廣宇 (2328)-國票券商分點個股進出

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
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/22	12.5	39.41	5.2	39.41	39.15	7.3	3,881	0.19%
2024/11/21	4.9	38.46	4.7	38.68	38.70	0.2	3,834	0.01%
2024/11/20	15.9	40.01	17.8	39.37	38.75	-1.9	3,798	-0.05%
2024/11/19	10.3	38.97	17.1	39.38	39.55	-6.8	3,652	-0.19%
2024/11/18	6.7	37.62	3.8	37.84	37.55	2.9	3,572	0.08%
2024/11/15	14.6	38.98	12.7	39.07	38.35	1.9	3,526	0.06%
2024/11/14	14.7	38.37	14.7	38.39	38.20	-0.1	3,426	0.00%
2024/11/13	14.7	38.66	13.3	38.65	38.45	1.4	3,369	0.04%
2024/11/12	39.3	40.38	44.4	40.11	39.05	-5.1	3,285	-0.15%
2024/11/11	20.8	39.60	7.7	39.40	39.85	13.1	2,809	0.47%
2024/11/08	2	39.20	41.5	39.94	39.20	-39.5	2,699	-1.46%
2024/11/07	68.3	39.78	39	39.80	39.80	29.4	2,513	1.17%
2024/11/06	3.2	38.45	2.5	38.32	38.15	0.8	2,115	0.04%
2024/11/05	18.2	38.75	34.3	38.57	38.00	-16.1	2,059	-0.78%
2024/11/04	26.9	38.66	38.9	38.22	39.00	-12.1	1,949	-0.62%
2024/11/01	45.3	38.28	30.8	37.96	38.55	14.5	1,807	0.80%
2024/10/30	23.8	37.02	17.1	37.43	37.60	6.8	1,547	0.44%
2024/10/29	4.4	35.35	2.9	35.16	35.35	1.5	1,319	0.11%
2024/10/28	1.7	35.89	1.5	35.98	36.05	0.2	1,315	0.02%
2024/10/25	1.8	36.14	1	36.08	36.20	0.9	1,313	0.07%
2024/10/24	7.8	36.36	3.6	36.50	35.95	4.2	1,327	0.32%
2024/10/23	15.5	36.36	4.1	36.06	36.00	11.4	1,319	0.86%
2024/10/22	2.4	35.94	10.9	36.31	36.30	-8.5	1,313	-0.65%
2024/10/21	0.9	35.67	1.9	35.78	35.75	-1	1,339	-0.07%
2024/10/18	1.3	35.95	3	35.71	35.35	-1.7	1,408	-0.12%
2024/10/17	3.4	35.60	5.4	35.62	35.40	-2	1,436	-0.14%
2024/10/16	1.9	34.88	1.3	34.60	34.60	0.6	1,467	0.04%
2024/10/15	7.4	34.78	5.2	34.93	34.80	2.2	1,489	0.15%
2024/10/14	0.2	34.10	10.3	34.00	34.20	-10.1	1,514	-0.67%
2024/10/11	0.3	34.30	1	33.91	33.90	-0.7	1,551	-0.05%
2024/10/09	1	35.00	1.2	34.45	34.20	-0.2	1,631	-0.01%
2024/10/08	0.2	35.25	0.8	35.31	35.10	-0.6	1,695	-0.04%
2024/10/07	0.8	35.63	2	35.45	35.70	-1.2	1,776	-0.07%
2024/10/04	2	34.95	1	35.26	34.90	1	1,907	0.05%
2024/10/01	0.8	35.30	2.6	34.92	35.45	-1.8	2,076	-0.09%
2024/09/30	0.2	35.45	1.8	35.33	35.25	-1.6	2,134	-0.08%
2024/09/27	3.1	35.50	2.3	35.45	35.40	0.9	2,196	0.04%
2024/09/26	1.9	35.56	2.5	35.43	35.05	-0.6	2,244	-0.03%
2024/09/25	2.2	35.83	2.4	35.64	35.55	-0.2	2,287	-0.01%
2024/09/24	1.8	35.38	0.4	35.39	35.50	1.4	2,396	0.06%
2024/09/23	1.1	35.31	0.1	35.47	35.40	1	2,506	0.04%
2024/09/20	1.7	35.62	3.1	35.34	35.10	-1.4	2,559	-0.05%
2024/09/19	1.1	35.05	0.1	35.01	35.30	1	2,607	0.04%
2024/09/18	2.7	34.88	8.7	34.81	34.75	-6	2,666	-0.23%
2024/09/16	11.2	35.24	2	35.38	35.50	9.1	2,723	0.34%
2024/09/13	4.6	34.53	0.2	34.37	34.75	4.4	2,844	0.15%
2024/09/12	0.2	33.99	1.5	34.12	34.10	-1.2	2,993	-0.04%
2024/09/11	1.5	33.87	2.8	33.69	33.50	-1.3	3,070	-0.04%
2024/09/10	1	33.94	1	33.85	33.70	-0.1	3,138	0.00%
2024/09/09	0.5	33.77	0.4	33.68	34.20	0.1	3,304	0.00%
2024/09/06	2.4	33.79	2.3	34.22	34.30	0	3,372	0.00%
2024/09/05	2.3	34.49	4.9	34.06	33.70	-2.5	3,427	-0.07%
2024/09/04	1.6	34.37	2.3	34.34	34.25	-0.7	3,527	-0.02%
2024/09/03	3.5	35.70	5.5	35.61	35.50	-2	3,692	-0.05%
2024/09/02	2.7	35.48	1.6	35.61	35.60	1.1	4,302	0.03%
2024/08/30	3.4	35.10	0.5	35.20	35.05	2.8	4,951	0.06%
2024/08/29	0	0.00	0.4	36.20	36.15	-0.4	5,326	-0.01%
2024/08/28	0.4	36.25	0.8	36.26	36.25	-0.3	5,620	-0.01%
2024/08/27	0.5	36.08	3.3	35.99	36.20	-2.8	6,154	-0.05%
2024/08/26	1.5	35.87	5.4	36.01	35.90	-3.9	6,636	-0.06%
2024/08/23	0.7	35.29	0.9	35.25	35.45	-0.2	7,569	0.00%
2024/08/22	2.7	35.42	6.3	35.49	35.55	-3.6	7,820	-0.05%
2024/08/21	0.1	35.35	23	35.37	35.30	-22.9	7,930	-0.29%
2024/08/20	11.2	35.60	0.9	35.63	35.60	10.3	7,942	0.13%
2024/08/19	0.5	35.08	1.6	35.13	35.25	-1	7,970	-0.01%
2024/08/16	1.3	34.81	1.3	34.88	34.85	0	8,008	0.00%
2024/08/15	3.1	34.29	1.1	34.18	34.25	2.1	8,021	0.03%
2024/08/14	1.1	33.68	1.2	33.78	34.20	-0.1	8,024	0.00%
2024/08/13	0.4	33.50	0.5	33.49	33.65	-0.1	8,022	0.00%
2024/08/12	3	33.12	1.3	33.34	33.45	1.7	8,035	0.02%
2024/08/09	1.6	32.98	0.6	32.94	32.70	1	8,067	0.01%
2024/08/08	0.6	32.39	0.1	32.40	32.30	0.5	8,085	0.01%
2024/08/07	0.1	32.56	1	32.47	32.85	-0.9	8,093	-0.01%
2024/08/06	6	30.54	5.7	30.51	31.10	0.4	8,102	0.00%
2024/08/05	7.8	32.14	15.2	31.66	31.65	-7.4	8,134	-0.09%
2024/08/02	4.2	35.59	1.8	35.45	35.15	2.4	8,265	0.03%
2024/08/01	0.7	35.76	0.9	35.83	36.10	-0.2	8,349	0.00%
2024/07/31	0.9	35.28	2.9	35.39	35.10	-2	8,566	-0.02%
2024/07/30	1.5	34.65	0	34.70	35.10	1.5	8,573	0.02%
2024/07/29	0	0.00	1.5	35.12	34.60	-1.5	8,579	-0.02%
2024/07/26	1.1	35.08	0.3	35.02	35.20	0.8	8,598	0.01%
2024/07/23	0.3	36.16	2.6	36.10	35.90	-2.3	8,591	-0.03%
2024/07/22	2.6	36.10	7.9	35.90	35.85	-5.3	8,588	-0.06%
2024/07/19	5	37.00	4	37.25	36.80	1	8,553	0.01%
2024/07/18	0.3	38.05	13	38.23	38.30	-12.6	8,507	-0.15%
2024/07/17	7.9	39.32	4.1	39.03	38.90	3.8	8,472	0.04%
2024/07/16	1	39.50	0.6	39.49	39.10	0.4	8,443	0.00%
2024/07/15	0.6	39.64	3.8	39.56	39.50	-3.2	8,450	-0.04%
2024/07/12	0.8	40.06	20.5	39.87	39.75	-19.7	8,437	-0.23%
2024/07/11	47.5	40.34	21.1	40.14	40.00	26.5	8,418	0.31%
2024/07/10	10.1	40.32	10.5	40.11	40.45	-0.4	8,388	-0.01%
2024/07/09	4.4	39.78	28.8	40.22	39.85	-24.3	8,341	-0.29%
2024/07/08	75.5	40.89	40.2	41.02	40.55	35.3	8,273	0.43%
2024/07/05	35.2	41.10	15.2	40.62	40.55	20.1	8,169	0.25%
2024/07/04	22.2	40.16	11.4	39.96	40.05	10.9	8,030	0.14%
2024/07/03	15.5	40.03	1	40.35	39.55	14.5	8,005	0.18%
2024/07/02	1.6	39.14	10	39.10	39.15	-8.4	8,000	-0.11%
2024/07/01	1	39.60	31.2	40.28	39.60	-30.2	8,007	-0.38%
2024/06/28	38.8	40.81	40.4	40.69	40.05	-1.6	8,035	-0.02%
2024/06/27	40.7	40.34	11	40.65	40.25	29.7	8,056	0.37%
2024/06/26	0.1	40.30	4.2	40.06	39.65	-4.1	8,285	-0.05%
2024/06/25	6.6	39.47	3.6	39.70	40.25	2.9	9,247	0.03%
2024/06/24	3.5	40.01	6.9	40.26	39.80	-3.4	9,324	-0.04%
2024/06/21	12.1	40.04	22.3	40.00	40.15	-10.2	9,294	-0.11%
2024/06/20	21.1	40.37	21.8	40.26	40.30	-0.7	9,245	-0.01%
2024/06/19	21.5	40.25	26.1	39.94	39.30	-4.6	9,169	-0.05%
2024/06/18	11.1	39.96	6.1	40.15	39.85	5	9,043	0.06%
2024/06/17	7.2	39.81	20	39.94	39.70	-12.9	9,018	-0.14%
2024/06/14	22.1	39.98	13.3	39.49	40.00	8.8	9,016	0.10%
2024/06/13	6.2	38.95	1.9	39.18	38.80	4.4	8,899	0.05%
2024/06/12	3.9	38.61	10.6	38.69	38.75	-6.8	9,012	-0.07%
2024/06/11	2.7	38.80	12.1	38.68	38.60	-9.4	8,972	-0.10%
2024/06/07	9.1	39.57	27.5	39.66	39.30	-18.4	8,929	-0.21%
2024/06/06	13.9	41.34	361	40.64	40.85	-347.1	8,866	-3.91%	大賣/鉅額交易
2024/06/05	527.6	41.36	158	40.50	41.90	369.6	8,267	4.47%	大買/大賣/鉅額交易
2024/06/04	14	40.21	58.7	40.35	39.50	-44.7	7,684	-0.58%
2024/06/03	37.9	39.68	60.2	40.02	40.00	-22.2	7,305	-0.30%
2024/05/31	100.9	39.69	99.4	39.63	38.90	1.5	6,993	0.02%
2024/05/30	52.4	38.65	63	38.78	38.95	-10.7	6,448	-0.17%
2024/05/29	112.1	39.24	224.1	39.84	40.15	-112.1	5,974	-1.88%	大買/大賣/鉅額交易
2024/05/28	31.1	37.65	22.9	37.51	37.25	8.2	5,036	0.16%
2024/05/27	22.9	36.25	1.8	36.31	36.05	21.1	4,790	0.44%
2024/05/24	0.6	34.95	6.2	34.83	35.15	-5.6	4,680	-0.12%
2024/05/23	4.4	35.42	1.8	35.22	35.20	2.6	4,650	0.06%
2024/05/22	111.8	35.58	25.8	35.64	35.40	86	4,628	1.86%	大買/
2024/05/21	11.4	34.83	10.1	35.05	35.25	1.3	4,606	0.03%
2024/05/20	25.1	35.10	20	34.90	34.80	5.1	4,594	0.11%
2024/05/17	10	34.90	1.2	34.83	34.95	8.8	4,587	0.19%
2024/05/16	0.2	35.12	0.5	35.20	34.85	-0.3	4,580	-0.01%
2024/05/15	2.5	34.90	0	35.30	34.75	2.5	4,565	0.06%
2024/05/14	1	35.45	1.5	35.73	35.45	-0.5	4,549	-0.01%
2024/05/13	4.9	35.44	0.8	35.40	35.45	4.1	4,513	0.09%
2024/05/10	0.8	35.30	0.9	35.49	35.30	-0.1	4,491	0.00%
2024/05/09	4.9	36.00	5.6	35.85	35.65	-0.7	4,461	-0.02%
2024/05/08	7.6	35.85	9.4	35.92	36.30	-1.8	4,386	-0.04%
2024/05/07	4.4	35.11	13.1	35.09	35.15	-8.7	4,186	-0.21%
2024/05/06	16.1	35.51	1.1	35.51	36.05	15	4,090	0.37%
2024/05/03	1.1	34.41	3.3	34.18	34.00	-2.2	3,857	-0.06%
2024/05/02	3.3	34.59	1.6	34.55	34.55	1.7	3,843	0.04%
2024/04/30	2.6	34.86	1.3	34.62	34.30	1.3	3,824	0.03%
2024/04/29	3.3	34.10	1.1	33.97	34.40	2.2	3,793	0.06%
2024/04/26	0.1	33.83	57.2	33.85	33.70	-57	3,776	-1.51%
2024/04/25	0.5	33.85	35.3	33.66	33.50	-34.9	3,766	-0.93%
2024/04/24	3.6	33.86	11.2	33.81	34.05	-7.6	3,751	-0.20%
2024/04/23	8.2	33.11	22.5	33.08	33.15	-14.3	3,747	-0.38%
2024/04/22	2.5	32.44	1	32.45	32.40	1.5	3,732	0.04%
2024/04/19	6	32.36	5.5	32.35	32.65	0.5	3,715	0.01%
2024/04/18	2.5	33.19	2.4	33.28	33.60	0	3,676	0.00%
2024/04/17	2.1	33.16	0	0.00	33.10	2.1	3,660	0.06%
2024/04/16	7	32.88	1.2	33.13	32.90	5.8	3,658	0.16%
2024/04/15	8.2	34.03	2.8	34.18	34.00	5.4	3,609	0.15%
2024/04/12	3.8	34.64	1	34.75	34.50	2.8	3,600	0.08%
2024/04/11	7	34.47	1.1	34.49	34.55	5.9	3,583	0.17%
2024/04/10	1.1	34.96	0.5	35.41	35.15	0.5	3,564	0.02%
2024/04/09	0.5	35.20	3.1	35.18	34.95	-2.6	3,535	-0.07%
2024/04/08	1.1	35.03	0	0.00	35.10	1.1	3,504	0.03%
2024/04/03	10	35.42	0.8	35.48	35.50	9.2	3,464	0.27%
2024/04/02	7.8	35.86	13	35.57	36.10	-5.2	3,414	-0.15%
2024/04/01	1	36.15	0	0.00	35.75	1	3,350	0.03%
2024/03/29	183	36.43	199.3	37.76	36.20	-16.3	3,217	-0.51%	大買/大賣/
2024/03/28	38.4	38.33	95.9	38.28	38.25	-57.5	2,879	-2.00%
2024/03/27	42.1	34.92	20.2	34.94	35.15	21.9	1,874	1.17%
2024/03/26	3.2	33.94	8.3	33.56	33.25	-5.1	1,737	-0.29%
2024/03/25	2	34.30	0.4	34.02	34.10	1.6	1,719	0.09%
2024/03/22	20	34.22	0	0.00	34.25	20	1,725	1.16%
2024/03/21	5	34.10	1.4	33.92	34.10	3.6	1,699	0.21%
2024/03/20	5.1	34.17	2.2	33.93	33.80	2.9	1,682	0.17%
2024/03/19	3	34.12	15.5	34.02	34.10	-12.5	1,652	-0.76%
2024/03/18	16.5	33.71	1.1	33.64	33.70	15.4	1,591	0.97%
2024/03/15	37.1	33.90	14	34.13	34.10	23.2	1,551	1.49%
2024/03/14	0.4	32.70	12.2	32.62	32.75	-11.8	1,379	-0.86%
2024/03/13	4.3	32.95	9.4	32.78	32.80	-5.1	1,373	-0.37%
2024/03/12	43	33.30	2.2	33.28	33.50	40.8	1,314	3.10%
2024/03/11	0.2	30.97	0	0.00	31.50	0.2	1,191	0.02%
2024/03/08	0.1	31.15	8.4	30.62	30.45	-8.3	1,169	-0.71%
2024/03/07	1	32.20	0.9	32.45	32.20	0.1	1,088	0.01%
2024/03/05	0	0.00	0.6	33.14	32.90	-0.6	1,091	-0.05%
2024/03/04	1.6	33.07	1	33.15	33.15	0.6	1,088	0.05%
2024/03/01	3	32.67	0	0.00	32.75	3	1,074	0.28%
2024/02/29	0	0.00	0.9	33.03	32.80	-0.9	1,073	-0.08%
