寶成 (9904)-新光-台中券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
42.10
漲跌
▼0.55
漲幅
-1.29%
成交量
13,542張
產業
上市運動休閒
1085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

寶成 (9904)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12.2	42.15	12	42.08	42.10	0.2	13,987	0.00%
2024/12/16	2	42.73	1.2	42.83	42.65	0.8	13,893	0.01%
2024/12/13	12.2	42.30	1	42.50	42.95	11.2	13,864	0.08%
2024/12/12	7.2	43.53	12	43.38	43.25	-4.8	13,904	-0.03%
2024/12/11	9	41.91	3	41.73	41.75	6	13,820	0.04%
2024/12/10	13	43.13	4	43.24	43.05	9	13,735	0.07%
2024/12/09	15	43.81	55.7	43.76	43.90	-40.7	13,593	-0.30%
2024/12/06	5.1	43.77	6	43.58	43.70	-0.9	13,498	-0.01%
2024/12/05	9	43.43	6.4	43.46	43.60	2.6	13,481	0.02%
2024/12/04	5.2	43.09	10.3	43.39	43.65	-5.1	13,459	-0.04%
2024/12/03	8.2	43.12	4.3	43.14	43.25	3.9	13,488	0.03%
2024/12/02	19.3	42.60	78	42.83	43.00	-58.7	13,323	-0.44%
2024/11/29	11	40.75	17	40.80	40.80	-6	13,200	-0.05%
2024/11/28	37	41.09	22.1	41.01	41.15	14.9	13,221	0.11%
2024/11/27	23	41.11	186	41.08	41.35	-163	13,131	-1.24%	大賣/鉅額交易
2024/11/26	29	41.70	31.9	41.46	41.70	-2.9	12,975	-0.02%
2024/11/25	4.2	43.53	3	43.35	43.05	1.2	12,709	0.01%
2024/11/22	48.3	43.55	19	43.58	43.60	29.3	12,570	0.23%
2024/11/21	19.1	43.61	31	43.69	43.70	-11.9	12,058	-0.10%
2024/11/20	19.2	43.23	26.2	43.70	42.95	-7	11,435	-0.06%
2024/11/19	22.2	43.24	48.1	43.39	43.45	-25.9	10,996	-0.24%
2024/11/18	48	43.39	56	43.22	43.00	-8	10,384	-0.08%
2024/11/15	20	43.06	124	43.37	42.85	-104	10,055	-1.03%	大賣/鉅額交易
2024/11/14	86.8	43.12	151.1	42.93	43.10	-64.3	9,669	-0.66%	大賣/
2024/11/13	27	40.29	121.1	40.52	41.15	-94.1	9,109	-1.03%	大賣/
2024/11/12	13	39.78	19.5	39.73	39.15	-6.5	8,814	-0.07%
2024/11/11	6	39.52	2.1	39.53	39.85	4	8,757	0.05%
2024/11/08	9	39.39	5	39.17	39.20	4	8,629	0.05%
2024/11/07	0	0.00	24.7	39.14	39.40	-24.7	8,583	-0.29%
2024/11/06	6	39.27	24.5	38.98	38.75	-18.5	8,501	-0.22%
2024/11/05	2	39.05	31	39.08	39.00	-29	8,434	-0.34%
2024/11/04	1.1	37.94	30.9	38.36	38.40	-29.8	8,355	-0.36%
2024/10/30	4	37.68	7.3	37.75	37.80	-3.3	8,540	-0.04%
2024/10/29	3	37.92	7.5	37.54	38.10	-4.5	8,810	-0.05%
2024/10/28	49	37.94	20.1	38.17	38.30	28.9	8,790	0.33%
