	0.00	24.05	0.1	19,874	0.00%
2018/10/12	18	24.38	6	24.35	24.50	12	19,699	0.06%
2018/10/11	30	24.43	27	24.26	24.20	3	19,466	0.02%
2018/10/09	3	25.50	16.5	25.48	25.35	-13.5	18,594	-0.07%
2018/10/08	0	0.00	13	25.13	25.25	-13	18,261	-0.07%
2018/10/05	82	25.05	0	0.00	25.10	82	18,143	0.45%
2018/10/04	14	25.20	0.4	25.25	25.40	13.6	17,992	0.08%
2018/10/03	3	25.45	29	25.42	25.45	-26	17,849	-0.15%
2018/10/02	6	25.18	0	0.00	25.20	6	17,636	0.03%
2018/10/01	5	25.50	4	25.50	25.50	1	17,469	0.01%
2018/09/28	3	25.20	37	25.50	25.50	-34	17,346	-0.20%
2018/09/27	10.3	25.37	7	25.42	25.45	3.3	16,943	0.02%
2018/09/26	5	25.45	11	25.44	25.45	-6	16,810	-0.04%
2018/09/25	0	0.00	63	25.35	25.35	-63	16,673	-0.38%
2018/09/21	0	0.00	19.5	25.24	25.25	-19.5	16,545	-0.12%
2018/09/20	0	0.00	4	25.05	25.00	-4	16,361	-0.02%
2018/09/19	5	25.10	4	25.08	25.10	1	16,357	0.01%
2018/09/18	10	25.00	14	24.78	25.00	-4	16,396	-0.02%
2018/09/17	6.2	24.53	1	24.55	24.50	5.2	16,171	0.03%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	18.2	24.47	25.1	24.35	24.45	-6.9	16,259	-0.04%
2018/09/12	6	24.34	0.4	24.35	24.30	5.6	16,122	0.03%
2018/09/11	8	24.48	0	0.00	24.55	8	16,089	0.05%
2018/09/10	0	0.00	10	24.70	24.60	-10	16,129	-0.06%
2018/09/07	1.1	24.61	0	0.00	24.70	1.1	16,402	0.01%
2018/09/06	0	0.00	21.1	24.82	24.80	-21.1	16,464	-0.13%
2018/09/05	16	24.67	0	0.00	24.65	16	16,381	0.10%
2018/09/04	0	0.00	4	24.90	24.95	-4	16,351	-0.02%
2018/09/03	4	24.83	26.1	24.75	24.85	-22.1	16,381	-0.13%
2018/08/31	3.5	25.10	9	25.09	25.15	-5.5	16,311	-0.03%
2018/08/30	6.5	25.31	11	25.30	25.25	-4.5	16,306	-0.03%
2018/08/29	9	25.44	3	25.37	25.45	6	16,325	0.04%
2018/08/28	0	0.00	73	25.39	25.50	-73	16,458	-0.44%
2018/08/27	74.3	25.20	38	25.13	25.30	36.3	16,795	0.22%
2018/08/24	15	25.32	5	25.36	25.25	10	17,001	0.06%
2018/08/23	10	25.45	12.1	25.47	25.50	-2.1	17,559	-0.01%
2018/08/22	3	25.35	48	25.38	25.30	-45	17,578	-0.26%
2018/08/21	2	25.00	28	25.00	25.00	-26	17,100	-0.15%
2018/08/20	5	24.80	8	24.89	24.95	-3	16,914	-0.02%
2018/08/17	15	24.75	7	24.86	24.65	8	16,776	0.05%
2018/08/16	5	24.95	4	24.74	24.90	1	16,711	0.01%
2018/08/15	9	24.96	13	25.03	24.75	-4	16,584	-0.02%
2018/08/14	10	24.75	8	24.82	24.95	2	16,044	0.01%
2018/08/13	0	0.00	1.5	24.42	24.35	-1.5	15,698	-0.01%
2018/08/10	4.5	24.57	20	24.55	24.55	-15.5	15,559	-0.10%