2024/02/27	0.1	32.75	1.8	33.01	33.10	-1.7	1,061	-0.16%
2024/02/26	0	0.00	0.4	33.40	33.30	-0.4	1,059	-0.04%
2024/02/23	15	33.32	3.2	33.34	33.00	11.8	1,068	1.11%
2024/02/22	0.7	33.55	0	0.00	33.35	0.7	1,064	0.06%
2024/02/21	0	0.00	1.3	33.02	32.85	-1.3	1,048	-0.13%
2024/02/20	1	32.80	7.9	32.98	32.75	-6.9	1,052	-0.66%
2024/02/19	6	33.20	0.1	33.28	33.25	5.9	1,050	0.56%
2024/02/16	0	0.00	1	32.66	32.45	-1	1,065	-0.09%
2024/02/15	0	0.00	2.9	32.39	32.15	-2.9	1,063	-0.27%
2024/02/05	0.2	33.10	1.7	33.06	33.05	-1.5	1,035	-0.14%
2024/02/02	0	0.00	3.2	33.38	33.30	-3.2	1,039	-0.31%
2024/02/01	0	0.00	0.9	33.38	33.30	-0.9	1,041	-0.09%
2024/01/31	0	0.00	3.2	33.40	33.15	-3.2	1,047	-0.31%
2024/01/30	5	33.80	0	0.00	33.65	5	1,044	0.48%
2024/01/29	0	0.00	10.2	33.75	33.80	-10.2	1,048	-0.98%
2024/01/26	0	0.00	1	33.85	33.80	-1	1,050	-0.10%
2024/01/25	0	0.00	0.5	34.12	33.70	-0.5	1,060	-0.05%
2024/01/24	5.3	33.90	0.1	33.96	33.80	5.2	1,065	0.49%
2024/01/23	11.1	34.02	1	33.95	33.95	10.1	1,092	0.92%
2024/01/22	3	33.50	0.1	33.50	33.50	2.9	1,114	0.26%
2024/01/19	0.1	33.05	0.6	33.29	33.30	-0.5	1,115	-0.05%
2024/01/18	1	33.15	0.5	33.21	33.10	0.5	1,129	0.04%
2024/01/17	6	33.33	8.5	33.23	32.90	-2.5	1,139	-0.22%
2024/01/16	0	0.00	2	33.75	33.65	-2	1,132	-0.18%
2024/01/15	0	0.00	3	34.15	34.10	-3	1,140	-0.26%
2024/01/12	0	34.10	2.8	33.97	33.85	-2.7	1,156	-0.24%
2024/01/11	0.8	34.00	1	33.85	34.00	-0.2	1,194	-0.02%
2024/01/10	11.2	33.75	2.5	33.83	33.55	8.6	1,255	0.69%
2024/01/09	6	34.10	10	34.02	34.00	-4	1,254	-0.32%
2024/01/08	0	0.00	25.3	34.09	34.05	-25.3	1,263	-2.00%
2024/01/05	2	34.50	7.2	34.46	34.50	-5.2	1,260	-0.41%
2024/01/04	1	34.45	6.6	34.65	34.50	-5.6	1,269	-0.44%
2024/01/03	1	34.85	4.3	34.97	34.95	-3.3	1,263	-0.26%
2024/01/02	0.3	35.50	3.6	35.54	35.35	-3.3	1,257	-0.27%
2023/12/29	0.6	35.32	6	35.51	35.45	-5.4	1,251	-0.43%
2023/12/28	1	35.30	0.2	35.15	35.30	0.8	1,241	0.07%
2023/12/27	0.2	35.20	0.1	35.32	35.05	0.1	1,234	0.01%
2023/12/26	3.1	35.20	0.3	35.15	35.20	2.8	1,232	0.23%
2023/12/25	0	0.00	1.2	34.79	34.80	-1.2	1,231	-0.10%
2023/12/22	0	0.00	0.1	34.90	34.65	-0.1	1,236	-0.01%
2023/12/21	0	0.00	15.9	34.89	34.85	-15.9	1,236	-1.28%
2023/12/20	1.4	35.00	10.4	35.10	35.05	-9.1	1,236	-0.73%
2023/12/19	0	0.00	0.2	35.04	34.70	-0.2	1,227	-0.02%
2023/12/18	0.1	35.60	0.6	35.55	35.40	-0.5	1,222	-0.04%
2023/12/15	1.6	35.35	0.6	35.35	35.35	1.1	1,217	0.09%
2023/12/14	1.4	35.13	4.3	34.83	35.20	-3	1,251	-0.24%
2023/12/13	0	34.80	0.3	34.91	34.55	-0.2	1,237	-0.02%
2023/12/12	5.3	34.61	6.9	34.80	34.70	-1.6	1,248	-0.13%
2023/12/11	5	34.66	2.2	34.63	34.55	2.8	1,254	0.23%
2023/12/08	5	35.10	7.4	35.01	35.00	-2.4	1,254	-0.19%
2023/12/07	0.4	35.45	1	35.20	35.10	-0.6	1,258	-0.05%
2023/12/06	0	0.00	0.3	35.35	35.10	-0.3	1,267	-0.02%
2023/12/05	1	35.20	0.1	35.37	35.25	0.9	1,288	0.07%
2023/12/04	0	0.00	0.2	35.70	35.45	-0.2	1,350	-0.01%
2023/12/01	6	35.59	6	35.49	35.45	0	1,358	0.00%
2023/11/30	8	35.57	0	0.00	35.80	8	1,377	0.58%
2023/11/29	15	35.47	0	0.00	35.40	15	1,368	1.10%
2023/11/28	0	0.00	0	35.45	35.45	0	1,381	0.00%
2023/11/27	0	35.05	7.2	35.15	35.00	-7.2	1,390	-0.52%
2023/11/24	5	35.50	1.1	35.46	35.40	3.9	1,402	0.28%
2023/11/23	0	0.00	1.2	35.58	35.60	-1.2	1,439	-0.09%
2023/11/22	1	35.65	1	35.55	35.40	0	1,454	0.00%
2023/11/21	1	35.45	13	35.41	35.35	-12	1,479	-0.81%
2023/11/20	1	35.30	0	35.44	35.40	1	1,515	0.07%
2023/11/17	20	35.25	1.1	35.32	35.25	18.9	1,526	1.24%
2023/11/16	15	35.08	0	0.00	35.00	15	1,543	0.97%
2023/11/15	1	34.90	0.1	34.86	34.85	0.9	1,545	0.06%
2023/11/14	2	34.65	1.4	34.71	34.60	0.6	1,553	0.04%
2023/11/13	0	0.00	0.2	34.45	34.30	-0.2	1,573	-0.01%
2023/11/10	0	0.00	2.6	34.23	34.00	-2.6	1,611	-0.16%
2023/11/09	0	34.55	1.5	34.52	34.35	-1.5	1,652	-0.09%
2023/11/08	0	34.45	11.2	34.60	34.55	-11.1	1,689	-0.66%
2023/11/07	0	0.00	0.6	35.01	34.70	-0.6	1,720	-0.04%
2023/11/06	0	0.00	20.6	35.10	35.00	-20.6	1,807	-1.14%
2023/11/03	3	34.70	14.3	34.60	34.60	-11.3	1,831	-0.62%
2023/11/02	29.3	34.58	0.3	34.50	34.60	29.1	1,852	1.57%
2023/11/01	0.3	34.24	2.3	34.17	33.95	-2	1,876	-0.11%
2023/10/31	3.3	34.66	0.8	34.20	33.95	2.5	1,899	0.13%
2023/10/30	3	34.23	2.1	34.15	33.85	0.9	1,961	0.05%
2023/10/27	0.2	34.63	1.6	34.72	34.65	-1.5	1,984	-0.07%
2023/10/26	3	34.55	4.6	34.69	34.50	-1.6	2,086	-0.08%
2023/10/25	0.2	35.49	100	35.33	35.20	-99.8	2,129	-4.68%
2023/10/24	0	0.00	1.8	34.53	34.90	-1.8	2,158	-0.08%
2023/10/23	0.1	34.90	5.3	34.76	34.90	-5.2	2,242	-0.23%
2023/10/20	7	34.74	3.6	34.64	35.00	3.4	2,457	0.14%
2023/10/19	5	35.45	15.1	35.55	35.20	-10.1	2,554	-0.39%
2023/10/18	0	0.00	1.4	36.42	36.25	-1.4	2,602	-0.05%
2023/10/17	0	0.00	0.3	37.00	36.75	-0.3	2,628	-0.01%
2023/10/16	0	0.00	0	37.07	36.70	0	2,779	0.00%
2023/10/13	0	0.00	1.1	37.29	37.20	-1.1	3,110	-0.04%
2023/10/11	0	0.00	0.3	37.15	36.80	-0.3	3,951	-0.01%
2023/10/06	7	37.23	0.1	37.53	37.20	6.9	4,595	0.15%
2023/10/05	0.1	37.05	0.4	37.23	37.10	-0.4	5,102	-0.01%
2023/10/04	0	37.05	5	37.00	36.85	-5	5,273	-0.09%
2023/10/03	0	0.00	0	37.70	37.35	0	5,297	0.00%
2023/10/02	0	37.25	2	37.60	37.65	-2	5,350	-0.04%
2023/09/28	2	37.05	0.1	37.30	37.05	1.9	5,398	0.03%
2023/09/27	20	37.05	0.8	37.17	36.95	19.2	5,449	0.35%
2023/09/26	2	37.70	0	37.80	37.15	2	5,482	0.04%
2023/09/25	0	0.00	0.1	37.65	37.70	-0.1	5,508	0.00%
2023/09/22	0.1	37.30	0	0.00	37.35	0.1	5,530	0.00%
2023/09/21	0	0.00	0.3	37.44	37.20	-0.3	5,544	0.00%
2023/09/20	8	37.85	0.6	38.19	37.70	7.4	5,549	0.13%
2023/09/19	0.6	38.70	38	38.44	38.15	-37.4	5,570	-0.67%
2023/09/18	0	0.00	5	38.15	37.85	-5	5,564	-0.09%
2023/09/15	0	0.00	49.1	38.08	38.05	-49.1	5,593	-0.88%
2023/09/14	0.1	38.20	2	38.40	38.40	-1.9	5,626	-0.03%
2023/09/13	0	0.00	8.3	38.10	38.10	-8.3	5,637	-0.15%
2023/09/12	0.3	38.09	0.2	37.89	38.10	0.1	5,682	0.00%
2023/09/11	0.2	38.20	3.1	38.07	37.55	-3	5,720	-0.05%
2023/09/08	8.9	38.31	1	38.25	38.20	7.8	5,757	0.14%
2023/09/07	15	38.51	7	38.15	38.15	8	5,846	0.14%
2023/09/06	1	37.80	76.5	37.94	38.05	-75.5	5,933	-1.27%
2023/09/05	0.5	37.91	0.1	38.05	38.00	0.5	6,070	0.01%
2023/09/04	1	37.20	2.7	37.38	37.45	-1.7	6,148	-0.03%
2023/09/01	5	37.52	36.4	37.60	37.40	-31.4	6,232	-0.50%
2023/08/31	1	37.40	0.9	37.41	37.50	0.1	6,324	0.00%
2023/08/30	2	37.20	0.5	37.40	37.15	1.5	6,446	0.02%
2023/08/29	5	36.50	12.3	36.67	36.75	-7.3	6,707	-0.11%
2023/08/28	0	37.25	1.1	37.27	37.00	-1.1	7,141	-0.02%
2023/08/25	2	37.55	17.8	37.38	37.20	-15.8	7,503	-0.21%
2023/08/24	1	39.10	0.3	38.95	39.10	0.8	7,541	0.01%
2023/08/23	0	0.00	0	38.45	38.50	0	7,620	0.00%
2023/08/22	0	0.00	111.3	38.35	38.20	-111.3	7,653	-1.45%	大賣/鉅額交易
2023/08/21	6	38.70	1.3	38.74	38.60	4.7	7,691	0.06%
2023/08/18	0	0.00	2.2	38.71	38.60	-2.2	7,835	-0.03%
2023/08/17	1.1	38.07	2	38.80	39.25	-0.9	7,924	-0.01%
2023/08/16	8	38.10	10.7	38.45	38.55	-2.7	7,913	-0.03%
2023/08/15	10	38.80	6	38.82	38.75	4	7,918	0.05%
2023/08/14	0	0.00	6.3	38.88	38.75	-6.3	7,887	-0.08%
2023/08/11	21	39.16	1.9	39.43	39.05	19.2	7,864	0.24%
2023/08/10	61	39.81	9.7	39.79	39.50	51.3	7,833	0.66%
2023/08/09	3	41.00	0.6	41.16	40.85	2.4	7,749	0.03%
2023/08/08	0.3	41.30	0.3	41.37	41.25	0.1	7,732	0.00%
2023/08/07	8.3	41.11	22.7	41.21	41.30	-14.4	7,731	-0.19%
2023/08/04	1.7	40.52	12.3	40.49	40.60	-10.5	7,717	-0.14%
2023/08/02	13	40.66	5.7	40.54	40.30	7.4	7,705	0.10%
2023/08/01	4	41.64	14.5	41.47	41.10	-10.5	7,623	-0.14%
2023/07/31	59.2	42.45	15.3	41.62	41.55	43.9	7,579	0.58%
2023/07/28	46.2	42.05	6.3	41.96	42.50	40	7,484	0.53%
2023/07/27	36.3	42.10	2.2	42.12	42.10	34.1	7,439	0.46%
2023/07/26	8.2	42.26	12.4	42.02	41.80	-4.3	7,416	-0.06%
2023/07/25	33.7	43.07	10.4	42.48	42.85	23.3	7,334	0.32%
2023/07/24	15.4	41.03	16.7	41.16	41.50	-1.3	7,186	-0.02%
2023/07/21	6.4	41.91	5.2	41.99	41.70	1.1	7,097	0.02%
2023/07/20	24.2	42.21	9.7	42.21	42.05	14.5	7,057	0.21%
2023/07/19	15.8	42.93	19.3	42.76	42.25	-3.5	6,992	-0.05%
2023/07/18	45.7	44.06	36.6	44.03	43.40	9.1	6,899	0.13%
2023/07/17	17.3	44.57	17.7	44.41	43.85	-0.4	6,657	-0.01%
2023/07/14	103.2	43.81	40.1	43.96	45.25	63.1	6,534	0.97%	大買/
2023/07/13	86.7	44.98	67.7	44.65	43.60	19	6,009	0.32%
2023/07/12	96.6	42.99	77.1	43.18	43.20	19.5	5,372	0.36%
2023/07/11	168	41.38	7	41.62	41.80	161	4,898	3.29%	大買/鉅額交易
2023/07/10	10.6	40.46	5	40.20	40.20	5.6	4,779	0.12%
2023/07/07	2	39.98	8	40.15	40.00	-6	4,765	-0.13%
2023/07/06	11	39.55	15.3	39.86	39.40	-4.3	4,720	-0.09%
2023/07/05	10.3	40.81	16	41.04	40.30	-5.7	4,691	-0.12%
2023/07/04	2	40.25	20	40.26	40.15	-18	4,653	-0.39%
2023/07/03	1	40.25	1.1	40.26	40.10	-0.1	4,646	0.00%
2023/06/30	2.1	39.74	0	39.95	40.05	2.1	4,634	0.05%
2023/06/29	1	39.99	0.3	40.23	39.55	0.8	4,634	0.02%
2023/06/28	1.3	39.93	0	0.00	39.65	1.3	4,703	0.03%
2023/06/27	2	39.75	1	40.01	39.75	1	4,702	0.02%
2023/06/26	4	40.25	7	40.75	40.60	-3	4,712	-0.06%
2023/06/21	1	40.50	11	40.59	40.20	-10	4,721	-0.21%
2023/06/20	6	40.29	0	0.00	40.10	6	4,704	0.13%
2023/06/19	5	41.25	0	0.00	40.75	5	4,676	0.11%
2023/06/16	5	40.84	116.3	41.00	40.70	-111.3	4,672	-2.38%	大賣/鉅額交易
2023/06/15	5.3	40.96	4	41.20	41.35	1.3	4,630	0.03%
2023/06/14	16	41.50	9.9	41.21	41.00	6.1	4,588	0.13%
2023/06/13	19.9	42.05	4.5	41.65	41.45	15.3	4,573	0.34%
2023/06/12	5.5	41.51	8	41.56	41.45	-2.5	4,481	-0.05%
2023/06/09	8	40.66	230.9	40.46	40.75	-222.9	4,355	-5.12%	大賣/鉅額交易
2023/06/08	18.2	41.31	3	41.63	41.75	15.2	4,263	0.36%
2023/06/07	12	41.68	5.1	41.60	41.95	6.9	4,236	0.16%
2023/06/06	44.1	41.50	3.1	41.47	41.50	41	4,228	0.97%
2023/06/05	25.1	42.11	12.7	42.27	42.05	12.4	4,259	0.29%
2023/06/02	213.6	42.86	23.8	42.69	42.50	189.8	4,197	4.52%	大買/鉅額交易
2023/06/01	191.2	42.50	71.3	42.44	43.00	120	3,960	3.03%	大買/鉅額交易
2023/05/31	22.9	41.00	125.7	40.79	40.85	-102.8	3,515	-2.92%	大賣/鉅額交易
2023/05/30	2.7	39.66	9.7	39.93	39.60	-7	3,170	-0.22%
2023/05/29	0.7	39.47	26	39.92	39.40	-25.3	3,186	-0.79%
2023/05/26	74	38.62	7.6	38.89	38.35	66.4	3,077	2.16%
2023/05/25	5.6	38.93	7.5	39.10	38.90	-1.9	3,052	-0.06%
2023/05/24	14.5	38.85	2.1	38.90	38.85	12.4	3,029	0.41%
2023/05/23	33.1	38.39	1.1	38.74	38.20	32	2,914	1.10%
2023/05/22	0.1	37.85	0.2	37.90	37.90	-0.1	2,848	0.00%