2024/10/25	0	0.00	4.6	37.38	37.40	-4.6	8,622	-0.05%
2024/10/24	4	36.91	3	37.23	36.95	1	8,791	0.01%
2024/10/23	1	37.40	6.1	37.64	37.55	-5.1	8,990	-0.06%
2024/10/22	34.1	37.19	2.1	37.32	37.20	32	8,968	0.36%
2024/10/21	0	0.00	2	37.03	37.05	-2	9,068	-0.02%
2024/10/18	0.1	36.80	9.5	36.84	36.85	-9.5	9,301	-0.10%
2024/10/17	3	37.03	11.1	37.03	37.05	-8.1	9,620	-0.08%
2024/10/16	0	0.00	2	35.45	35.70	-2	10,100	-0.02%
2024/10/15	2	35.05	7.1	35.24	35.15	-5.1	10,099	-0.05%
2024/10/14	1.1	35.30	4	35.25	35.50	-3	10,106	-0.03%
2024/10/11	0.1	35.45	1.1	35.53	35.20	-1.1	10,311	-0.01%
2024/10/09	0.5	35.45	9.2	35.69	35.60	-8.7	10,365	-0.08%
2024/10/08	2.2	35.40	1.1	35.86	35.75	1.2	10,445	0.01%
2024/10/07	4	35.75	1.1	35.96	36.25	2.9	10,578	0.03%
2024/10/04	10.2	36.42	12	36.54	36.30	-1.9	10,634	-0.02%
2024/10/01	14.1	35.91	27	36.67	36.80	-13	10,526	-0.12%
2024/09/30	19	36.40	19.2	36.42	36.15	-0.2	10,572	0.00%
2024/09/27	0.1	35.70	20.3	35.77	35.70	-20.2	10,819	-0.19%
2024/09/26	0.1	35.45	1.1	35.59	35.40	-1	10,901	-0.01%
2024/09/25	0	0.00	11.4	35.60	35.45	-11.4	11,115	-0.10%
2024/09/24	0	0.00	17	35.44	35.60	-17	11,171	-0.15%
2024/09/23	1	35.45	2	35.40	35.45	-1	11,580	-0.01%
2024/09/20	6	35.30	73.3	35.26	35.25	-67.3	11,755	-0.57%
2024/09/19	2	34.78	14	34.83	34.70	-12	11,772	-0.10%
2024/09/18	4.1	34.51	5	34.58	34.45	-0.9	11,795	-0.01%
2024/09/16	0	0.00	5	34.60	34.60	-5	11,968	-0.04%
2024/09/13	2.1	34.40	18	34.38	34.50	-15.9	12,115	-0.13%
2024/09/11	4.1	33.58	4	33.95	33.55	0.1	12,346	0.00%
2024/09/10	5.1	33.95	1	33.55	33.55	4.1	12,437	0.03%
2024/09/09	0.1	33.95	0	0.00	33.95	0.1	12,497	0.00%
2024/09/06	7	34.14	1	34.05	34.30	6	12,554	0.05%
2024/09/05	1	34.10	7.6	34.10	34.15	-6.6	12,572	-0.05%
2024/09/04	23.4	33.33	20	33.21	33.25	3.4	12,536	0.03%
2024/09/03	3	34.25	0	0.00	34.30	3	12,470	0.02%
2024/09/02	9	34.37	8	34.35	34.50	1	12,502	0.01%
2024/08/30	3	34.65	1	34.70	34.75	2	12,458	0.02%
2024/08/28	0	0.00	4	34.73	34.80	-4	12,489	-0.03%
2024/08/27	10.1	34.45	0	0.00	34.50	10.1	12,643	0.08%
2024/08/26	10.7	34.70	5	34.83	34.65	5.7	12,736	0.04%
2024/08/23	19	34.13	15	34.12	34.15	4	12,844	0.03%
2024/08/22	5	34.15	2	34.28	34.40	3	13,078	0.02%
2024/08/21	10.4	34.16	0	0.00	34.35	10.4	13,147	0.08%