2018/08/09	0	0.00	15	24.85	24.85	-15	15,519	-0.10%
2018/08/08	0	0.00	5	24.95	24.95	-5	15,462	-0.03%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	5	24.82	24.90	-5	15,283	-0.03%
2018/08/03	10	24.75	0	0.00	24.75	10	15,211	0.07%
2018/08/02	8	24.71	34	24.69	24.65	-26	15,227	-0.17%
2018/08/01	17.1	24.95	20	24.90	24.95	-2.9	15,059	-0.02%
2018/07/31	10	24.95	18.5	24.91	25.00	-8.5	14,917	-0.06%
2018/07/30	0	0.00	25	24.75	24.80	-25	14,675	-0.17%
2018/07/27	30	24.60	4	24.71	24.65	26	14,454	0.18%
2018/07/26	60	24.35	58	24.51	24.65	2	14,269	0.01%
2018/07/25	9	24.86	12	24.84	24.80	-3	13,646	-0.02%
2018/07/24	25	24.71	50.5	24.67	24.75	-25.5	13,215	-0.19%
2018/07/23	15	24.18	6	24.20	24.25	9	12,709	0.07%
2018/07/20	10	24.15	20	24.16	24.25	-10	12,691	-0.08%
2018/07/19	10	24.20	1	24.20	24.20	9	12,702	0.07%
2018/07/18	0	0.00	6	24.05	24.10	-6	12,705	-0.05%
2018/07/17	0	23.95	3	23.95	24.00	-3	12,655	-0.02%
2018/07/16	1	23.95	0	0.00	23.90	1	12,680	0.01%
2018/07/13	5	23.90	0	0.00	23.90	5	12,783	0.04%
2018/07/12	0	0.00	2	23.85	23.80	-2	12,811	-0.02%
2018/07/10	0	0.00	1	23.60	23.65	-1	12,831	-0.01%
2018/07/06	0	23.45	0	0.00	23.50	0	12,956	0.00%
2018/07/05	6	23.38	0	0.00	23.45	6	13,002	0.05%
2018/07/04	5	23.50	3	23.45	23.50	2	13,204	0.02%
2018/07/03	1	23.25	10	23.35	23.25	-9	13,391	-0.07%
2018/06/29	0	0.00	2.3	23.60	23.70	-2.3	13,367	-0.02%
2018/06/28	1.2	23.26	0	0.00	23.25	1.2	13,245	0.01%
2018/06/27	5	23.30	0	0.00	23.25	5	13,223	0.04%
2018/06/26	2	23.45	1	23.40	23.40	1	13,269	0.01%
2018/06/25	9	23.49	0	0.00	23.40	9	13,264	0.07%
2018/06/22	6	23.68	36	23.66	23.70	-30	13,210	-0.23%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/20	15	23.78	1	23.60	23.80	14	13,457	0.10%
2018/06/19	0	0.00	1	23.40	23.40	-1	13,396	-0.01%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	5	23.77	2	23.65	23.70	3	12,912	0.02%
2018/06/12	13.5	24.11	3.2	24.10	24.15	10.3	13,129	0.08%
2018/06/11	5	24.10	13	24.22	24.10	-8	13,066	-0.06%
2018/06/08	0	0.00	36	24.18	24.40	-36	13,066	-0.28%
2018/06/07	7	24.34	5	24.39	24.40	2	13,272	0.02%
2018/06/06	0	0.00	37	24.24	24.25	-37	13,178	-0.28%
2018/06/05	1.1	24.16	13	24.28	24.30	-11.9	13,165	-0.09%
2018/06/04	5	23.85	59	23.97	24.20	-54	13,052	-0.41%
2018/06/01	0	0.00	33	23.59	23.75	-33	12,778	-0.26%