2023/05/19	1.2	37.92	1	37.95	37.65	0.2	2,863	0.01%
2023/05/18	0	0.00	5	37.45	37.45	-5	2,905	-0.17%
2023/05/17	2	37.13	8	37.32	37.20	-6	2,974	-0.20%
2023/05/16	0	36.75	0	0.00	36.90	0	2,974	0.00%
2023/05/15	0	0.00	64	36.50	36.50	-64	3,012	-2.12%
2023/05/12	2	36.60	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.60	0	0.00	36.60	2	3,159	0.06%
2023/05/10	0	0.00	7	37.50	37.50	-7	3,198	-0.22%
2023/05/09	9	36.83	18	36.83	36.85	-9	3,241	-0.28%
2023/05/08	2	37.60	2	37.60	37.50	0	3,411	0.00%
2023/05/05	0	0.00	7	37.40	37.40	-7	3,436	-0.20%
2023/05/04	7	37.60	5	37.50	37.50	2	3,478	0.06%
2023/05/03	0	0.00	5.1	37.80	37.45	-5.1	3,548	-0.14%
2023/05/02	3.1	37.88	0	37.90	38.10	3.1	3,654	0.08%
2023/04/28	7	37.68	1.7	37.75	37.60	5.3	3,683	0.14%
2023/04/27	0.7	37.82	3.1	37.84	37.70	-2.4	3,673	-0.07%
2023/04/26	5.1	36.65	14	36.65	36.70	-8.9	3,608	-0.25%
2023/04/25	8	36.51	2	36.50	36.45	6	3,599	0.17%
2023/04/24	0	0.00	0.2	37.55	37.35	-0.2	3,576	0.00%
2023/04/21	44.2	38.13	8	38.67	37.45	36.2	3,564	1.01%
2023/04/20	15	38.39	0.3	38.71	38.50	14.7	3,500	0.42%
2023/04/19	24.3	39.23	26	39.98	39.15	-1.7	3,480	-0.05%
2023/04/18	1	39.20	0.1	39.28	39.00	0.9	3,314	0.03%
2023/04/17	6.1	39.35	7.9	39.44	39.30	-1.7	3,323	-0.05%
2023/04/14	15.9	39.29	0	0.00	39.15	15.9	3,351	0.47%
2023/04/13	20	39.31	3	39.00	39.00	17	3,336	0.51%
2023/04/12	0	0.00	7	38.85	39.10	-7	3,290	-0.21%
2023/04/11	7	38.84	0	0.00	38.80	7	3,303	0.21%
2023/04/10	3	38.70	9.2	39.13	38.65	-6.2	3,331	-0.19%
2023/04/07	5.2	39.20	1.4	39.21	39.00	3.9	3,330	0.12%
2023/04/06	7.1	39.33	7.1	39.60	39.25	0	3,325	0.00%
2023/03/31	0.4	39.06	3	39.07	39.25	-2.6	3,322	-0.08%
2023/03/30	0	0.00	3.3	38.97	38.90	-3.3	3,334	-0.10%
2023/03/29	1.3	39.24	34	39.31	39.20	-32.7	3,353	-0.98%
2023/03/28	0	0.00	3.9	38.76	38.35	-3.9	3,340	-0.12%
2023/03/27	1.9	39.27	1	39.24	38.80	0.9	3,371	0.03%
2023/03/24	8	38.62	0	0.00	39.05	8	3,354	0.24%
2023/03/23	4	38.20	0	38.31	38.05	4	3,342	0.12%
2023/03/22	0	38.41	0.2	38.60	38.35	-0.1	3,383	0.00%
2023/03/21	0.2	38.35	0.1	38.05	38.20	0.1	3,441	0.00%
2023/03/20	0.1	37.81	0	0.00	37.80	0.1	3,511	0.00%
2023/03/17	32	37.73	0.1	37.75	37.70	31.9	3,604	0.89%
2023/03/16	27.1	37.49	7	37.08	37.10	20.1	3,852	0.52%
2023/03/15	8.8	38.04	0	0.00	37.60	8.8	4,163	0.21%
2023/03/13	117	37.81	0	0.00	37.90	117	5,480	2.13%	大買/鉅額交易
2023/03/10	24	38.73	0	0.00	38.50	24	5,921	0.41%
2023/03/09	14	39.75	7.6	40.39	39.45	6.4	5,897	0.11%
2023/03/08	2.6	40.46	8.6	40.20	40.40	-6	5,843	-0.10%
2023/03/07	1.2	39.94	3.4	39.97	39.75	-2.2	5,814	-0.04%
2023/03/06	1.7	39.42	1.3	39.49	39.65	0.3	5,756	0.01%
2023/03/03	0.4	39.30	0	0.00	39.05	0.4	5,722	0.01%
2023/03/02	1	39.00	0.6	39.38	38.95	0.4	5,697	0.01%
2023/03/01	3.6	38.47	8	39.31	39.55	-4.4	5,660	-0.08%
2023/02/24	0	38.65	0.2	38.89	38.50	-0.1	5,568	0.00%
2023/02/23	0.1	38.95	17	38.87	38.95	-16.9	5,553	-0.30%
2023/02/22	32	38.54	0	0.00	38.45	32	5,540	0.58%
2023/02/21	9	39.30	0.2	39.73	39.20	8.8	5,517	0.16%
2023/02/20	2.2	39.80	1.9	39.93	39.65	0.3	5,496	0.01%
2023/02/17	6	39.24	3	39.37	39.45	3	5,457	0.06%
2023/02/16	46.8	39.64	5.1	39.69	39.65	41.8	5,467	0.76%
2023/02/15	18.1	39.14	1.1	39.11	39.20	16.9	5,399	0.31%
2023/02/14	0.2	38.73	7.4	38.79	38.70	-7.2	5,318	-0.14%
2023/02/13	3.6	38.76	3	38.72	38.60	0.7	5,329	0.01%
2023/02/10	3.7	39.41	17.2	39.55	39.15	-13.5	5,303	-0.25%
2023/02/09	1.2	38.91	3.2	38.78	38.55	-2	5,172	-0.04%
2023/02/08	3.1	38.66	6.3	38.57	38.90	-3.1	5,155	-0.06%
2023/02/07	1	39.15	5.1	39.49	39.15	-4.1	5,094	-0.08%
2023/02/06	12.6	39.51	10.4	39.68	39.85	2.2	5,039	0.04%
2023/02/03	0.8	38.82	9.2	38.80	38.60	-8.3	4,859	-0.17%
2023/02/02	5.1	39.19	6.2	39.46	39.15	-1.1	4,833	-0.02%
2023/02/01	1.5	38.99	1.6	38.78	39.05	-0.2	4,801	0.00%
2023/01/31	9.8	38.37	20.9	38.00	38.55	-11.2	4,738	-0.24%
2023/01/30	14.9	36.98	7	36.96	36.85	7.9	4,642	0.17%
2023/01/17	12	36.08	0	0.00	36.00	12	4,697	0.26%
2023/01/16	1	36.25	0	0.00	36.05	1	4,730	0.02%
2023/01/13	1	36.30	0.8	36.32	36.05	0.2	4,727	0.00%
2023/01/12	0	37.15	10.2	36.61	36.50	-10.2	4,740	-0.22%
2023/01/11	0.2	37.25	0	37.55	37.15	0.2	4,742	0.00%
2023/01/10	1	37.45	4	37.35	37.25	-3	4,767	-0.06%
2023/01/09	13	37.53	5.4	37.48	37.45	7.6	4,774	0.16%
2023/01/06	0.8	38.49	2	38.65	38.80	-1.2	4,721	-0.02%
2023/01/05	15	38.65	9.3	38.79	38.05	5.7	4,724	0.12%
2023/01/04	1.3	38.75	8.9	38.68	38.75	-7.6	4,697	-0.16%
2023/01/03	4	37.77	3.3	37.99	38.10	0.7	4,656	0.02%
2022/12/30	0.3	37.46	0.1	37.57	37.30	0.1	4,650	0.00%
2022/12/29	3.1	36.65	0.1	37.14	37.30	3	4,668	0.06%
2022/12/28	0	0.00	2.3	38.24	37.45	-2.3	4,667	-0.05%
2022/12/27	0.3	38.50	4.4	38.56	38.65	-4.1	4,639	-0.09%
2022/12/26	0.1	37.91	10.1	38.00	37.95	-10	4,620	-0.22%
2022/12/23	4.1	37.65	0.2	37.79	37.65	3.9	4,629	0.08%
2022/12/22	8	38.25	8.1	38.65	38.30	0	4,640	0.00%
2022/12/21	17.1	37.91	9.5	37.98	37.95	7.5	4,630	0.16%
2022/12/20	0.3	37.67	4.5	37.90	37.55	-4.2	4,598	-0.09%
2022/12/19	3.1	38.45	6.4	38.34	38.40	-3.4	4,550	-0.07%
2022/12/16	9	38.18	7.2	38.15	38.05	1.8	4,502	0.04%
2022/12/15	0	38.35	0.5	38.72	38.70	-0.4	4,470	-0.01%
2022/12/14	3.5	38.38	5.1	38.55	38.70	-1.7	4,441	-0.04%
2022/12/13	17.2	38.60	20.3	38.65	38.30	-3.1	4,379	-0.07%
2022/12/12	7	39.18	14.1	39.26	39.50	-7.1	4,315	-0.17%
2022/12/09	5	38.77	0.7	38.99	38.75	4.3	4,220	0.10%
2022/12/08	39.2	39.37	41.1	39.34	39.15	-1.9	4,114	-0.05%
2022/12/07	53.1	39.33	41.5	38.90	38.50	11.6	3,854	0.30%
2022/12/06	6	40.67	36.4	41.09	40.75	-30.4	3,507	-0.87%
2022/12/05	42.8	41.19	72.4	41.01	41.15	-29.7	3,187	-0.93%
2022/12/02	26.3	38.46	62.2	39.41	39.75	-35.9	2,169	-1.65%
2022/12/01	1.1	35.72	0.4	35.64	36.15	0.7	1,683	0.04%
2022/11/30	0.7	35.54	1.7	35.62	35.65	-0.9	1,669	-0.05%
2022/11/29	20.4	35.05	9.1	35.63	35.65	11.4	1,686	0.68%
2022/11/28	1.1	34.29	0	34.12	34.40	1	1,634	0.06%
2022/11/25	0	34.30	0.1	34.19	33.65	-0.1	1,687	0.00%
2022/11/24	5.1	34.30	1.3	34.04	34.15	3.8	1,686	0.23%
2022/11/23	0.1	34.00	0	0.00	33.95	0.1	1,690	0.01%
2022/11/22	8	33.79	2.1	34.00	33.80	5.9	1,713	0.34%
2022/11/21	0.5	34.00	0.4	34.08	34.10	0.1	1,727	0.00%
2022/11/18	2.2	34.44	2.6	34.27	34.05	-0.4	1,730	-0.02%
2022/11/17	2.3	34.33	1	34.60	34.50	1.3	1,721	0.08%
2022/11/16	0.1	33.80	29.5	33.89	33.90	-29.4	1,701	-1.73%
2022/11/15	7.4	34.15	1.4	34.17	34.30	6	1,691	0.35%
2022/11/14	0.8	33.55	14	34.11	34.20	-13.2	1,694	-0.78%
2022/11/11	7	33.50	16.1	33.10	33.05	-9.1	1,672	-0.54%
2022/11/10	0.1	33.25	24.3	33.10	33.10	-24.1	1,715	-1.41%
2022/11/09	10.4	33.38	15.3	33.50	33.30	-4.9	1,724	-0.29%
2022/11/08	1	32.96	5.3	33.04	32.75	-4.3	1,710	-0.25%
2022/11/07	9.3	32.57	3	32.65	32.60	6.3	1,708	0.37%
2022/11/04	38.2	32.21	0	0.00	32.35	38.2	1,719	2.22%
2022/11/03	19	32.29	11.3	32.25	32.25	7.7	1,731	0.44%
2022/11/02	11.3	32.12	0.1	32.25	32.10	11.2	1,732	0.65%
2022/11/01	0.1	32.00	0.4	31.90	31.90	-0.3	1,731	-0.01%
2022/10/31	0.4	31.91	0	0.00	31.85	0.4	1,731	0.02%
2022/10/28	12	32.21	0.5	32.26	31.50	11.5	1,731	0.67%
2022/10/27	0.5	32.56	1	32.60	32.70	-0.5	1,721	-0.03%
2022/10/26	8	32.14	10.4	32.47	32.15	-2.4	1,720	-0.14%
2022/10/25	6.4	32.95	20	32.99	32.65	-13.6	1,701	-0.80%
2022/10/24	10	32.64	12.4	32.22	32.15	-2.4	1,617	-0.15%
2022/10/21	22.4	31.35	3.1	31.52	31.35	19.3	1,585	1.22%
2022/10/20	7.1	31.03	0	0.00	31.40	7.1	1,588	0.45%
2022/10/19	21	33.11	8	32.25	32.25	13	1,571	0.83%
2022/10/18	22	33.33	3.6	33.33	33.10	18.5	1,563	1.18%
2022/10/17	8.2	33.03	7	33.45	33.95	1.2	1,550	0.07%
2022/10/14	2.4	33.06	16.2	33.18	33.50	-13.8	1,552	-0.89%
2022/10/13	0.2	32.27	4.2	32.70	31.60	-4.1	1,544	-0.26%
2022/10/12	16.6	33.17	2.6	33.37	33.10	14	1,523	0.92%
2022/10/11	1.1	33.20	14.9	33.49	33.25	-13.7	1,533	-0.89%
2022/10/07	10.8	34.37	0.1	34.32	34.40	10.7	1,544	0.69%
2022/10/06	1.7	34.04	5.2	34.29	34.25	-3.5	1,565	-0.22%
2022/10/05	15.7	33.74	1.7	33.68	33.65	14.1	1,581	0.89%
2022/10/04	1.7	33.03	0	0.00	32.95	1.7	1,629	0.11%
2022/10/03	0	0.00	0.8	32.55	32.10	-0.8	1,628	-0.05%
2022/09/30	2.8	32.68	0.2	32.00	32.80	2.7	1,648	0.16%
2022/09/29	1.2	31.99	17	32.09	32.15	-15.8	1,648	-0.96%
2022/09/28	0	0.00	0	31.73	30.20	0	1,632	0.00%
2022/09/27	0	31.80	0.2	31.64	32.00	-0.2	1,635	-0.01%
2022/09/26	7.2	32.40	10	31.70	31.60	-2.8	1,652	-0.17%
2022/09/23	0	0.00	7.1	34.35	33.60	-7.1	1,689	-0.42%
2022/09/22	2.1	33.38	0	33.72	34.05	2	1,720	0.12%
2022/09/21	0	34.01	0.4	34.08	33.90	-0.4	1,735	-0.02%
2022/09/20	0.4	33.99	0	0.00	33.95	0.4	1,753	0.02%
2022/09/19	16	34.11	0	0.00	33.75	16	1,810	0.88%
2022/09/16	11	34.60	8.4	34.52	34.50	2.6	1,842	0.14%
2022/09/15	7.2	35.08	7.6	34.59	34.55	-0.3	1,873	-0.02%
2022/09/14	2.9	34.70	9.5	34.86	34.85	-6.6	1,915	-0.34%
2022/09/13	0.3	35.00	2.6	35.03	35.00	-2.4	1,959	-0.12%
2022/09/12	4.4	34.97	2.1	35.19	35.05	2.3	2,033	0.11%
2022/09/08	6.1	34.00	4	34.20	34.15	2.1	2,079	0.10%
2022/09/06	9	34.55	0.4	35.90	34.45	8.6	2,343	0.37%
2022/09/05	21.4	35.43	25.3	35.23	35.20	-3.9	2,363	-0.16%
2022/09/02	5.7	35.71	0.6	35.26	36.25	5.1	2,359	0.22%
2022/09/01	1.1	35.46	8.3	35.48	34.90	-7.2	2,349	-0.31%
2022/08/31	0.3	34.42	0	0.00	34.60	0.3	2,375	0.01%
2022/08/30	0	0.00	0	34.60	34.45	0	2,478	0.00%
2022/08/29	1	35.15	0	0.00	35.15	1	2,510	0.04%
2022/08/24	4	35.51	0	0.00	35.35	4	2,829	0.14%
2022/08/23	2	35.60	0	0.00	35.60	2	3,047	0.07%
2022/08/22	0	0.00	0.9	35.59	35.45	-0.9	3,241	-0.03%
2022/08/19	0	0.00	0	36.10	35.90	0	3,442	0.00%
2022/08/18	0	0.00	0	36.00	36.15	0	3,844	0.00%
2022/08/17	0	0.00	1.6	36.45	36.30	-1.6	4,194	-0.04%
2022/08/16	1	36.35	10	35.95	36.15	-9	4,166	-0.22%
2022/08/15	0.2	35.90	0	36.00	36.00	0.2	4,221	0.01%
2022/08/12	0.9	35.63	0.3	35.65	35.80	0.6	4,232	0.01%
2022/08/11	2.4	35.49	5.9	35.59	35.45	-3.5	4,226	-0.08%
2022/08/10	0.7	35.00	0.8	35.14	35.10	-0.1	4,239	0.00%
2022/08/09	0	0.00	0.5	34.54	34.65	-0.5	4,233	-0.01%
2022/08/08	0.4	34.39	0.1	34.73	34.65	0.3	4,242	0.01%
2022/08/05	1.5	34.60	0.2	34.67	34.75	1.3	4,300	0.03%
2022/08/04	0.2	33.37	0	0.00	33.90	0.2	4,327	0.01%
2022/08/03	0	0.00	0.1	34.35	33.90	-0.1	4,330	0.00%
2022/08/02	8.1	34.42	4.6	34.38	34.35	3.5	4,336	0.08%
2022/08/01	0.6	35.22	0.6	35.46	35.40	0	4,336	0.00%