2024/08/20	6	34.08	3.4	34.29	34.20	2.6	13,251	0.02%
2024/08/19	93	34.73	5	34.69	34.25	88	13,423	0.66%
2024/08/16	0	0.00	6	36.13	35.80	-6	13,492	-0.04%
2024/08/15	21	35.57	24	35.48	35.40	-3	13,845	-0.02%
2024/08/14	14	36.33	37	36.28	36.45	-23	14,195	-0.16%
2024/08/13	1	34.70	5.6	34.93	34.95	-4.6	14,360	-0.03%
2024/08/12	1	34.25	4	34.34	34.50	-3	14,766	-0.02%
2024/08/09	7	34.34	24	34.50	33.90	-17	15,015	-0.11%
2024/08/08	23	33.45	4	33.74	33.65	19	15,499	0.12%
2024/08/07	5	34.44	10	34.41	34.40	-5	15,655	-0.03%
2024/08/06	27	33.38	6	32.57	33.35	21	15,741	0.13%
2024/08/05	47.1	34.02	55	34.32	33.50	-7.9	15,737	-0.05%
2024/08/02	16	36.43	3.2	36.52	36.70	12.8	15,676	0.08%
2024/08/01	25	37.31	66.1	37.39	37.05	-41.1	15,626	-0.26%
2024/07/31	2	35.75	38	36.04	36.10	-36	15,478	-0.23%
2024/07/30	4	35.33	16	35.42	35.80	-12	15,475	-0.08%
2024/07/29	29	35.84	35	35.90	35.80	-6	15,534	-0.04%
2024/07/26	47	35.49	90	35.76	35.25	-43	15,505	-0.28%
2024/07/23	8.4	35.31	8	35.42	35.25	0.4	15,418	0.00%
2024/07/22	26	34.80	22.1	34.86	34.50	3.9	15,578	0.02%
2024/07/19	64.1	35.71	42	35.94	35.85	22.1	15,451	0.14%
2024/07/18	15.1	37.08	109.3	36.78	37.00	-94.2	15,374	-0.61%	大賣/
2024/07/17	30.3	35.93	386	36.05	36.50	-355.7	15,192	-2.34%	大賣/鉅額交易
2024/07/16	39.2	34.44	11	34.65	34.40	28.2	14,673	0.19%
2024/07/15	58.1	34.53	0	0.00	34.45	58.1	14,796	0.39%
2024/07/12	23	35.11	83.1	35.07	34.95	-60.1	15,061	-0.40%
2024/07/11	27.1	34.50	37	34.61	34.45	-10	14,982	-0.07%
2024/07/10	60.1	33.97	43.7	34.15	34.15	16.4	15,166	0.11%
2024/07/09	53	34.05	28	34.24	34.40	25	15,173	0.16%
2024/07/08	104	34.71	0	0.00	34.50	104	15,066	0.69%	大買/鉅額交易
2024/07/05	13.1	35.33	1	35.35	35.20	12.1	14,980	0.08%
2024/07/04	17	35.48	9	35.81	35.60	8	15,078	0.05%
2024/07/03	16	35.58	93	35.74	36.10	-77	15,032	-0.51%
2024/07/02	7.1	34.15	12	34.56	34.65	-4.9	14,749	-0.03%
2024/07/01	71	33.92	11	34.22	34.15	60	14,786	0.41%
2024/06/28	48	34.97	1.1	35.10	35.00	46.9	14,657	0.32%
2024/06/27	118.4	35.08	23	34.83	35.05	95.4	14,681	0.65%	大買/
2024/06/26	68	36.83	9	37.01	36.75	59	14,799	0.40%
2024/06/25	10.1	37.14	77.6	37.05	37.60	-67.5	14,937	-0.45%
2024/06/24	4	36.68	2	36.78	36.75	2	14,954	0.01%