2018/05/31	1	23.30	5	23.60	23.60	-4	12,562	-0.03%
2018/05/30	7	23.21	10	23.25	23.20	-3	12,337	-0.02%
2018/05/29	2.7	23.36	1	23.40	23.40	1.7	12,372	0.01%
2018/05/28	1	23.40	1	23.45	23.40	0	12,633	0.00%
2018/05/25	6	23.34	0	0.00	23.35	6	12,812	0.05%
2018/05/24	11	23.30	0	0.00	23.25	11	12,910	0.09%
2018/05/23	8	23.41	4	23.30	23.20	4	13,186	0.03%
2018/05/22	24	23.31	0	0.00	23.30	24	13,363	0.18%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	22.1	23.38	1	23.40	23.40	21.1	13,892	0.15%
2018/05/15	0	0.00	0.1	23.45	23.35	-0.1	14,759	0.00%
2018/05/14	0.1	23.50	5	23.58	23.50	-4.9	15,330	-0.03%
2018/05/11	2.5	23.50	4	23.50	23.55	-1.5	15,526	-0.01%
2018/05/10	4	23.40	2	23.50	23.45	2	15,555	0.01%
2018/05/07	7	23.27	1	23.20	23.25	6	15,800	0.04%
2018/05/04	3	23.25	1	23.30	23.25	2	15,907	0.01%
2018/05/03	3	23.28	80	23.50	23.25	-77	15,970	-0.48%
2018/05/02	81	23.67	1	23.85	23.65	80	16,037	0.50%
2018/04/30	3	23.32	0.7	23.55	23.50	2.3	15,952	0.01%
2018/04/27	2	23.30	0	0.00	23.40	2	15,873	0.01%
2018/04/25	2	23.30	0.2	23.40	23.40	1.8	15,937	0.01%
2018/04/24	5	23.32	0	0.00	23.30	5	16,006	0.03%
2018/04/23	2	23.45	0	0.00	23.60	2	16,067	0.01%
2018/04/20	25	23.70	1	23.70	23.65	24	16,060	0.15%
2018/04/19	4	23.65	3	23.68	23.70	1	16,118	0.01%
2018/04/18	6	23.30	3	23.35	23.40	3	16,275	0.02%
2018/04/17	3.2	23.31	0	0.00	23.30	3.2	16,402	0.02%
2018/04/13	3	23.48	4	23.48	23.45	-1	16,896	-0.01%
2018/04/12	6	23.56	0	0.00	23.60	6	17,352	0.03%
2018/04/11	1	23.60	0.4	23.70	23.60	0.6	17,553	0.00%
2018/04/10	1	23.60	5.5	23.61	23.75	-4.5	17,768	-0.03%
2018/04/09	1	23.65	6	23.56	23.80	-5	17,899	-0.03%
2018/04/03	5	23.50	0	0.00	23.35	5	17,720	0.03%
2018/04/02	0	23.60	0.1	23.60	23.50	-0.1	17,670	0.00%
2018/03/31	1	23.45	0	0.00	23.45	1	17,721	0.01%
2018/03/30	18	23.50	0	0.00	23.50	18	17,898	0.10%
2018/03/29	15	23.23	0	23.40	23.20	15	17,851	0.08%
2018/03/28	2	23.43	0	0.00	23.40	2	17,584	0.01%
2018/03/27	6	23.54	0.3	23.55	23.55	5.8	17,637	0.03%
2018/03/26	5	23.30	6.8	23.43	23.45	-1.8	17,596	-0.01%
2018/03/23	7	23.49	1	23.65	23.50	6	17,539	0.03%
2018/03/22	4	23.80	4	23.81	23.85	0	17,424	0.00%
2018/03/21	0.1	23.80	10	23.75	23.75	-9.9	17,370	-0.06%
2018/03/20	1	23.80	0	0.00	23.75	1	17,601	0.01%
2018/03/19	0	0.00	3	23.80	23.90	-3	17,683	-0.02%
2018/03/16	1	23.70	0	0.00	23.70	1	17,796	0.01%