2022/07/29	0.6	35.17	0	0.00	35.30	0.6	4,344	0.01%
2022/07/28	5	35.00	1.8	35.07	34.85	3.2	4,361	0.07%
2022/07/27	1.8	34.80	3	34.95	35.30	-1.2	4,429	-0.03%
2022/07/26	4	34.60	1.6	34.94	34.65	2.4	4,425	0.05%
2022/07/25	0.6	35.23	4.2	35.26	35.35	-3.6	4,432	-0.08%
2022/07/22	2.3	35.10	0.6	35.00	34.90	1.7	4,431	0.04%
2022/07/21	0.5	34.58	0	34.70	35.00	0.5	4,467	0.01%
2022/07/20	0.1	34.55	0.5	34.40	34.45	-0.4	4,489	-0.01%
2022/07/19	0	0.00	1	34.05	34.10	-1	4,510	-0.02%
2022/07/18	3.5	33.97	2	33.90	34.05	1.5	4,521	0.03%
2022/07/15	0	33.45	5	33.85	33.80	-5	4,532	-0.11%
2022/07/14	5	33.06	12.1	33.47	33.45	-7.1	4,564	-0.15%
2022/07/13	5.1	32.50	7	32.53	32.55	-1.9	4,543	-0.04%
2022/07/12	19	31.47	0	33.10	30.80	19	4,515	0.42%
2022/07/11	1	34.20	1.3	34.16	33.70	-0.3	4,459	-0.01%
2022/07/08	0.3	34.33	0.2	34.44	34.00	0.2	4,545	0.00%
2022/07/07	1.2	33.53	5	33.85	33.75	-3.8	4,545	-0.08%
2022/07/06	0	0.00	0	34.30	33.05	0	4,568	0.00%
2022/07/05	0	34.08	0	0.00	34.30	0	4,623	0.00%
2022/07/04	5	33.75	0.9	34.43	33.75	4.1	4,639	0.09%
2022/07/01	6.9	35.62	2.6	35.91	34.65	4.3	4,744	0.09%
2022/06/30	6.6	37.51	1.9	37.67	37.20	4.7	4,780	0.10%
2022/06/29	4.9	38.17	5.4	38.05	38.10	-0.5	4,835	-0.01%
2022/06/28	1.4	37.90	1.2	38.22	38.20	0.2	5,380	0.00%
2022/06/27	3.2	38.41	11.9	38.68	38.70	-8.7	5,913	-0.15%
2022/06/24	4.8	38.01	1.3	37.89	37.80	3.5	5,904	0.06%
2022/06/23	2.1	37.26	21.6	37.02	36.95	-19.5	5,864	-0.33%
2022/06/22	4.9	37.10	1	37.56	36.95	3.9	5,842	0.07%
2022/06/21	2	37.85	2.6	38.13	38.15	-0.6	5,820	-0.01%
2022/06/20	14.6	37.06	3.6	37.19	36.60	11.1	5,786	0.19%
2022/06/17	19.5	38.34	10.4	38.44	38.45	9.1	5,710	0.16%
2022/06/16	22.4	39.46	52	39.72	38.40	-29.6	5,652	-0.52%
2022/06/15	12	39.13	12.8	39.01	39.00	-0.8	5,442	-0.01%
2022/06/14	2.5	38.32	2.9	38.46	39.35	-0.4	5,403	-0.01%
2022/06/13	6	38.50	10	38.55	38.70	-4	5,398	-0.07%
2022/06/10	4.1	39.25	6.1	39.17	39.15	-2	5,382	-0.04%
2022/06/09	2.7	39.47	9.2	39.61	39.60	-6.5	5,343	-0.12%
2022/06/08	14.7	39.14	5	39.31	39.10	9.7	5,262	0.18%
2022/06/07	5	38.50	1	38.80	38.80	4	5,177	0.08%
2022/06/06	6	38.70	0.3	38.58	38.60	5.7	5,165	0.11%
2022/06/02	4.3	39.37	11.1	39.54	39.00	-6.8	5,185	-0.13%
2022/06/01	22.1	39.58	16	39.52	39.30	6	5,207	0.12%
2022/05/31	16	39.09	15.7	39.20	38.85	0.3	5,024	0.01%
2022/05/30	63	38.88	50.5	38.68	38.65	12.5	4,828	0.26%
2022/05/27	2.3	38.43	12.9	38.52	38.70	-10.6	4,657	-0.23%
2022/05/26	12.6	37.88	33.6	38.09	38.00	-21	4,506	-0.47%
2022/05/25	40.1	37.31	31	37.51	37.95	9.1	4,107	0.22%
2022/05/24	9.2	35.34	0.6	35.41	35.55	8.7	3,777	0.23%
2022/05/23	9.5	35.62	3	35.71	35.50	6.5	3,754	0.17%
2022/05/20	2.1	35.01	11.3	34.67	35.05	-9.2	3,742	-0.25%
2022/05/19	2.5	34.59	5.4	34.45	34.60	-2.9	3,738	-0.08%
2022/05/18	12.4	35.05	1.1	34.85	35.00	11.4	3,771	0.30%
2022/05/17	1.1	34.20	0.3	34.15	34.35	0.7	3,804	0.02%
2022/05/16	3.3	34.64	0.4	34.62	34.00	2.9	3,808	0.08%
2022/05/13	0.4	34.78	4.6	34.64	34.35	-4.2	3,800	-0.11%
2022/05/12	3.6	33.86	8	34.25	33.60	-4.4	3,751	-0.12%
2022/05/11	1.7	34.22	0.4	34.12	33.90	1.3	3,729	0.04%
2022/05/10	1.7	33.84	1	34.45	34.50	0.7	3,738	0.02%
2022/05/09	2	33.80	0	34.05	33.95	2	3,744	0.05%
2022/05/06	4	34.53	0.8	34.48	34.85	3.2	3,766	0.08%
2022/05/05	3.8	35.42	1.1	35.46	35.25	2.7	3,766	0.07%
2022/05/04	7.1	35.11	7	35.46	35.00	0.1	3,750	0.00%
2022/05/03	0	0.00	8	33.48	33.65	-8	3,689	-0.22%
2022/04/29	4	33.78	0.1	34.00	33.30	3.9	3,703	0.11%
2022/04/28	0.1	33.30	0.3	33.48	33.30	-0.2	3,701	0.00%
2022/04/27	10.3	33.41	0	0.00	33.25	10.3	3,698	0.28%
2022/04/26	2	35.03	0	0.00	35.05	2	3,657	0.05%
2022/04/25	3	35.73	0.8	36.17	35.65	2.2	3,623	0.06%
2022/04/22	1	36.95	5.9	37.15	36.95	-4.9	3,589	-0.14%
2022/04/21	2.2	37.83	3.8	37.60	37.30	-1.5	3,602	-0.04%
2022/04/20	4.1	37.49	4.7	37.50	37.40	-0.6	3,588	-0.02%
2022/04/19	6.7	37.14	2.1	36.79	36.80	4.6	3,573	0.13%
2022/04/18	0.2	36.96	21	36.69	36.75	-20.8	3,607	-0.58%
2022/04/15	1	37.30	1.6	37.31	37.10	-0.6	3,618	-0.02%
2022/04/14	7.5	37.66	1.3	37.76	37.85	6.2	3,676	0.17%
2022/04/13	3.6	36.82	0	0.00	37.20	3.6	3,654	0.10%
2022/04/12	2	36.45	0.7	36.82	36.30	1.3	3,976	0.03%
2022/04/11	5.7	37.14	6.9	37.89	36.85	-1.2	3,952	-0.03%
2022/04/08	1	38.29	0.2	38.16	38.25	0.9	3,892	0.02%
2022/04/07	22.9	38.43	9	38.85	38.20	13.9	3,865	0.36%
2022/04/06	12.7	38.82	6.9	39.07	39.00	5.8	3,750	0.16%
2022/04/01	3.3	39.53	3.6	39.57	39.70	-0.3	3,722	-0.01%
2022/03/31	22.6	40.69	51.4	40.78	40.15	-28.8	3,671	-0.78%
2022/03/30	30.1	40.03	38.3	39.37	40.50	-8.3	3,133	-0.26%
2022/03/29	0.7	37.62	21	37.84	37.70	-20.3	2,613	-0.78%
2022/03/28	0	0.00	7.1	37.00	37.20	-7.1	2,671	-0.27%
2022/03/25	0	0.00	1.6	37.62	37.30	-1.6	2,698	-0.06%
2022/03/24	9	37.58	0.1	37.71	37.60	8.9	2,710	0.33%
2022/03/23	11.1	37.49	5.1	37.47	37.35	6	2,717	0.22%
2022/03/22	0.1	37.05	13	37.22	37.30	-12.9	2,816	-0.46%
2022/03/21	8	37.22	7.2	37.21	37.15	0.8	2,887	0.03%
2022/03/18	6.1	37.03	2	37.10	37.35	4.1	2,982	0.14%
2022/03/17	0	0.00	5.6	36.67	36.65	-5.6	3,058	-0.18%
2022/03/16	10	35.45	10.8	36.14	35.60	-0.8	3,061	-0.03%
2022/03/15	0	0.00	0.4	36.67	36.10	-0.4	3,029	-0.01%
2022/03/14	2.1	37.49	7.1	37.10	37.05	-5	3,093	-0.16%
2022/03/11	7	37.20	0.5	37.23	37.05	6.5	3,105	0.21%
2022/03/10	4.4	37.41	1.2	37.51	37.30	3.2	3,121	0.10%
2022/03/09	2.2	36.90	0	37.20	37.05	2.2	3,113	0.07%
2022/03/08	1	37.60	1.1	37.08	36.75	-0.1	3,135	0.00%
2022/03/07	10	37.99	7.9	38.10	37.25	2.1	3,097	0.07%
2022/03/04	5	38.06	0	0.00	38.25	5	2,993	0.17%
2022/03/02	0	0.00	0	38.30	38.60	0	3,118	0.00%
2022/03/01	0	0.00	3	38.47	38.55	-3	3,147	-0.10%
2022/02/25	3	37.10	28.2	36.90	37.20	-25.2	3,131	-0.80%
2022/02/24	7	37.30	1.1	37.59	36.80	5.9	3,208	0.18%
2022/02/23	5	38.20	0.1	38.35	38.05	4.9	3,220	0.15%
2022/02/22	2.3	37.99	1.1	38.14	37.95	1.2	3,336	0.04%
2022/02/21	0	38.35	3.3	38.22	38.65	-3.3	3,411	-0.10%
2022/02/18	5.1	38.50	3.6	38.45	38.50	1.5	3,526	0.04%
2022/02/17	13.8	38.37	16	38.50	38.35	-2.2	3,549	-0.06%
2022/02/16	3	37.78	13.1	37.99	37.75	-10.1	3,559	-0.28%
2022/02/15	1.1	37.61	1.3	37.63	37.40	-0.2	3,620	-0.01%
2022/02/14	5	37.39	0.1	37.62	37.45	4.9	3,699	0.13%
2022/02/11	3	37.98	2.4	37.93	38.05	0.6	3,756	0.02%
2022/02/10	16.2	38.43	12.1	38.26	38.10	4	3,856	0.10%
2022/02/09	8.1	38.16	9.7	38.37	38.40	-1.6	3,947	-0.04%
2022/02/08	0.9	37.98	0	37.65	38.15	0.9	4,042	0.02%
2022/02/07	2	36.90	2.4	37.00	37.20	-0.4	4,132	-0.01%
2022/01/26	1.4	36.60	30	36.58	36.55	-28.6	4,254	-0.67%
2022/01/25	0	0.00	1.5	37.17	36.85	-1.5	4,851	-0.03%
2022/01/24	1.1	36.60	1.9	36.88	37.25	-0.8	5,058	-0.02%
2022/01/21	12.1	37.15	28.7	37.29	37.10	-16.6	5,200	-0.32%
2022/01/20	0.3	37.33	2.4	37.48	37.20	-2.1	5,376	-0.04%
2022/01/19	10	37.44	7	37.24	37.10	3	5,477	0.05%
2022/01/18	3.1	37.78	3.1	37.56	37.45	0	5,633	0.00%
2022/01/17	2	37.48	1	37.35	37.60	1	5,924	0.02%
2022/01/14	3	36.95	10.1	37.02	37.20	-7.1	6,094	-0.12%
2022/01/13	8	37.64	0	0.00	37.60	8	6,259	0.13%
2022/01/12	3	37.32	16.9	37.83	37.35	-13.9	6,468	-0.22%
2022/01/11	1.9	37.88	26	37.81	37.70	-24.1	6,738	-0.36%
2022/01/10	11	38.34	0	0.00	38.20	11	7,299	0.15%
2022/01/07	6	38.64	16	38.50	38.25	-10	8,094	-0.12%
2022/01/06	32	39.43	10	39.05	39.15	22	8,194	0.27%
2022/01/05	50	40.29	61	40.33	39.80	-11	8,476	-0.13%
2022/01/04	0	39.20	0.1	39.35	39.05	-0.1	8,757	0.00%
2022/01/03	1.1	39.22	3.2	39.20	39.15	-2.1	9,369	-0.02%
2021/12/30	5.2	39.15	3	39.37	39.40	2.2	9,568	0.02%
2021/12/29	2	39.30	3.5	39.20	39.15	-1.5	9,840	-0.01%
2021/12/28	18.5	39.73	2.7	39.87	39.25	15.7	10,064	0.16%
2021/12/27	5.7	39.59	2.7	39.73	39.70	3	10,142	0.03%
2021/12/24	5.7	39.45	0	39.50	39.45	5.7	10,462	0.05%
2021/12/23	0	39.75	3.3	39.49	39.45	-3.3	10,550	-0.03%
2021/12/22	18.3	39.74	4.7	39.71	39.75	13.6	10,615	0.13%
2021/12/21	1.7	38.98	0	0.00	39.25	1.7	10,540	0.02%
2021/12/20	0	0.00	2	38.55	38.60	-2	10,565	-0.02%
2021/12/17	2	39.18	7.3	39.25	39.00	-5.3	10,675	-0.05%
2021/12/16	1.3	39.98	12.4	39.99	39.50	-11.1	10,696	-0.10%
2021/12/15	14.4	38.83	3.1	39.00	39.15	11.3	10,648	0.11%
2021/12/14	25.1	39.21	7.5	38.81	38.60	17.6	10,645	0.17%
2021/12/13	16.5	39.43	46.5	39.50	39.60	-30	10,673	-0.28%
2021/12/10	2.4	39.00	0.4	38.78	38.95	2	11,128	0.02%
2021/12/09	0.4	39.01	3.9	39.03	38.75	-3.5	11,123	-0.03%
2021/12/08	91.9	39.44	2.7	39.48	38.95	89.2	11,132	0.80%
2021/12/07	1.5	38.57	0.1	38.80	38.55	1.4	11,065	0.01%
2021/12/06	10.1	38.60	0	38.80	38.55	10.1	11,061	0.09%
2021/12/03	0	0.00	0	38.05	38.00	0	11,086	0.00%
2021/12/02	5	37.92	0.9	38.18	37.85	4.1	11,114	0.04%
2021/12/01	9	38.20	1.3	38.42	38.55	7.7	11,134	0.07%
2021/11/30	0	38.59	3.4	38.68	38.55	-3.4	11,173	-0.03%
2021/11/29	2.1	37.93	1	37.05	38.15	1.1	11,193	0.01%
2021/11/26	25	38.02	16.2	38.15	37.80	8.8	11,171	0.08%
2021/11/25	3	38.88	2.3	39.29	38.80	0.7	11,109	0.01%
2021/11/24	11	39.09	0	39.15	39.25	11	11,078	0.10%
2021/11/23	27	39.51	3.3	39.44	39.15	23.7	11,090	0.21%
2021/11/22	11	40.11	0	0.00	40.10	11	11,177	0.10%
2021/11/19	11	40.48	0	40.75	40.25	11	11,227	0.10%
2021/11/18	25	40.94	4	40.67	40.20	21	11,365	0.18%
2021/11/17	6	40.14	16	40.51	40.70	-10	11,309	-0.09%
2021/11/16	29	39.96	19.4	39.79	39.75	9.6	11,272	0.09%
2021/11/15	14	40.11	3.1	40.00	39.80	11	11,328	0.10%
2021/11/12	49	39.76	11	39.65	39.65	38	11,367	0.33%
2021/11/11	12	39.98	0	0.00	39.85	12	11,401	0.11%
2021/11/10	8	40.15	0.4	40.30	40.35	7.6	11,457	0.07%
2021/11/09	10	39.82	0	0.00	39.80	10	11,493	0.09%
2021/11/08	9	39.80	10	39.95	39.95	-1	11,436	-0.01%
2021/11/05	14	40.28	0	0.00	40.40	14	11,479	0.12%
2021/11/04	3	40.95	5	41.39	40.75	-2	11,515	-0.02%
2021/11/03	13	41.02	2	41.55	41.05	11	11,569	0.10%
2021/11/02	16	42.29	27.7	42.60	41.55	-11.7	11,862	-0.10%
2021/11/01	14	41.84	29	41.61	41.80	-15	11,494	-0.13%
2021/10/29	7	40.82	19	40.77	40.65	-12	11,362	-0.11%
2021/10/28	10	41.53	16	41.67	41.25	-6	11,302	-0.05%
2021/10/27	18	40.96	1	41.00	41.15	17	11,251	0.15%
2021/10/26	14	41.40	29	41.25	40.85	-15	11,383	-0.13%
2021/10/25	78	41.67	107.1	41.61	41.70	-29.1	11,788	-0.25%	大賣/
2021/10/22	8	40.39	23.2	40.51	40.50	-15.2	12,071	-0.13%