2024/06/21	16	36.88	42.3	36.87	36.70	-26.3	15,044	-0.17%
2024/06/20	25.5	35.99	5	36.22	36.30	20.5	14,935	0.14%
2024/06/19	15.3	36.48	9	37.02	36.40	6.3	14,950	0.04%
2024/06/18	3	36.48	7	36.51	36.45	-4	15,157	-0.03%
2024/06/17	39.3	36.35	1	36.55	36.25	38.3	15,251	0.25%
2024/06/14	27	36.79	4	36.80	36.90	23	15,258	0.15%
2024/06/13	2	36.80	1	37.20	36.75	1	15,457	0.01%
2024/06/12	55	36.89	4	37.00	36.55	51	15,971	0.32%
2024/06/11	12	37.46	0	0.00	37.25	12	16,180	0.07%
2024/06/07	4	37.45	31	37.52	37.55	-27	16,355	-0.17%
2024/06/06	1.4	37.16	0	0.00	37.00	1.4	16,474	0.01%
2024/06/05	17	37.19	9.1	37.26	37.20	7.9	16,574	0.05%
2024/06/04	27	36.75	26	37.45	37.50	1	16,605	0.01%
2024/06/03	2	37.25	26	37.37	37.20	-24	16,532	-0.15%
2024/05/31	14	37.36	5	37.31	37.45	9	16,520	0.05%
2024/05/30	14	37.05	0	0.00	37.00	14	16,461	0.09%
2024/05/29	10	37.54	8	37.45	37.60	2	16,396	0.01%
2024/05/28	19	38.36	23.2	38.31	38.20	-4.2	16,310	-0.03%
2024/05/27	30.1	37.08	18.2	37.14	37.65	11.9	16,215	0.07%
2024/05/24	50.1	37.14	5	37.15	37.05	45.1	16,202	0.28%
2024/05/23	38	37.66	8	37.52	37.60	30	16,039	0.19%
2024/05/22	17	38.16	2.1	38.82	38.20	14.9	15,838	0.09%
2024/05/21	40	37.79	52.1	37.11	38.05	-12.1	15,606	-0.08%
2024/05/20	60.1	36.50	33.5	36.56	36.35	26.6	15,207	0.17%
2024/05/17	65.4	38.04	7	37.76	37.60	58.4	14,798	0.39%
2024/05/16	33.5	39.13	30.1	39.11	38.95	3.4	14,583	0.02%
2024/05/15	7.5	38.40	30.3	38.53	38.40	-22.8	14,144	-0.16%
2024/05/14	21.2	38.44	60.2	38.48	38.30	-39	13,991	-0.28%
2024/05/13	8.1	36.88	8	36.86	37.25	0	13,485	0.00%
2024/05/10	2.1	36.83	11.2	37.12	37.20	-9.1	13,310	-0.07%
2024/05/09	108.2	37.14	14	36.84	36.50	94.2	13,162	0.72%	大買/
2024/05/08	5	36.44	9.9	36.48	36.60	-4.9	13,074	-0.04%
2024/05/07	2.2	36.04	57	35.71	36.20	-54.8	13,028	-0.42%
2024/05/06	22.1	35.16	54	35.13	35.20	-31.9	12,855	-0.25%
2024/05/03	0.4	36.10	0	0.00	35.90	0.4	12,640	0.00%
2024/05/02	2	36.00	4.7	36.24	36.10	-2.7	12,608	-0.02%
2024/04/30	10	36.00	21	36.20	36.15	-11	12,567	-0.09%
2024/04/29	22	36.42	9.1	36.30	36.30	12.9	12,444	0.10%
2024/04/26	14.1	35.98	35.2	36.21	36.05	-21.1	12,280	-0.17%
2024/04/25	23	35.55	15	35.55	35.60	8	12,051	0.07%