2018/03/15	2.4	23.80	3	23.85	23.75	-0.6	17,447	0.00%
2018/03/14	9	23.81	5	23.85	23.85	4	17,442	0.02%
2018/03/13	3.7	23.69	10	23.75	23.85	-6.3	17,434	-0.04%
2018/03/12	0.1	23.70	0.1	23.70	23.70	0	17,215	0.00%
2018/03/09	1	23.55	5	23.50	23.60	-4	17,252	-0.02%
2018/03/08	7	23.50	0	0.00	23.50	7	17,209	0.04%
2018/03/07	5	23.57	0	0.00	23.50	5	17,120	0.03%
2018/03/06	2	23.68	0	0.00	23.70	2	16,947	0.01%
2018/03/05	17	23.66	2.2	23.57	23.60	14.8	17,210	0.09%
2018/03/02	43	23.96	0	0.00	23.95	43	16,891	0.25%
2018/03/01	13	24.07	23	24.50	24.40	-10	16,605	-0.06%
2018/02/27	52	24.18	10	24.50	24.10	42	16,290	0.26%
2018/02/26	14	24.25	1	24.30	24.20	13	16,060	0.08%
2018/02/23	4	24.31	20	24.35	24.50	-16	15,938	-0.10%
2018/02/22	5	24.05	0	0.00	24.30	5	15,768	0.03%
2018/02/21	15	23.93	6	24.08	24.50	9	15,556	0.06%
2018/02/12	25	23.70	1	23.70	23.65	24	15,225	0.16%
2018/02/09	10	23.54	9	23.42	23.75	1	15,056	0.01%
2018/02/08	10	23.69	2	23.90	23.75	8	14,842	0.05%
2018/02/07	18	23.90	5	23.80	23.60	13	14,770	0.09%
2018/02/06	13	23.79	10	23.88	23.60	3	14,412	0.02%
2018/02/05	9	24.49	3	24.63	24.50	6	13,818	0.04%
2018/02/02	10	24.85	18.2	24.88	24.80	-8.2	13,589	-0.06%
2018/02/01	2.1	24.95	0.2	24.85	24.85	1.9	13,554	0.01%
2018/01/31	6.9	24.91	6	25.08	24.90	0.9	13,507	0.01%
2018/01/30	5.7	25.07	30	25.09	24.90	-24.3	13,336	-0.18%
2018/01/29	20	25.10	1	25.00	25.15	19	13,171	0.14%
2018/01/25	1	25.10	1	25.10	25.10	0	12,946	0.00%
2018/01/24	0	0.00	1	24.90	25.00	-1	12,803	-0.01%
2018/01/23	2	24.90	0	0.00	25.00	2	12,763	0.02%
2018/01/22	2	25.00	3	25.10	25.05	-1	12,770	-0.01%
2018/01/19	1	25.00	13	25.08	25.10	-12	12,628	-0.09%
2018/01/18	8	25.16	27.3	25.25	25.15	-19.3	12,544	-0.15%
2018/01/17	0	0.00	7.1	25.20	25.15	-7.1	12,405	-0.06%
2018/01/16	0	0.00	22	25.10	25.20	-22	12,241	-0.18%
2018/01/15	22	25.11	12	25.10	25.10	10	12,149	0.08%
2018/01/12	0	0.00	39	25.36	25.35	-39	12,011	-0.32%
2018/01/11	4	25.34	10	25.29	25.30	-6	11,740	-0.05%
2018/01/10	16	25.33	6	25.33	25.30	10	11,594	0.09%
2018/01/09	1	25.25	3.1	25.12	25.25	-2.1	11,310	-0.02%
2018/01/08	1	25.35	26.8	25.17	25.25	-25.8	11,124	-0.23%
2018/01/05	4	24.88	10	24.93	24.95	-6	10,659	-0.06%
2018/01/04	26	24.86	9	24.92	24.80	17	10,430	0.16%
2018/01/03	0	0.00	3.1	24.90	24.90	-3.1	10,285	-0.03%
2018/01/02	1	24.65	16	24.70	24.70	-15	9,954	-0.15%