2021/10/21	8	40.36	15.3	40.51	39.85	-7.3	13,325	-0.05%
2021/10/20	29	40.48	12	40.53	40.55	17	14,344	0.12%
2021/10/19	31	40.25	13.5	40.24	40.45	17.5	14,252	0.12%
2021/10/18	85	42.00	180.1	42.14	40.75	-95.1	14,069	-0.68%	大賣/
2021/10/15	55.9	42.79	237	42.64	43.50	-181.1	13,590	-1.33%	大賣/鉅額交易
2021/10/14	53	41.25	19.2	41.40	40.90	33.8	12,925	0.26%
2021/10/13	61	41.13	25	41.41	41.20	36	12,834	0.28%
2021/10/12	191	42.03	94	42.01	42.00	97	12,618	0.77%	大買/
2021/10/08	52	41.82	110	41.69	41.55	-58	12,205	-0.48%	大賣/
2021/10/07	20.2	39.82	28	39.98	40.20	-7.8	11,783	-0.07%
2021/10/06	35	39.22	40.6	39.57	39.00	-5.6	12,216	-0.05%
2021/10/05	39	38.27	34	38.26	38.95	5	12,274	0.04%
2021/10/04	30	37.58	29	38.13	37.55	1	12,101	0.01%
2021/10/01	81	39.29	24	38.19	37.35	57	12,085	0.47%
2021/09/30	6	38.57	10	39.10	39.15	-4	11,818	-0.03%
2021/09/29	31	38.68	5	38.49	38.30	26	11,806	0.22%
2021/09/28	0	0.00	2	38.70	38.45	-2	11,966	-0.02%
2021/09/27	11	38.87	2	38.90	38.80	9	12,053	0.07%
2021/09/24	14	38.51	32	38.52	38.80	-18	12,138	-0.15%
2021/09/23	19	37.84	3.2	37.53	37.55	15.8	12,138	0.13%
2021/09/22	9	37.18	10	37.74	37.70	-1	12,222	-0.01%
2021/09/17	4	38.45	3	38.10	38.50	1	12,303	0.01%
2021/09/16	42	38.30	15	38.37	38.15	27	12,526	0.22%
2021/09/15	24	39.20	33.4	39.42	38.75	-9.4	12,618	-0.07%
2021/09/14	0	0.00	1	37.25	37.00	-1	12,344	-0.01%
2021/09/13	7	37.30	8	37.13	37.15	-1	12,604	-0.01%
2021/09/10	15	37.66	0	0.00	37.65	15	13,271	0.11%
2021/09/09	10	37.38	2	37.45	37.40	8	14,029	0.06%
2021/09/08	13.1	37.73	6	36.96	36.95	7	14,364	0.05%
2021/09/07	8	37.33	34	37.24	37.50	-26	15,161	-0.17%
2021/09/06	6.1	38.03	3	38.22	37.80	3.1	15,178	0.02%
2021/09/03	4	38.89	0	0.00	38.95	4	15,196	0.03%
2021/09/02	2	39.64	38	39.36	38.75	-36	15,203	-0.24%
2021/09/01	3	39.57	3	39.53	39.80	0	15,211	0.00%
2021/08/31	4	39.61	5	39.65	39.35	-1	15,191	-0.01%
2021/08/30	0.1	39.20	0	0.00	39.20	0.1	15,190	0.00%
2021/08/27	9.1	39.80	7	40.01	39.70	2.1	15,213	0.01%
2021/08/26	13.5	40.65	1	41.15	40.10	12.5	15,247	0.08%
2021/08/25	4.2	39.95	16	39.68	39.95	-11.8	15,198	-0.08%
2021/08/24	34	39.98	17	39.70	40.00	17	15,357	0.11%
2021/08/23	0	0.00	1	38.50	38.65	-1	15,288	-0.01%
2021/08/20	5	37.35	0	0.00	37.20	5	15,357	0.03%
2021/08/19	16	37.59	16	38.02	37.60	0	15,369	0.00%
2021/08/18	19	36.58	42	36.42	37.90	-23	15,514	-0.15%
2021/08/17	29	37.62	25	37.39	36.85	4	15,995	0.03%
2021/08/16	20	38.36	21	38.71	38.80	-1	16,030	-0.01%
2021/08/13	21	39.16	32	39.89	39.10	-11	16,043	-0.07%
2021/08/12	3	40.03	0	40.00	40.00	3	16,023	0.02%
2021/08/11	11	39.94	8	40.05	39.95	3	16,093	0.02%
2021/08/10	2	40.40	14	40.94	41.05	-12	16,137	-0.07%
2021/08/09	19	41.74	3	41.80	41.00	16	16,169	0.10%
2021/08/06	23	43.11	28	43.42	42.60	-5	16,205	-0.03%
2021/08/05	15	42.64	22	42.75	42.55	-7	16,046	-0.04%
2021/08/04	15	41.80	1	41.85	41.75	14	16,134	0.09%
2021/08/03	17	41.88	3	42.45	41.75	14	16,221	0.09%
2021/08/02	4	42.26	5	42.40	42.05	-1	16,320	-0.01%
2021/07/30	40	42.39	2	42.73	41.80	38	16,486	0.23%
2021/07/29	21	43.11	42.1	42.94	43.20	-21.1	16,387	-0.13%
2021/07/28	86	41.44	277	40.36	43.20	-191	16,075	-1.19%	大賣/鉅額交易
2021/07/27	397	43.28	334.2	44.57	41.95	62.8	15,747	0.40%	大買/大賣/
2021/07/26	139	43.14	114.6	43.28	44.90	24.4	14,543	0.17%	大買/大賣/
2021/07/23	17.3	40.50	11	40.83	40.85	6.3	13,487	0.05%
2021/07/22	10	40.11	15	40.25	40.10	-5	13,497	-0.04%
2021/07/21	24	39.05	22	38.78	38.80	2	13,593	0.01%
2021/07/20	19.1	39.98	21	39.90	39.70	-1.9	13,635	-0.01%
2021/07/19	0	0.00	7	41.40	41.10	-7	13,724	-0.05%
2021/07/16	14.2	41.66	4	41.50	41.15	10.2	13,980	0.07%
2021/07/15	4	41.48	23	41.85	41.30	-19	14,030	-0.14%
2021/07/14	31	41.37	4	41.06	41.00	27	13,998	0.19%
2021/07/13	53	42.15	75.5	42.23	42.40	-22.5	13,944	-0.16%
2021/07/12	16	40.88	34	41.15	41.55	-18	13,471	-0.13%
2021/07/09	6	40.09	61	39.71	39.75	-55	13,296	-0.41%
2021/07/08	5	40.26	17	40.67	40.15	-12	13,664	-0.09%
2021/07/07	2	39.95	1	40.70	39.90	1	13,814	0.01%
2021/07/06	11	40.25	1	40.40	40.35	10	13,998	0.07%
2021/07/05	33	40.56	32	40.84	40.85	1	14,179	0.01%
2021/07/02	2	38.95	3	38.90	39.00	-1	14,258	-0.01%
2021/07/01	2	39.18	54	38.99	38.90	-52	14,717	-0.35%
2021/06/30	12.1	39.92	18	40.01	39.80	-5.9	14,947	-0.04%
2021/06/29	7	40.15	4	39.99	40.00	3	15,146	0.02%
2021/06/28	2	40.90	2	40.80	40.65	0	15,411	0.00%
2021/06/25	36.5	41.76	11	42.24	41.10	25.5	15,733	0.16%
2021/06/24	17	41.48	43	41.56	41.60	-26	15,794	-0.16%
2021/06/23	24	41.36	23	41.06	41.50	1	16,210	0.01%
2021/06/22	16	40.33	26	40.05	39.75	-10	16,930	-0.06%
2021/06/21	77.1	41.80	51	41.40	40.60	26.1	17,444	0.15%
2021/06/18	164.1	42.16	115	41.71	42.40	49.1	19,682	0.25%	大買/大賣/
2021/06/17	67	40.41	7	40.49	40.45	60	19,822	0.30%
2021/06/16	236	41.37	59	40.83	41.70	177	19,944	0.89%	大買/鉅額交易
2021/06/15	2	38.88	0	0.00	39.50	2	19,956	0.01%
2021/06/11	3	39.12	5	39.45	39.10	-2	21,784	-0.01%
2021/06/10	11	38.82	10	39.28	38.70	1	22,092	0.00%
2021/06/09	13	38.67	10	38.90	38.40	3	22,387	0.01%
2021/06/08	1	38.45	0	0.00	38.50	1	22,754	0.00%
2021/06/07	5	38.85	0	0.00	38.25	5	23,070	0.02%
2021/06/04	0	0.00	2	39.15	38.80	-2	23,415	-0.01%
2021/06/03	4	39.28	12	39.16	39.50	-8	24,113	-0.03%
2021/06/02	3	39.50	2	39.75	39.00	1	24,974	0.00%
2021/06/01	8	40.29	7	40.20	40.05	1	26,558	0.00%
2021/05/31	32	39.72	12	40.31	39.55	20	30,283	0.07%
2021/05/28	5	39.25	7	39.11	39.15	-2	31,522	-0.01%
2021/05/27	3	38.42	16	37.97	38.35	-13	32,185	-0.04%
2021/05/26	29	39.14	7	39.14	38.70	22	32,744	0.07%
2021/05/25	47	39.87	14.2	39.57	40.35	32.8	34,165	0.10%
2021/05/24	6	37.75	8	38.19	38.40	-2	34,125	-0.01%
2021/05/21	7	37.06	8	37.33	37.50	-1	34,523	0.00%
2021/05/20	2	36.80	3	36.75	35.65	-1	35,758	0.00%
2021/05/19	5	36.25	0	0.00	36.65	5	36,047	0.01%
2021/05/18	0.4	36.15	11	35.99	36.15	-10.6	36,400	-0.03%
2021/05/17	15	33.45	64	33.57	32.90	-49	36,974	-0.13%
2021/05/14	6	36.23	16	36.71	36.55	-10	37,276	-0.03%
2021/05/13	8	36.61	9	36.78	36.95	-1	37,901	0.00%
2021/05/12	12	34.65	57.2	34.26	35.00	-45.2	38,391	-0.12%
2021/05/11	6	37.12	99	37.51	37.00	-93	39,259	-0.24%
2021/05/10	11	39.69	3.1	39.40	39.20	7.9	40,198	0.02%
2021/05/07	3	40.95	15	40.41	41.60	-12	42,294	-0.03%
2021/05/06	5	38.80	4	38.33	38.80	1	45,632	0.00%
2021/05/05	9	38.62	0	0.00	37.90	9	47,684	0.02%
2021/05/04	27	36.50	135	37.21	37.15	-108	48,091	-0.22%	大賣/鉅額交易
2021/05/03	5	39.00	44	38.56	38.75	-39	48,530	-0.08%
2021/04/29	9	40.78	3	40.90	40.65	6	49,690	0.01%
2021/04/28	4	41.68	1	41.15	41.20	3	51,336	0.01%
2021/04/27	1	41.90	6	42.09	41.90	-5	53,109	-0.01%
2021/04/26	15	41.53	0	41.55	41.75	15	56,725	0.03%
2021/04/23	2	40.80	1	41.35	41.45	1	59,415	0.00%
2021/04/22	35	42.46	56	41.58	41.30	-21	62,156	-0.03%
2021/04/21	3	43.57	0	0.00	43.35	3	63,268	0.00%
2021/04/20	4	44.33	6	44.02	44.10	-2	63,665	0.00%
2021/04/19	8	43.62	5	43.51	43.45	3	64,663	0.00%
2021/04/16	4	44.49	0	0.00	44.35	4	65,757	0.01%
2021/04/15	8	42.58	8	42.88	43.90	0	66,367	0.00%
2021/04/14	72	43.16	143.3	42.29	42.80	-71.3	67,922	-0.10%	大賣/
2021/04/13	9	45.09	125	44.35	44.25	-116	70,240	-0.17%	大賣/鉅額交易
2021/04/12	15	45.73	2	46.05	44.85	13	70,200	0.02%
2021/04/09	32	45.64	34	46.01	45.50	-2	70,160	0.00%
2021/04/08	86	46.48	15	46.31	46.40	71	70,234	0.10%
2021/04/07	19	46.60	42	46.65	46.05	-23	70,069	-0.03%
2021/04/06	23	44.68	27	45.62	45.45	-4	69,964	-0.01%
2021/04/01	75	44.29	49.1	44.11	44.05	25.9	70,394	0.04%
2021/03/31	50	44.71	103	45.06	44.65	-53	70,512	-0.08%	大賣/
2021/03/30	110	46.03	86.1	46.05	45.50	23.9	70,251	0.03%	大買/
2021/03/29	37	45.56	8	45.41	45.50	29	70,000	0.04%
2021/03/26	95	45.49	59	45.92	45.00	36	70,007	0.05%
2021/03/25	22	46.73	199	46.97	46.20	-177	69,482	-0.25%	大賣/鉅額交易
2021/03/24	106	46.16	148	46.55	46.20	-42	68,668	-0.06%	大買/大賣/
2021/03/23	456.6	47.98	560	48.55	46.70	-103.4	68,720	-0.15%	大買/大賣/鉅額交易
2021/03/22	352	45.91	75	45.35	45.75	277	65,910	0.42%	大買/鉅額交易
2021/03/19	180	44.28	132	44.09	44.20	48	65,153	0.07%	大買/大賣/
2021/03/18	72	44.80	56	44.03	44.00	16	64,809	0.02%
2021/03/17	369	44.46	219	44.28	43.85	150	64,008	0.23%	大買/大賣/鉅額交易
2021/03/16	81	42.99	32	42.49	42.30	49	62,231	0.08%
2021/03/15	135	42.22	125	42.04	42.40	10	61,940	0.02%	大買/大賣/
2021/03/12	355	41.99	268	41.81	42.00	87	61,716	0.14%	大買/大賣/
2021/03/11	194	41.59	10.5	41.46	41.55	183.5	61,732	0.30%	大買/鉅額交易
2021/03/10	135	41.12	88	41.03	41.00	47	61,476	0.08%	大買/
2021/03/09	418	41.19	503	40.85	40.80	-85	61,182	-0.14%	大買/大賣/
2021/03/08	362	43.26	467	42.27	41.70	-105	60,491	-0.17%	大買/大賣/鉅額交易
2021/03/05	162	43.48	155	43.62	43.60	7	59,605	0.01%	大買/大賣/
2021/03/04	278	45.77	528	45.37	43.10	-250	57,979	-0.43%	大買/大賣/鉅額交易
2021/03/03	486	44.03	178	43.95	45.65	308	54,040	0.57%	大買/大賣/鉅額交易
2021/03/02	145	43.01	49	43.15	42.00	96	52,674	0.18%	大買/
2021/02/26	130	42.51	197	41.97	42.65	-67	51,966	-0.13%	大買/大賣/
2021/02/25	228	42.90	209	43.39	42.30	19	51,485	0.04%	大買/大賣/
2021/02/24	17	42.08	14	41.92	41.05	3	49,992	0.01%
2021/02/23	39	41.86	17	42.28	41.80	22	49,726	0.04%
2021/02/22	223	42.71	168	42.92	42.85	55	50,376	0.11%	大買/大賣/
2021/02/19	22	40.23	321	39.68	40.00	-299	49,489	-0.60%	大賣/鉅額交易
2021/02/18	20	40.15	19.1	40.27	40.30	0.9	49,145	0.00%
2021/02/17	29	39.54	13	39.80	39.75	16	48,701	0.03%
2021/02/05	87	40.74	7	40.66	40.35	80	48,009	0.17%
2021/02/04	74	40.84	104	41.36	41.05	-30	47,549	-0.06%	大賣/
2021/02/03	121	41.43	77	41.55	40.95	44	46,729	0.09%	大買/
2021/02/02	57	41.84	75	41.89	42.45	-18	45,993	-0.04%
2021/02/01	234	41.02	133	41.17	41.10	101	44,803	0.23%	大買/大賣/鉅額交易
2021/01/29	342	41.73	555	42.79	41.35	-213	43,684	-0.49%	大買/大賣/鉅額交易
2021/01/28	745	44.83	709	45.03	43.50	36	41,385	0.09%	大買/大賣/
2021/01/27	124	42.35	348	42.31	43.60	-224	37,744	-0.59%	大買/大賣/鉅額交易
2021/01/26	60	40.52	56	40.72	39.65	4	35,543	0.01%
2021/01/25	36	40.84	15	40.75	40.80	21	34,875	0.06%
2021/01/22	269	41.69	203	41.82	41.95	66	34,193	0.19%	大買/大賣/
2021/01/21	347	41.55	390.4	41.80	40.95	-43.4	32,814	-0.13%	大買/大賣/
2021/01/20	238.5	40.96	278	40.86	39.70	-39.5	31,014	-0.13%	大買/大賣/
2021/01/19	925	44.23	849.4	44.50	42.75	75.6	29,102	0.26%	大買/大賣/
2021/01/18	255.9	42.22	203	42.73	44.00	52.9	25,275	0.21%	大買/大賣/