2024/04/24	22	35.85	7.3	36.00	36.10	14.7	12,029	0.12%
2024/04/23	1	35.45	7.1	35.66	36.00	-6.1	11,956	-0.05%
2024/04/22	25	35.22	5.1	35.40	35.30	19.9	11,847	0.17%
2024/04/19	16	35.58	22	35.09	35.30	-6	11,714	-0.05%
2024/04/18	18	35.35	36.1	35.01	35.60	-18.1	11,459	-0.16%
2024/04/17	5.1	34.27	92	34.24	34.50	-86.9	11,145	-0.78%
2024/04/16	36	34.29	167.5	34.46	34.00	-131.5	11,024	-1.19%	大賣/鉅額交易
2024/04/15	1.1	35.78	102	35.85	36.20	-100.9	10,744	-0.94%	大賣/
2024/04/12	6	35.37	88	35.35	35.35	-82	10,653	-0.77%
2024/04/11	12	35.42	50	35.56	35.55	-38	10,566	-0.36%
2024/04/10	13	36.10	4	35.86	35.80	9	10,519	0.09%
2024/04/09	21.3	35.93	18.1	36.13	36.10	3.2	10,466	0.03%
2024/04/08	1	35.60	22	35.34	35.60	-21	10,341	-0.20%
2024/04/03	18	35.18	103	35.14	35.05	-85	10,183	-0.83%	大賣/
2024/04/02	20	36.10	10	36.09	36.15	10	10,038	0.10%
2024/04/01	9	35.51	19	35.69	35.80	-10	9,940	-0.10%
2024/03/29	53	36.05	76.1	36.05	36.15	-23.1	9,836	-0.23%
2024/03/28	47	36.11	93.1	36.16	36.25	-46.1	9,328	-0.49%
2024/03/27	15	35.43	53.1	35.50	36.00	-38.1	9,118	-0.42%
2024/03/26	76	34.79	81	34.68	34.85	-5	8,966	-0.06%
2024/03/25	63	34.62	28.4	34.75	34.85	34.6	8,951	0.39%
2024/03/22	102	34.76	67.1	34.93	35.10	34.9	8,983	0.39%	大買/
2024/03/21	32	35.00	114.1	34.94	35.30	-82.1	8,976	-0.91%	大賣/
2024/03/20	12	33.88	71.2	33.91	33.90	-59.2	8,644	-0.68%
2024/03/19	20	33.47	77.1	33.34	33.45	-57.1	8,445	-0.68%
2024/03/18	79	33.50	186.3	33.51	33.80	-107.3	8,308	-1.29%	大賣/鉅額交易
2024/03/15	90.3	32.73	62.9	32.81	33.05	27.4	8,052	0.34%
2024/03/14	46	32.66	164.8	32.33	33.20	-118.8	7,435	-1.60%	大賣/鉅額交易
2024/03/13	45.5	31.96	38.5	32.06	32.20	7	7,119	0.10%
2024/03/12	27.1	31.53	144.7	31.65	31.95	-117.7	6,891	-1.71%	大賣/鉅額交易
2024/03/11	0.1	30.55	52	30.86	31.15	-51.9	6,621	-0.78%
2024/03/08	21.3	30.43	0	0.00	30.45	21.3	6,503	0.33%
2024/03/07	73.6	30.33	2.6	30.49	30.45	71	6,447	1.10%
2024/03/06	74.2	30.35	35.3	30.39	30.30	38.9	6,391	0.61%
2024/03/05	38.1	30.74	67.4	30.84	30.60	-29.3	6,451	-0.45%
2024/03/04	40.3	30.49	63.3	30.57	30.65	-23	6,346	-0.36%
2024/03/01	20.2	30.32	37	30.50	30.60	-16.8	6,357	-0.26%
2024/02/29	2.3	30.04	45.1	30.30	30.50	-42.7	6,296	-0.68%
2024/02/27	22.1	30.08	5.1	30.20	30.00	17.1	6,155	0.28%
2024/02/26	94	30.05	6	30.18	30.10	88	6,106	1.44%
2024/02/23	121	30.22	0.1	30.35	30.05	121	6,074	1.99%	大買/鉅額交易
2024/02/22	49	30.22	7	30.41	30.15	42	6,115	0.69%
2024/02/21	18.5	30.38	7	30.46	30.20	11.5	6,090	0.19%
2024/02/20	46.5	30.28	4	30.30	30.20	42.5	6,106	0.70%
2024/02/19	33.2	30.35	5	30.50	30.35	28.2	6,135	0.46%
2024/02/16	16	30.48	2.1	30.60	30.45	13.9	6,273	0.22%
2024/02/15	70.6	30.55	4.1	30.65	30.50	66.5	6,231	1.07%
2024/02/05	7	31.25	1	31.35	31.15	6	6,154	0.10%
2024/02/02	16	31.39	8.1	31.66	31.70	7.9	6,109	0.13%
2024/02/01	8	31.70	3	31.75	31.65	5	6,088	0.08%
2024/01/31	0	0.00	50	31.56	31.60	-50	6,084	-0.82%
2024/01/30	10.1	31.61	97.1	31.73	31.65	-87	6,058	-1.44%
2024/01/29	3.1	31.30	8.3	31.30	31.35	-5.2	5,976	-0.09%
2024/01/26	15.5	31.00	32	31.18	31.20	-16.5	6,009	-0.27%
2024/01/25	0	0.00	8.1	31.10	31.15	-8.1	6,048	-0.13%
2024/01/24	18	30.88	58	30.95	31.00	-40	6,000	-0.67%
2024/01/23	12	30.45	0	0.00	30.55	12	5,948	0.20%
2024/01/22	14.2	30.07	0	0.00	30.05	14.2	5,949	0.24%
2024/01/19	0	30.20	1.1	30.05	30.30	-1	5,929	-0.02%
2024/01/18	15.1	30.02	61	30.07	30.00	-45.9	5,974	-0.77%
2024/01/17	17.1	30.33	0	30.30	30.20	17	5,931	0.29%
2024/01/16	12.1	30.58	31.9	30.55	30.60	-19.8	5,789	-0.34%
2024/01/15	23.1	30.90	0.1	31.05	30.85	23	5,693	0.40%
2024/01/12	10	30.90	2	31.00	31.00	8	5,743	0.14%
2024/01/11	12	30.90	9	31.07	31.10	3	5,789	0.05%
2024/01/10	9.1	30.91	5	30.96	30.95	4.1	5,893	0.07%
2024/01/09	0	0.00	1	31.20	31.20	-1	5,893	-0.02%
2024/01/08	2.1	30.86	2	31.05	31.20	0.1	5,918	0.00%
2024/01/05	3.2	30.97	2	31.00	30.90	1.2	5,938	0.02%
2024/01/04	20	30.98	7	31.07	31.00	13	6,000	0.22%
2024/01/03	2	30.95	20	31.18	31.05	-18	6,099	-0.30%
2024/01/02	6	31.01	2	31.08	31.10	4	6,041	0.07%
2023/12/29	8.1	30.96	20	31.00	30.90	-11.9	6,055	-0.20%
2023/12/28	21	30.93	3	31.05	31.10	18	6,088	0.30%
2023/12/27	2	30.93	0	0.00	31.00	2	6,115	0.03%
2023/12/26	29.2	30.89	3	31.07	30.85	26.2	6,081	0.43%
2023/12/25	17.7	31.02	1	30.95	30.95	16.7	6,192	0.27%
2023/12/22	10	31.57	4	31.68	31.45	6	6,208	0.10%
2023/12/21	1.1	31.57	8.3	31.68	31.75	-7.2	6,136	-0.12%
2023/12/20	3.2	31.75	5	31.93	31.85	-1.8	6,134	-0.03%