2021/01/15	100	39.09	146.4	39.24	40.00	-46.4	22,430	-0.21%	大賣/
2021/01/14	58	35.05	249.1	35.79	36.40	-191.1	19,474	-0.98%	大賣/鉅額交易
2021/01/13	69	33.21	86	33.20	33.10	-17	18,165	-0.09%
2021/01/12	179	34.30	60	34.12	33.15	119	17,832	0.67%	大買/鉅額交易
2021/01/11	349.1	35.03	27	35.29	35.50	322.1	16,670	1.93%	大買/鉅額交易
2021/01/08	42	32.18	38.1	32.46	32.30	3.9	15,417	0.03%
2021/01/07	91	34.22	75	34.57	33.85	16	14,632	0.11%
2021/01/06	266	33.40	278.1	33.79	34.10	-12.1	12,920	-0.09%	大買/大賣/
2021/01/05	21	31.00	92	31.00	31.00	-71	10,164	-0.70%
2021/01/04	0	0.00	43	28.04	28.20	-43	9,926	-0.43%
2020/12/31	72	25.72	24	25.75	25.65	48	9,685	0.50%
2020/12/30	13	24.98	52	25.21	24.85	-39	9,325	-0.42%
2020/12/29	16	25.34	138	25.52	25.40	-122	9,154	-1.33%	大賣/鉅額交易
2020/12/28	447	26.13	129	25.05	26.25	318	8,685	3.66%	大買/大賣/鉅額交易
2020/12/25	130	23.94	35	23.80	24.20	95	7,880	1.21%	大買/
2020/12/24	9	22.89	8	23.08	22.90	1	7,431	0.01%
2020/12/23	6	22.98	17	23.10	23.05	-11	7,301	-0.15%
2020/12/22	30	23.00	22	22.89	22.25	8	7,113	0.11%
2020/12/21	5	22.12	30	22.50	22.50	-25	6,785	-0.37%
2020/12/18	1	22.20	53	22.51	22.55	-52	6,676	-0.78%
2020/12/17	72.1	23.08	143	23.31	22.90	-70.9	6,512	-1.09%	大賣/
2020/12/16	15	21.83	352	21.68	21.85	-337	5,673	-5.94%	大賣/鉅額交易
2020/12/15	89	21.82	22	22.06	21.45	67	5,556	1.21%
2020/12/14	3	21.80	20	21.85	21.60	-17	5,399	-0.31%
2020/12/11	3	20.97	0	0.00	20.80	3	5,284	0.06%
2020/12/10	88	21.23	7	21.51	21.10	81	5,229	1.55%
2020/12/09	107	21.56	100	21.40	21.40	7	5,128	0.14%	大買/
2020/12/08	310	22.08	9	22.26	21.80	301	5,044	5.97%	大買/鉅額交易
2020/12/07	22	22.03	7.5	21.90	22.40	14.5	4,932	0.29%
2020/12/04	2	21.05	2	21.15	21.05	0	4,508	0.00%
2020/12/03	1	21.15	10	21.20	20.75	-9	4,444	-0.20%
2020/12/02	10	21.10	0	0.00	21.05	10	4,370	0.23%
2020/12/01	40	21.02	1	20.85	21.00	39	4,341	0.90%
2020/11/30	31	21.00	0	0.00	21.20	31	4,431	0.70%
2020/11/27	41	20.71	2	20.75	20.80	39	4,402	0.89%
2020/11/26	2.1	20.71	0	0.00	20.85	2.1	4,404	0.05%
2020/11/25	3	20.85	15	20.60	20.60	-12	4,428	-0.27%
2020/11/24	3	20.95	7	21.34	20.90	-4	4,512	-0.09%
2020/11/23	0	0.00	23.1	21.48	21.70	-23.1	4,370	-0.53%
2020/11/20	2	21.35	6	21.39	21.60	-4	4,213	-0.09%
2020/11/19	210	20.94	280	20.95	21.40	-70	3,982	-1.76%	大買/大賣/
2020/11/18	33	18.80	22	19.60	20.05	11	2,799	0.39%
2020/11/17	3	18.10	1	18.20	18.25	2	2,311	0.09%
2020/11/16	2	18.15	9	18.23	18.10	-7	2,345	-0.30%
2020/11/13	40	18.12	36	18.10	18.15	4	2,365	0.17%
2020/11/12	0	0.00	16.1	18.05	18.00	-16.1	2,333	-0.69%
2020/11/11	5	17.85	12	17.80	17.90	-7	2,397	-0.29%
2020/11/10	14	17.65	0	0.00	17.70	14	2,409	0.58%
2020/11/09	0	0.00	1	17.60	17.60	-1	2,428	-0.04%
2020/11/05	2	17.45	0	0.00	17.40	2	2,450	0.08%
2020/11/02	6	17.15	0	0.00	17.10	6	2,476	0.24%
2020/10/29	8	17.39	0	0.00	17.45	8	2,529	0.32%
2020/10/28	0	0.00	6	17.75	17.65	-6	2,526	-0.24%
2020/10/27	1	17.75	0	0.00	17.75	1	2,524	0.04%
2020/10/26	6	18.00	0	0.00	17.85	6	2,537	0.24%
2020/10/23	0	0.00	10	17.80	17.90	-10	2,535	-0.39%
2020/10/21	4	18.19	6	18.08	18.05	-2	2,542	-0.08%
2020/10/20	12	17.80	8	17.86	18.15	4	2,420	0.17%
2020/10/19	7.1	17.32	11	17.58	17.40	-3.9	2,174	-0.18%
2020/10/16	0	0.00	0.2	17.15	17.15	-0.2	2,161	-0.01%
2020/10/15	9	17.28	5	17.30	17.25	4	2,174	0.18%
2020/10/14	2	17.30	0	0.00	17.30	2	2,179	0.09%
2020/10/13	0	0.00	6	17.20	17.20	-6	2,182	-0.27%
2020/10/12	7	17.26	15	17.23	17.20	-8	2,205	-0.36%
2020/10/07	2	17.40	0	0.00	17.50	2	2,233	0.09%
2020/10/06	2	17.45	0	0.00	17.45	2	2,256	0.09%
2020/09/25	3	17.10	0	0.00	16.70	3	2,460	0.12%
2020/09/24	0	0.00	6	17.10	17.05	-6	2,516	-0.24%
2020/09/23	0	0.00	10	17.74	17.70	-10	2,501	-0.40%
2020/09/18	0	0.00	9	18.12	18.10	-9	2,619	-0.34%
2020/09/17	5	18.05	0	0.00	18.00	5	2,660	0.19%
2020/09/16	2	18.05	0	0.00	18.00	2	2,665	0.08%
2020/09/15	5	18.09	0	0.00	18.10	5	2,666	0.19%
2020/09/14	2	18.10	0	0.00	18.10	2	2,693	0.07%
2020/09/11	3	18.05	45	18.00	18.05	-42	2,692	-1.56%
2020/09/10	0	0.00	30	18.30	18.20	-30	2,686	-1.12%
2020/09/09	33	18.17	11	18.26	18.30	22	2,660	0.83%
2020/09/08	1	18.10	0	0.00	18.20	1	2,643	0.04%
2020/09/07	10	18.28	2	18.35	18.10	8	2,641	0.30%
2020/09/03	39	18.58	8	18.50	18.30	31	2,625	1.18%
2020/09/02	1	18.00	3	18.20	18.50	-2	2,484	-0.08%
2020/08/28	18	19.04	9	18.97	18.85	9	2,332	0.39%
2020/08/27	7	18.93	3	18.85	18.85	4	2,168	0.18%
2020/08/26	3	18.87	0	0.00	18.80	3	2,127	0.14%
2020/08/25	1	18.95	7	18.81	18.85	-6	2,102	-0.29%
2020/08/21	0	0.00	5	18.15	18.20	-5	2,065	-0.24%
2020/08/20	1	18.00	11	17.95	17.95	-10	2,062	-0.48%
2020/08/19	8	18.86	0	0.00	18.50	8	2,003	0.40%
2020/08/18	5	18.80	2	19.20	18.80	3	1,955	0.15%
2020/08/17	63	19.04	49	19.16	19.20	14	1,919	0.73%
2020/08/14	16	18.65	0	18.50	18.60	16	1,831	0.87%
2020/08/13	15	18.47	0	0.00	18.35	15	1,808	0.83%
2020/08/12	0	0.00	5	18.20	18.20	-5	1,779	-0.28%
2020/08/11	0	0.00	27	18.29	18.20	-27	1,766	-1.53%
2020/08/10	0	0.00	10	18.35	18.30	-10	1,768	-0.57%
2020/08/06	7	18.38	0	0.00	18.30	7	1,791	0.39%
2020/08/05	5	18.15	6	18.45	18.25	-1	1,784	-0.06%
2020/08/04	10	17.90	5	17.85	17.95	5	1,752	0.29%
2020/08/03	0	0.00	8	17.80	17.80	-8	1,803	-0.44%
2020/07/30	3	18.00	0	0.00	18.00	3	1,824	0.16%
2020/07/28	5	18.05	0	0.00	17.85	5	1,831	0.27%
2020/07/24	20	17.99	0	0.00	18.00	20	1,852	1.08%
2020/07/23	8	18.51	0	0.00	18.40	8	1,870	0.43%
2020/07/22	0	0.00	15	18.40	18.45	-15	1,887	-0.79%
2020/07/20	2	18.05	5	18.10	18.15	-3	1,880	-0.16%
2020/07/17	0	0.00	30	18.30	18.20	-30	1,888	-1.59%
2020/07/16	6	18.36	5	18.25	18.35	1	1,898	0.05%
2020/07/14	0	0.00	27	18.35	18.35	-27	1,917	-1.41%
2020/07/10	2	18.55	10	18.65	18.35	-8	1,985	-0.40%
2020/07/09	5	18.95	17.3	18.90	18.85	-12.3	1,959	-0.63%
2020/07/08	0	0.00	3	18.70	19.05	-3	1,986	-0.15%
2020/07/07	8	18.73	5	19.05	18.75	3	1,971	0.15%
2020/07/06	6	19.03	3	19.15	19.10	3	1,964	0.15%
2020/07/03	30	19.03	7	18.91	18.85	23	1,958	1.17%
2020/07/01	13	18.79	10	18.73	18.65	3	1,963	0.15%
2020/06/30	2	18.35	0	0.00	18.15	2	1,954	0.10%
2020/06/29	10	18.00	0	0.00	18.00	10	2,034	0.49%
2020/06/24	20	18.00	0	0.00	18.45	20	2,009	1.00%
2020/06/22	2	18.05	6	18.08	18.05	-4	2,001	-0.20%
2020/06/19	2	18.20	0	0.00	17.95	2	2,034	0.10%
2020/06/15	3	17.85	0	0.00	17.80	3	2,145	0.14%
2020/06/12	1	17.95	0	0.00	17.95	1	2,166	0.05%
2020/06/11	27	18.52	0	0.00	18.10	27	2,204	1.22%
2020/06/10	1	18.50	0.3	18.45	18.45	0.7	2,198	0.03%
2020/06/09	0	0.00	3	18.60	18.50	-3	2,257	-0.13%
2020/06/08	3	18.80	0	0.00	18.65	3	2,291	0.13%
2020/06/05	1	18.70	5	18.65	18.70	-4	2,286	-0.17%
2020/06/04	5	18.60	0	0.00	18.60	5	2,296	0.22%
2020/06/03	0	0.00	1	18.40	18.40	-1	2,310	-0.04%
2020/06/02	0	0.00	1	18.20	18.25	-1	2,305	-0.04%
2020/06/01	1	18.15	0	0.00	18.15	1	2,304	0.04%
2020/05/27	0	0.00	1	18.30	18.25	-1	2,300	-0.04%
2020/05/26	1	18.25	0	0.00	18.25	1	2,325	0.04%
2020/05/22	3	18.00	0	0.00	17.95	3	2,336	0.13%
2020/05/20	5	18.10	2	18.15	18.05	3	2,361	0.13%
2020/05/18	8	18.06	0	0.00	17.90	8	2,423	0.33%
2020/05/14	4	18.60	20	18.58	18.35	-16	2,419	-0.66%
2020/05/12	5	19.00	5	19.00	19.00	0	2,434	0.00%
2020/05/11	1	19.05	25	19.16	19.30	-24	2,436	-0.99%
2020/05/08	2	19.10	1	19.30	19.20	1	2,408	0.04%
2020/05/07	5	18.75	5	18.76	18.95	0	2,356	0.00%
2020/05/05	3	18.60	0	0.00	18.60	3	2,381	0.13%
2020/05/04	5	18.65	52	18.65	18.75	-47	2,382	-1.97%
2020/04/30	7	19.01	6	19.08	19.05	1	2,378	0.04%
2020/04/29	5	18.88	41	18.80	18.80	-36	2,377	-1.51%
2020/04/28	21	18.76	18	18.78	18.85	3	2,375	0.13%
2020/04/27	3	18.30	0	0.00	18.50	3	2,392	0.13%
2020/04/24	25	18.20	0	0.00	18.15	25	2,370	1.05%
2020/04/22	0	0.00	5	18.10	17.95	-5	2,366	-0.21%
2020/04/21	0	0.00	10	17.90	17.80	-10	2,356	-0.42%
2020/04/20	1	18.20	6	18.30	18.40	-5	2,344	-0.21%
2020/04/17	1	18.35	19.1	18.73	18.35	-18.1	2,343	-0.77%
2020/04/16	20	18.55	31	18.50	18.50	-11	2,307	-0.48%
2020/04/15	0	0.00	13	18.23	18.55	-13	2,253	-0.58%
2020/04/14	1	18.05	1	18.10	18.05	0	2,230	0.00%
2020/04/13	21	18.19	15	17.95	17.85	6	2,220	0.27%
2020/04/10	1	17.80	6	17.80	18.35	-5	2,203	-0.23%
2020/04/09	0	0.00	12	17.85	17.85	-12	2,208	-0.54%
2020/04/08	22	18.02	12	17.81	18.05	10	2,179	0.46%
2020/04/07	28	17.65	34	17.60	17.75	-6	2,136	-0.28%
2020/04/06	0	0.00	3	16.95	17.00	-3	2,063	-0.15%
2020/04/01	47	16.98	11	16.78	16.70	36	2,051	1.76%
2020/03/31	20	16.65	17	16.79	16.80	3	1,970	0.15%
2020/03/30	6	15.94	10	16.13	16.20	-4	1,892	-0.21%
2020/03/26	4	16.23	2	16.40	16.10	2	1,894	0.11%
2020/03/25	3	16.25	15	16.33	16.35	-12	1,883	-0.64%
2020/03/24	25	15.82	20	15.70	15.70	5	1,847	0.27%
2020/03/20	13	15.59	22	15.97	15.85	-9	1,851	-0.49%
2020/03/19	12	15.79	33	15.46	15.05	-21	1,841	-1.14%
2020/03/18	1	15.75	1	15.90	15.95	0	1,789	0.00%
2020/03/17	7	15.86	5	16.20	15.80	2	1,793	0.11%
2020/03/16	13	16.43	6	16.30	16.30	7	1,767	0.40%
2020/03/13	63	16.08	27	16.44	16.55	36	1,757	2.05%
2020/03/12	30	18.18	22	17.61	17.70	8	1,716	0.47%
2020/03/11	0	0.00	50	19.17	18.90	-50	1,689	-2.96%
2020/03/10	6	18.60	6	18.98	19.10	0	1,700	0.00%
2020/03/09	20	19.30	14	19.11	19.10	6	1,696	0.35%
2020/03/06	5	19.90	0	0.00	19.85	5	1,691	0.30%
2020/03/05	0	0.00	6	20.15	20.10	-6	1,708	-0.35%
2020/03/04	46	19.93	41	19.96	19.95	5	1,746	0.29%
2020/03/03	0	0.00	10	20.00	20.10	-10	1,806	-0.55%
2020/03/02	11	19.46	2	19.70	19.60	9	1,843	0.49%
2020/02/27	3	19.75	4	19.80	19.60	-1	1,892	-0.05%
2020/02/26	5	20.12	0	0.00	20.10	5	1,929	0.26%
2020/02/25	3	20.00	0	0.00	20.10	3	1,955	0.15%
2020/02/24	2	20.20	0	0.00	20.20	2	2,000	0.10%
2020/02/20	11	20.72	6	20.90	20.70	5	2,072	0.24%
2020/02/19	5	20.80	0	0.00	20.90	5	2,223	0.22%
2020/02/18	5	20.40	0	0.00	20.60	5	2,240	0.22%
2020/02/14	2	20.65	32	20.61	20.65	-30	2,359	-1.27%
2020/02/12	2	20.45	0	0.00	20.80	2	2,543	0.08%
2020/02/11	0	0.00	0	20.35	20.35	0	2,540	0.00%
2020/02/07	3	20.30	5	20.25	20.25	-2	2,601	-0.08%
2020/02/06	15	20.85	30	20.79	20.70	-15	2,652	-0.57%
2020/02/05	15	20.22	16	20.00	20.05	-1	2,696	-0.04%
2020/02/04	10	19.98	6	20.08	20.10	4	2,760	0.14%
2020/02/03	42	18.93	40	19.58	19.50	2	2,761	0.07%
2020/01/31	15	20.34	11	20.49	20.30	4	2,746	0.15%
2020/01/30	41	21.01	0	0.00	20.70	41	2,738	1.50%
2020/01/20	0	0.00	15	22.92	22.95	-15	2,704	-0.55%
2020/01/17	10	22.95	0	0.00	22.95	10	2,749	0.36%
2020/01/16	5	22.75	10	22.75	22.80	-5	2,755	-0.18%
2020/01/14	5	22.80	0	0.00	22.95	5	2,905	0.17%
2020/01/13	2	22.65	0	0.00	22.70	2	2,896	0.07%
2020/01/09	6	22.57	7	22.55	22.55	-1	2,934	-0.04%
2020/01/08	0	0.00	2	22.25	22.15	-2	2,936	-0.07%
2020/01/07	1	22.40	10	22.45	22.50	-9	2,923	-0.31%
2020/01/06	22	22.75	9	22.72	22.70	13	2,926	0.44%
2020/01/03	22	23.46	9	23.10	23.10	13	2,929	0.44%
2020/01/02	0	0.00	10	23.45	23.45	-10	2,923	-0.34%
2019/12/30	0	0.00	5	23.45	23.40	-5	2,953	-0.17%
2019/12/27	4	23.60	14	23.51	23.55	-10	2,977	-0.34%
2019/12/26	6	23.49	6	23.55	23.40	0	3,003	0.00%
2019/12/25	20	23.63	0	0.00	23.50	20	3,025	0.66%
2019/12/24	5	23.40	0	0.00	23.25	5	3,091	0.16%
2019/12/23	5	23.35	0	23.35	23.35	5	3,175	0.16%
2019/12/18	4	23.65	0	23.55	23.65	4	3,237	0.12%
2019/12/17	21	23.60	9	23.61	23.60	12	3,264	0.37%
2019/12/16	29	23.50	10	23.55	23.55	19	3,443	0.55%
2019/12/13	4	23.66	0	0.00	23.55	4	3,565	0.11%
2019/12/12	29	24.27	5	24.15	24.00	24	3,589	0.67%
2019/12/11	24	24.44	8	24.17	24.20	16	3,572	0.45%
2019/12/10	10	24.50	10	24.45	24.45	0	3,597	0.00%
2019/12/09	2	24.53	6	24.63	24.70	-4	3,600	-0.11%
2019/12/06	2	24.85	36	24.78	24.70	-34	3,628	-0.94%
2019/12/05	3	24.85	10	24.84	24.85	-7	3,649	-0.19%
2019/12/04	3.7	24.55	0	0.00	24.70	3.7	3,812	0.10%
2019/12/03	26	24.70	5	24.60	24.80	21	3,854	0.54%
2019/12/02	8	24.12	0	0.00	24.15	8	3,872	0.21%
2019/11/29	8	24.61	6	24.58	24.50	2	3,908	0.05%
2019/11/28	12	24.96	2	24.95	25.00	10	3,891	0.26%
2019/11/27	28	25.08	7	24.97	24.95	21	3,928	0.53%
2019/11/26	0	0.00	36	24.81	25.00	-36	3,940	-0.91%
2019/11/25	8	24.74	4	25.10	24.65	4	3,928	0.10%
2019/11/22	0	0.00	5	24.53	24.80	-5	3,885	-0.13%
2019/11/21	1	24.40	24	24.61	24.70	-23	3,878	-0.59%
2019/11/20	4	24.45	10	24.45	24.30	-6	3,871	-0.15%
2019/11/19	5	24.59	5	24.67	24.65	0	3,856	0.00%
2019/11/18	2	24.60	34	24.41	24.60	-32	3,807	-0.84%
2019/11/15	4	23.61	7	23.91	23.65	-3	3,654	-0.08%
2019/11/14	13	23.34	6	23.34	23.15	7	3,580	0.20%
2019/11/13	24	23.23	6	23.18	23.20	18	3,537	0.51%
2019/11/12	9	22.75	14	23.12	23.30	-5	3,463	-0.14%
2019/11/11	17	22.35	1	23.09	22.30	16	3,350	0.48%
2019/11/07	18	23.90	1	23.75	23.85	17	3,261	0.52%
2019/11/06	11	23.92	8	23.95	23.95	3	3,221	0.09%
2019/11/05	0	0.00	13	24.28	24.20	-13	3,210	-0.40%
2019/11/04	1	24.20	0	0.00	24.25	1	3,182	0.03%
2019/11/01	7	23.67	11	24.03	24.10	-4	3,133	-0.13%
2019/10/31	29	23.68	29	23.46	23.50	0	3,090	0.00%
2019/10/30	3	23.90	6	23.78	23.85	-3	3,098	-0.10%
2019/10/29	10	23.70	2	23.60	23.55	8	3,156	0.25%
2019/10/28	26	23.66	23	23.55	23.55	3	3,167	0.09%
2019/10/25	0	0.00	19	23.91	23.90	-19	3,170	-0.60%
2019/10/24	52	23.75	42	23.80	23.80	10	3,193	0.31%
2019/10/23	9	23.93	9.2	23.85	23.85	-0.2	3,286	-0.01%
2019/10/22	38	23.68	20	23.85	23.85	18	3,234	0.56%
2019/10/21	8	23.48	6	23.50	23.50	2	3,242	0.06%
2019/10/18	0	0.00	15	23.41	23.50	-15	3,246	-0.46%
2019/10/17	55	23.07	49	23.35	23.40	6	3,215	0.19%
2019/10/16	3	23.05	0	0.00	23.10	3	3,200	0.09%
2019/10/14	2	23.30	3	23.40	23.30	-1	3,218	-0.03%
2019/10/09	2	22.95	2	23.20	23.00	0	3,206	0.00%
2019/10/08	10	23.30	0	0.00	23.25	10	3,177	0.31%
2019/10/04	12	23.34	4	23.18	23.20	8	3,181	0.25%
2019/10/03	17	23.40	10	23.57	23.60	7	3,211	0.22%
2019/10/02	10	23.42	0	0.00	23.65	10	3,226	0.31%
2019/10/01	4	23.25	2	23.35	23.20	2	3,189	0.06%
2019/09/27	8	23.69	10	24.10	23.45	-2	3,165	-0.06%
2019/09/26	20	24.12	2	24.05	24.05	18	3,097	0.58%
2019/09/25	1	23.80	0	0.00	23.80	1	3,035	0.03%
2019/09/23	1	24.10	3	24.10	24.10	-2	2,963	-0.07%
2019/09/20	19	24.32	2	24.30	24.15	17	2,947	0.58%
2019/09/19	30	24.74	10	24.74	24.35	20	2,908	0.69%
2019/09/18	15	24.61	5	24.80	24.80	10	2,715	0.37%
2019/09/17	0	0.00	610	24.00	24.10	-610	2,564	-23.78%	大賣/鉅額交易
2019/09/16	7	24.74	6	24.90	24.75	1	2,522	0.04%
2019/09/12	21	24.79	2	24.85	24.90	19	2,541	0.75%
2019/09/11	14	24.29	0	0.00	24.30	14	2,517	0.56%
2019/09/10	195	24.38	13	24.30	24.10	182	2,510	7.25%	大買/鉅額交易
2019/09/09	233	24.89	3	25.10	24.75	230	2,464	9.33%	大買/鉅額交易
2019/09/06	302	25.26	121	25.40	25.20	181	2,437	7.43%	大買/大賣/鉅額交易
2019/09/05	8	24.70	11	24.53	24.75	-3	2,261	-0.13%
2019/09/04	10	24.24	3	24.32	24.35	7	2,214	0.32%
2019/09/03	7	23.93	16	24.18	24.25	-9	2,236	-0.40%
2019/09/02	2	23.70	0	0.00	23.75	2	2,194	0.09%
2019/08/30	5	24.15	0	0.00	23.90	5	2,181	0.23%
2019/08/29	0	0.00	18	23.51	23.55	-18	2,085	-0.86%
2019/08/28	0	0.00	10	24.05	24.15	-10	2,013	-0.50%
2019/08/27	2	24.20	0	0.00	24.00	2	1,985	0.10%
2019/08/26	7	24.12	0	0.00	24.10	7	1,972	0.35%
2019/08/23	8	24.64	11	24.91	24.65	-3	1,958	-0.15%
2019/08/22	2	24.35	6	24.35	24.50	-4	1,915	-0.21%
2019/08/21	2	24.10	0	0.00	24.10	2	1,909	0.10%
2019/08/16	5	23.55	5	23.50	23.40	0	1,987	0.00%
2019/08/15	5	22.97	5	22.95	23.05	0	2,010	0.00%
2019/08/14	5	23.40	0	0.00	23.15	5	2,035	0.25%
2019/08/13	0	0.00	5	23.00	23.00	-5	2,046	-0.24%
2019/08/12	5	23.05	0	0.00	23.10	5	2,076	0.24%
2019/08/08	5	22.65	5	22.85	22.95	0	2,116	0.00%
2019/08/07	1	22.55	5	22.80	22.50	-4	2,163	-0.18%
2019/08/06	2	21.95	0	0.00	22.65	2	2,228	0.09%
2019/08/05	1	23.45	1	23.00	23.00	0	2,266	0.00%
2019/08/02	12	24.18	0	0.00	24.10	12	2,287	0.52%
2019/08/01	10	25.05	0	0.00	24.90	10	2,378	0.42%
2019/07/31	6	25.21	23	25.14	25.30	-17	2,419	-0.70%
2019/07/30	5	24.45	0	0.00	24.65	5	2,392	0.21%
2019/07/29	5	25.14	12	24.99	25.00	-7	2,452	-0.29%
2019/07/26	23	25.37	2	25.28	25.30	21	2,471	0.85%
2019/07/25	21	25.57	29	25.17	25.60	-8	2,490	-0.32%
2019/07/24	2	24.50	10	24.50	24.50	-8	2,526	-0.32%
2019/07/23	36	24.82	8	24.54	24.60	28	2,576	1.09%
2019/07/19	6	24.10	5	24.15	24.05	1	2,573	0.04%
2019/07/17	11	24.26	3	24.30	24.30	8	2,726	0.29%
2019/07/16	13	24.13	3	24.25	24.25	10	2,791	0.36%
2019/07/15	3	23.92	0	0.00	23.85	3	2,869	0.10%
2019/07/12	0	0.00	0	23.80	23.90	0	3,260	0.00%
2019/07/10	10	23.73	0	0.00	23.80	10	3,844	0.26%
2019/07/09	39	24.43	0	0.00	23.70	39	3,983	0.98%
2019/07/08	31	24.78	5	24.80	24.80	26	4,000	0.65%
2019/07/05	0	0.00	16	24.30	24.20	-16	4,111	-0.39%
2019/07/04	57	24.28	1	24.30	24.30	56	4,177	1.34%
2019/07/03	1	24.30	15	24.27	24.25	-14	4,258	-0.33%
2019/07/02	0	0.00	2	24.45	24.60	-2	4,431	-0.05%
2019/07/01	3	24.15	0	0.00	24.10	3	4,724	0.06%
2019/06/27	27	23.95	5	23.95	23.95	22	5,664	0.39%
2019/06/26	0	23.85	0	0.00	23.95	0	5,852	0.00%
2019/06/25	4	24.06	4	23.65	23.65	0	5,937	0.00%
2019/06/24	0	0.00	0.1	24.00	24.10	-0.1	6,045	0.00%
2019/06/21	11	24.41	2	24.30	24.00	9	6,187	0.15%
2019/06/20	10	24.49	1	24.60	24.50	9	6,199	0.15%
2019/06/19	1	24.15	0	24.15	24.30	1	6,286	0.02%
2019/06/18	6	24.06	11	23.76	23.85	-5	6,288	-0.08%
2019/06/14	0	0.00	10	24.10	24.10	-10	6,444	-0.16%
2019/06/12	0	0.00	2	23.85	23.85	-2	6,697	-0.03%
2019/06/11	15	24.07	0	0.00	24.10	15	6,700	0.22%
2019/06/06	5	23.00	5	22.70	22.70	0	6,640	0.00%
2019/06/05	0	0.00	1	23.05	23.05	-1	6,664	-0.02%
2019/06/03	1	23.20	1	23.05	23.05	0	6,713	0.00%
2019/05/31	6	23.61	6	23.65	23.65	0	6,725	0.00%
2019/05/24	0	0.00	2	23.95	23.75	-2	6,997	-0.03%
2019/05/23	11	24.00	7	23.74	23.75	4	7,040	0.06%
2019/05/22	5	24.23	3	24.35	24.40	2	7,221	0.03%
2019/05/21	10	23.75	0	0.00	24.20	10	7,233	0.14%
2019/05/20	40	23.53	7	23.69	23.45	33	7,217	0.46%
2019/05/16	7	24.31	3	24.15	24.15	4	7,218	0.06%
2019/05/15	0	0.00	5	25.42	25.15	-5	7,172	-0.07%
2019/05/14	27	24.20	25	25.24	25.40	2	7,135	0.03%
2019/05/13	1	24.60	0.1	24.65	24.60	0.9	7,082	0.01%
2019/05/10	1	26.00	10	25.92	25.80	-9	7,016	-0.13%
2019/05/09	49	25.92	4	26.25	25.50	45	6,963	0.65%
2019/05/08	42	25.81	7	26.01	25.85	35	6,837	0.51%
2019/05/06	42	25.54	7	25.15	25.10	35	6,729	0.52%
2019/05/03	60	26.87	20	26.78	26.95	40	6,638	0.60%
2019/05/02	40	26.48	40	26.95	26.90	0	6,587	0.00%
2019/04/30	104	26.18	60.3	26.34	26.35	43.7	6,495	0.67%	大買/
2019/04/29	44	25.49	30	25.85	26.10	14	6,346	0.22%
2019/04/26	4	26.01	16	26.20	26.05	-12	6,276	-0.19%
2019/04/25	30	26.50	0	0.00	26.65	30	6,224	0.48%
2019/04/24	34	26.97	2	26.78	26.35	32	6,188	0.52%
2019/04/23	41	26.85	4.4	26.57	26.70	36.6	6,127	0.60%
2019/04/22	22	27.01	1	27.00	26.75	21	6,034	0.35%
2019/04/19	1	26.40	2	26.88	26.60	-1	5,962	-0.02%
2019/04/18	11	26.96	29	27.92	26.50	-18	5,862	-0.31%
2019/04/17	12	27.32	37	27.16	27.15	-25	5,470	-0.46%
2019/04/16	19	27.13	128	27.02	27.25	-109	5,273	-2.07%	大賣/鉅額交易
2019/04/15	33	25.64	3	25.88	26.30	30	4,875	0.62%
2019/04/12	2	24.98	2	25.50	25.10	0	4,717	0.00%
2019/04/11	83	25.83	29	25.48	25.30	54	4,638	1.16%
2019/04/10	1	25.60	10	25.80	26.20	-9	4,488	-0.20%
2019/04/09	12	26.21	1	26.00	25.90	11	4,424	0.25%
2019/04/08	33	26.33	51	25.89	25.80	-18	4,349	-0.41%
2019/04/03	11	25.92	36	26.16	26.25	-25	4,181	-0.60%
2019/04/02	30	24.78	235.1	25.59	26.15	-205.1	3,897	-5.26%	大賣/鉅額交易
2019/04/01	44	24.35	31	24.42	23.80	13	3,367	0.39%
2019/03/29	33	23.37	53	23.51	23.45	-20	3,104	-0.64%
2019/03/28	31	22.80	18	22.99	23.00	13	2,921	0.44%
2019/03/27	37	23.48	53	23.38	23.35	-16	2,827	-0.57%
2019/03/26	22	22.56	31	22.75	23.45	-9	2,722	-0.33%
2019/03/25	7	22.31	9	22.49	22.25	-2	2,579	-0.08%
2019/03/22	13	22.99	13	23.04	23.05	0	2,549	0.00%
2019/03/21	6	22.45	4	22.48	22.45	2	2,431	0.08%
2019/03/20	55	22.80	21	22.70	22.65	34	2,409	1.41%
2019/03/19	1	22.30	0	0.00	22.50	1	2,304	0.04%
2019/03/18	5	22.85	54	22.81	22.80	-49	2,246	-2.18%
2019/03/15	1	22.65	9	22.45	22.55	-8	2,171	-0.37%
2019/03/14	5	21.75	0	0.00	21.60	5	1,992	0.25%
2019/03/13	32	21.74	2	21.70	21.65	30	1,992	1.51%
2019/03/12	1	21.80	2	21.90	21.80	-1	1,990	-0.05%
2019/03/11	1	21.85	4	21.90	21.85	-3	2,001	-0.15%
2019/03/08	2	21.15	3	21.75	21.80	-1	2,002	-0.05%
2019/03/07	1	21.30	2	21.93	21.30	-1	1,997	-0.05%
2019/03/06	2	22.00	1	21.75	21.95	1	1,985	0.05%
2019/03/05	1	21.75	1	21.75	21.75	0	1,985	0.00%
2019/03/04	1	21.95	24	21.81	21.95	-23	1,975	-1.16%
2019/02/27	22	22.07	1	21.85	22.05	21	1,944	1.08%
2019/02/26	12	21.45	13	21.70	21.95	-1	1,769	-0.06%
2019/02/25	2	21.40	4	21.29	21.40	-2	1,713	-0.12%
2019/02/22	51	21.05	53	21.27	21.30	-2	1,680	-0.12%
2019/02/21	58	21.56	42	21.75	21.75	16	1,632	0.98%
2019/02/20	1	20.65	0	0.00	20.70	1	1,378	0.07%
2019/02/19	0	0.00	10	20.20	20.20	-10	1,347	-0.74%
2019/02/18	1	20.35	0	0.00	20.20	1	1,390	0.07%
2019/02/14	0	19.70	2	19.70	19.70	-2	1,378	-0.15%
2019/02/12	1	19.60	3	19.70	19.65	-2	1,372	-0.15%
2019/02/11	5	19.25	0	0.00	19.15	5	1,350	0.37%
2019/01/30	3	19.15	8	19.10	19.05	-5	1,349	-0.37%
2019/01/28	0	0.00	2	19.25	19.25	-2	1,360	-0.15%
2019/01/24	3	19.00	4	19.05	18.95	-1	1,459	-0.07%
2019/01/18	2	19.10	1	19.10	19.10	1	1,508	0.07%
2019/01/17	5	18.90	0	0.00	18.90	5	1,524	0.33%
2019/01/16	5	19.05	1	19.15	19.05	4	1,525	0.26%
2019/01/15	0	0.00	1	19.05	18.90	-1	1,525	-0.07%
2019/01/11	2	19.08	1	19.35	19.00	1	1,538	0.06%
2019/01/10	2	19.20	0	0.00	19.25	2	1,600	0.12%
2019/01/09	1	19.40	0	19.30	19.40	1	1,612	0.06%
2019/01/03	0	0.00	10	19.20	19.15	-10	1,682	-0.59%
2019/01/02	1	19.40	0	0.00	19.30	1	1,691	0.06%
2018/12/26	0	0.00	1	19.95	20.00	-1	1,730	-0.06%
2018/12/25	30	20.30	3	20.30	20.40	27	1,719	1.57%
2018/12/24	61	20.54	51	20.84	21.00	10	1,691	0.59%
2018/12/22	6	20.14	14	20.23	20.10	-8	1,618	-0.49%
2018/12/20	1	19.65	7	19.40	19.30	-6	1,566	-0.38%
2018/12/19	6	19.80	0	0.00	19.80	6	1,729	0.35%
2018/12/18	2	19.53	1	19.45	19.45	1	1,724	0.06%
2018/12/17	2	19.95	1	20.10	19.90	1	1,730	0.06%
2018/12/14	0	0.00	1	19.90	20.00	-1	1,741	-0.06%
2018/12/11	0	0.00	2	19.60	19.70	-2	1,815	-0.11%
2018/12/10	0	0.00	4	19.45	19.50	-4	1,842	-0.22%
2018/12/07	1	19.95	3	20.00	20.10	-2	1,838	-0.11%
2018/12/06	1	20.20	6	19.57	19.50	-5	1,856	-0.27%
2018/12/05	3	20.10	8	20.35	20.40	-5	1,889	-0.26%
2018/12/04	3	20.55	3	20.70	20.55	0	1,913	0.00%
2018/12/03	1	20.70	16	20.55	20.70	-15	1,925	-0.78%
2018/11/30	5	19.85	2	19.93	20.05	3	1,914	0.16%
2018/11/29	26	20.02	20	19.76	19.60	6	1,935	0.31%
2018/11/28	0	0.00	2	19.85	20.00	-2	1,964	-0.10%
2018/11/26	1	19.30	10	19.35	19.15	-9	2,351	-0.38%
2018/11/22	15	19.45	2	19.30	19.20	13	2,431	0.53%
2018/11/21	5	19.00	5	19.30	19.25	0	2,490	0.00%
2018/11/20	0	0.00	1	19.40	19.55	-1	2,506	-0.04%
2018/11/15	1	19.30	3	19.35	19.35	-2	2,494	-0.08%
2018/11/14	3	19.00	4	18.74	19.00	-1	2,440	-0.04%
2018/11/12	1	18.40	0	0.00	18.50	1	2,387	0.04%
2018/11/07	4	18.03	0	0.00	18.20	4	2,388	0.17%
2018/11/06	2	18.25	53	17.86	17.75	-51	2,406	-2.12%
2018/11/01	4	17.96	0	0.00	18.40	4	2,368	0.17%
2018/10/31	0	0.00	4	17.50	17.70	-4	2,302	-0.17%
2018/10/30	20	16.78	0	0.00	16.80	20	2,304	0.87%
2018/10/29	0	0.00	2	16.90	16.75	-2	2,365	-0.08%
2018/10/26	3	16.92	0	0.00	16.65	3	2,370	0.13%
2018/10/25	2	17.05	0	0.00	17.05	2	2,371	0.08%
2018/10/19	1	18.00	4	18.00	18.40	-3	2,345	-0.13%
2018/10/18	54	18.51	0	0.00	18.45	54	2,328	2.32%
2018/10/17	0	0.00	2	18.25	18.30	-2	2,268	-0.09%
2018/10/16	8	17.93	0	0.00	17.90	8	2,252	0.36%
2018/10/15	3	17.75	0	0.00	17.85	3	2,250	0.13%
2018/10/12	12	17.15	10	17.70	17.75	2	2,242	0.09%
2018/10/11	2	17.95	0	0.00	17.95	2	2,222	0.09%
2018/10/09	1	20.05	0	0.00	19.90	1	2,176	0.05%
2018/10/08	14	20.03	0	0.00	20.00	14	2,208	0.63%
2018/10/05	11	20.50	0	0.00	20.30	11	2,215	0.50%
2018/10/04	2	21.05	8	20.91	20.85	-6	2,177	-0.28%
2018/10/03	3	21.25	5	21.48	21.25	-2	2,167	-0.09%
2018/10/02	10	21.90	4	21.91	21.60	6	2,157	0.28%
2018/10/01	0	0.00	4	22.04	22.05	-4	2,139	-0.19%
2018/09/28	1	21.90	0	0.00	21.80	1	2,136	0.05%
2018/09/27	4	21.80	2	21.80	21.90	2	2,126	0.09%
2018/09/26	22	22.22	43	22.22	22.00	-21	2,109	-1.00%
2018/09/25	0	0.00	5	21.50	21.45	-5	1,950	-0.26%
2018/09/18	0	0.00	8	22.01	21.70	-8	1,913	-0.42%
2018/09/17	0	0.00	6	22.31	22.45	-6	1,895	-0.32%
2018/09/14	0	0.00	5	22.12	22.15	-5	1,863	-0.27%
2018/09/13	7	21.57	6	21.57	21.60	1	1,846	0.05%
2018/09/12	8	21.73	4	21.51	21.60	4	1,947	0.21%
2018/09/11	11	20.87	1	21.45	22.00	10	1,944	0.51%
2018/09/10	10	21.08	1	20.55	20.55	9	1,903	0.47%
2018/09/07	4	21.41	0	0.00	21.20	4	1,892	0.21%
2018/09/06	0	0.00	33	22.17	22.10	-33	1,862	-1.77%
2018/09/05	1	22.55	0	0.00	22.35	1	1,861	0.05%
2018/09/04	6	22.50	1	22.55	22.60	5	1,981	0.25%
2018/09/03	2	22.25	1	22.50	22.40	1	2,009	0.05%
2018/08/31	9.4	22.17	118	21.87	22.60	-108.6	1,925	-5.64%	大賣/鉅額交易
2018/08/30	100	21.25	10	21.10	21.45	90	1,669	5.39%
2018/08/28	0	0.00	11	21.39	21.50	-11	1,652	-0.67%
2018/08/27	0	0.00	4	21.06	21.25	-4	1,611	-0.25%
2018/08/24	1	20.65	10	20.65	20.65	-9	1,640	-0.55%
2018/08/14	1	20.30	0	0.00	20.45	1	1,933	0.05%
2018/08/13	3	19.85	1	19.90	20.00	2	2,000	0.10%
2018/08/10	1	20.90	0	0.00	20.90	1	2,010	0.05%
2018/08/03	35	21.35	2	21.60	21.70	33	2,061	1.60%
2018/08/02	3	21.10	3	21.30	21.10	0	1,996	0.00%
2018/08/01	0	0.00	1	21.10	21.30	-1	2,011	-0.05%
2018/07/30	10	20.95	0	0.00	20.80	10	2,013	0.50%
2018/07/26	0	0.00	11	20.90	21.05	-11	2,022	-0.54%
2018/07/24	2	20.98	0	0.00	21.25	2	2,058	0.10%
2018/07/20	1	20.80	0	0.00	20.80	1	2,068	0.05%
2018/07/19	0	0.00	10	20.96	20.90	-10	2,082	-0.48%
2018/07/18	2	21.08	1	20.95	20.95	1	2,121	0.05%
2018/07/17	0	0.00	5	21.05	21.00	-5	2,113	-0.24%
2018/07/16	6	21.55	6	21.30	21.30	0	2,112	0.00%
2018/07/12	0	0.00	1	20.45	20.40	-1	2,072	-0.05%
2018/07/10	0	0.00	1	20.25	20.30	-1	2,082	-0.05%
2018/07/06	3	20.12	0	0.00	20.10	3	2,093	0.14%
2018/07/05	2	20.88	0	0.00	20.30	2	2,088	0.10%
2018/06/29	20	21.50	0	0.00	21.50	20	2,111	0.95%
2018/06/28	0	0.00	1.1	21.38	21.15	-1.1	2,119	-0.05%
2018/06/27	2	21.53	0	0.00	21.25	2	2,119	0.09%
2018/06/26	0	0.00	6	21.41	21.45	-6	2,119	-0.28%
2018/06/25	1	21.95	0	0.00	21.90	1	2,113	0.05%
2018/06/21	88	23.05	49	22.93	22.95	39	2,118	1.84%
2018/06/20	0	0.00	2	22.50	22.80	-2	2,026	-0.10%
2018/06/19	2	22.63	0	0.00	22.20	2	2,012	0.10%
2018/06/15	30	22.50	32	22.79	22.80	-2	2,016	-0.10%
2018/06/14	7	22.67	0	0.00	22.45	7	2,001	0.35%
2018/06/13	33	22.91	30	23.30	22.75	3	1,990	0.15%
2018/06/12	91	23.70	45	23.33	23.30	46	1,974	2.33%
2018/06/11	0	0.00	51	23.28	23.30	-51	1,823	-2.80%
2018/06/08	3	22.70	0	0.00	22.45	3	1,753	0.17%
2018/06/06	0	0.00	15	22.80	22.85	-15	1,765	-0.85%
2018/06/05	45	22.92	6	22.92	22.75	39	1,798	2.17%
2018/06/04	1	22.65	1	22.70	22.65	0	1,763	0.00%
2018/06/01	50	22.90	40	22.71	22.70	10	1,755	0.57%
2018/05/31	133	22.74	91	23.27	23.35	42	1,708	2.46%	大買/
2018/05/30	5	21.90	5	22.15	22.15	0	1,522	0.00%
2018/05/29	0	0.00	2	21.50	21.45	-2	1,452	-0.14%
2018/05/25	1	21.40	0	0.00	21.55	1	1,460	0.07%
2018/05/24	0	0.00	0	21.15	21.15	0	1,438	0.00%
2018/05/21	3	21.67	33	21.47	21.80	-30	1,454	-2.06%
2018/05/18	3	21.35	72	21.26	21.35	-69	1,396	-4.94%
2018/05/17	53	20.99	3	21.05	20.75	50	1,441	3.47%
2018/05/15	0	0.00	1	20.60	20.35	-1	1,443	-0.07%
2018/05/14	0	0.00	2	20.95	20.80	-2	1,563	-0.13%
2018/05/10	4	20.50	3	20.50	20.45	1	1,605	0.06%
2018/05/09	54	20.59	3	20.65	20.45	51	1,623	3.14%
2018/05/08	0	0.00	1	20.20	20.25	-1	1,637	-0.06%
2018/05/03	0	0.00	5	19.80	19.80	-5	1,694	-0.29%
2018/04/30	5	19.40	0	0.00	19.30	5	1,747	0.29%
2018/04/24	3	19.00	1	18.85	18.90	2	1,876	0.11%
2018/04/23	10	20.40	0	0.00	20.00	10	2,003	0.50%
2018/04/18	1	20.70	0	0.00	20.20	1	2,129	0.05%
2018/04/17	1	20.65	0	0.00	20.65	1	2,133	0.05%
2018/04/16	0	21.15	0	0.00	21.15	0	2,156	0.00%
2018/04/12	5	21.24	0	0.00	21.25	5	2,275	0.22%
2018/04/11	1	21.10	0	0.00	21.15	1	2,301	0.04%
2018/04/10	1	20.95	0	0.00	20.95	1	2,361	0.04%
2018/04/09	1	21.00	0	0.00	20.95	1	2,400	0.04%
2018/04/03	0	0.00	3	21.35	21.20	-3	2,405	-0.12%
2018/04/02	0	0.00	3	21.70	21.70	-3	2,400	-0.12%
2018/03/31	0	0.00	5	22.10	21.80	-5	2,424	-0.21%
2018/03/30	0	22.15	0	0.00	22.15	0	2,425	0.00%
2018/03/29	0	0.00	1	22.25	22.25	-1	2,468	-0.04%
2018/03/28	0	22.20	0	0.00	22.25	0	2,482	0.00%
2018/03/27	1	22.10	0	0.00	22.15	1	2,491	0.04%
2018/03/26	1	21.65	0	0.00	21.65	1	2,512	0.04%
2018/03/23	11	21.92	0	0.00	21.95	11	2,531	0.43%
2018/03/22	9	22.87	76	22.51	22.45	-67	2,550	-2.63%
2018/03/19	1	22.70	5	22.75	22.65	-4	2,622	-0.15%
2018/03/16	0	22.80	1	22.90	22.80	-1	2,906	-0.03%
2018/03/15	2	23.05	0	0.00	23.05	2	2,925	0.07%
2018/03/14	0	23.15	5	23.05	23.10	-5	2,977	-0.17%
2018/03/13	12	23.45	40	23.30	23.30	-28	3,014	-0.93%
2018/03/12	0	0.00	11	22.67	22.65	-11	3,004	-0.37%
2018/03/09	46	22.88	10	22.76	22.90	36	3,059	1.18%
2018/03/08	3	22.40	5	22.61	22.40	-2	3,094	-0.06%
2018/03/07	3	22.55	0	0.00	22.55	3	3,178	0.09%
2018/03/06	2	22.15	0	0.00	22.30	2	3,345	0.06%
2018/03/05	0	0.00	2	22.00	22.00	-2	3,733	-0.05%
2018/03/01	0	0.00	0	22.30	22.30	0	4,573	0.00%
2018/02/27	10	22.70	10	22.20	22.20	0	4,598	0.00%
2018/02/26	0	0.00	1	22.30	22.40	-1	4,667	-0.02%
2018/02/23	6	22.38	5	22.15	22.15	1	4,771	0.02%
2018/02/22	5	22.20	5	22.05	22.05	0	4,871	0.00%
2018/02/21	0	0.00	1	21.75	21.80	-1	4,915	-0.02%
2018/02/09	3	20.12	19	20.30	20.80	-16	5,103	-0.31%
2018/02/08	1	22.40	0	0.00	22.15	1	5,081	0.02%
2018/02/07	6	22.78	6	22.43	22.50	0	5,137	0.00%
2018/02/06	27	22.14	25	22.68	22.10	2	5,147	0.04%
2018/02/05	4	24.34	8	24.29	24.50	-4	5,062	-0.08%
2018/02/02	3	25.35	15	25.25	25.20	-12	5,087	-0.24%
2018/02/01	6	25.36	22	25.34	25.25	-16	5,359	-0.30%
2018/01/31	22	25.55	8	25.35	25.40	14	5,412	0.26%
2018/01/30	5	25.20	0	0.00	25.30	5	5,417	0.09%
2018/01/29	3	25.42	1	25.25	25.25	2	5,418	0.04%
2018/01/26	8	25.28	36	25.25	25.25	-28	5,442	-0.51%
2018/01/25	15	25.83	19	25.65	25.50	-4	5,445	-0.07%
2018/01/24	20	25.66	15	25.55	25.60	5	5,532	0.09%
2018/01/23	19	25.80	130	25.62	25.50	-111	5,665	-1.96%	大賣/鉅額交易
2018/01/22	130	25.90	19	25.58	25.80	111	5,977	1.86%	大買/鉅額交易
2018/01/19	6	25.75	3	25.82	25.65	3	6,008	0.05%
2018/01/18	5	26.10	100	26.36	25.90	-95	5,981	-1.59%
2018/01/17	143	26.61	82	26.53	26.35	61	5,961	1.02%	大買/
2018/01/16	83	26.40	33	26.47	26.20	50	5,828	0.86%
2018/01/15	22	26.14	31	26.14	26.10	-9	5,785	-0.16%
2018/01/12	30	26.04	0	0.00	26.10	30	5,802	0.52%
2018/01/11	4	25.75	4	25.70	25.45	0	5,813	0.00%
2018/01/10	0	0.00	18	25.76	25.70	-18	5,839	-0.31%
2018/01/09	10	26.39	36	26.45	26.15	-26	5,841	-0.45%
2018/01/08	41	26.28	59.1	26.10	26.00	-18.1	5,807	-0.31%
2018/01/05	20	26.13	123	26.00	26.00	-103	5,780	-1.78%	大賣/鉅額交易
2018/01/04	73	25.88	38	25.65	26.10	35	5,795	0.60%
2018/01/03	119	25.68	10	25.55	25.55	109	5,770	1.89%	大買/鉅額交易
2018/01/02	11	25.20	17	25.26	25.25	-6	5,752	-0.10%