2023/12/19	1.2	31.68	30	31.89	31.90	-28.8	5,963	-0.48%
2023/12/18	6	31.23	14	31.66	31.65	-8	5,862	-0.14%
2023/12/15	11.3	30.95	34.5	31.00	30.90	-23.2	5,697	-0.41%
2023/12/14	3	30.98	22	31.15	31.15	-19	5,619	-0.34%
2023/12/13	1.3	30.77	0	0.00	30.80	1.3	5,565	0.02%
2023/12/12	18.9	31.01	2	31.10	31.00	16.9	5,676	0.30%
2023/12/11	1.5	31.17	3	31.20	31.20	-1.5	5,667	-0.03%
2023/12/08	1.4	31.01	18	31.08	31.10	-16.6	5,675	-0.29%
2023/12/07	5.2	31.00	4.9	31.06	30.95	0.3	5,673	0.01%
2023/12/06	0	0.00	9.1	31.10	31.05	-9.1	5,668	-0.16%
2023/12/05	1	30.70	9	30.96	31.10	-8	5,662	-0.14%
2023/12/04	22.6	30.98	37	31.04	31.05	-14.4	5,650	-0.25%
2023/12/01	3.4	30.81	0	0.00	30.80	3.4	5,636	0.06%
2023/11/30	40.2	30.79	45.8	30.72	30.90	-5.6	5,649	-0.10%
2023/11/29	0.4	30.89	2	31.00	30.90	-1.6	5,519	-0.03%
2023/11/28	25	31.00	15.2	31.02	31.00	9.8	5,545	0.18%
2023/11/27	2.3	30.65	1	30.70	30.75	1.3	5,586	0.02%
2023/11/24	37.5	30.67	5.1	30.66	30.60	32.4	5,574	0.58%
2023/11/23	8.2	30.77	27	30.73	30.80	-18.8	5,573	-0.34%
2023/11/22	28.1	30.41	4	30.56	30.40	24.1	5,529	0.44%
2023/11/21	35	30.55	23	30.61	30.65	12	5,531	0.22%
2023/11/20	37.2	30.26	4	30.19	30.15	33.2	5,421	0.61%
2023/11/17	5	30.75	1	30.70	30.80	4	5,362	0.07%
2023/11/16	9.2	30.65	70	30.65	30.70	-60.8	5,286	-1.15%
2023/11/15	34.4	30.24	80.2	30.21	30.20	-45.8	5,188	-0.88%
2023/11/14	20	29.18	0	0.00	29.05	20	4,998	0.40%
2023/11/13	20.3	29.07	13	29.16	29.10	7.3	4,997	0.15%
2023/11/10	1.5	29.54	14	29.56	29.45	-12.5	4,977	-0.25%
2023/11/09	1.6	29.67	2	29.68	29.60	-0.4	5,003	-0.01%
2023/11/08	2.9	29.63	16	29.68	29.70	-13.1	5,016	-0.26%
2023/11/07	16.1	29.58	0	0.00	29.65	16.1	5,011	0.32%
2023/11/06	48.3	29.66	4	29.63	29.55	44.3	5,004	0.89%
2023/11/03	0	0.00	7	29.51	29.60	-7	4,985	-0.14%
2023/11/02	1.7	29.04	20	29.24	29.35	-18.3	4,943	-0.37%
2023/11/01	10.1	28.90	12	29.08	28.90	-1.9	4,894	-0.04%
2023/10/31	23	28.94	10	29.00	28.85	13	4,898	0.27%
2023/10/30	3.3	28.97	0.1	29.10	28.95	3.2	4,910	0.07%
2023/10/27	3.1	29.27	12	29.25	29.10	-8.9	4,886	-0.18%
2023/10/26	5	29.23	19	29.24	29.35	-14	4,896	-0.29%
2023/10/25	1.1	29.40	0.7	29.36	29.25	0.4	4,828	0.01%
2023/10/24	2	29.13	6	29.12	29.25	-4	4,822	-0.08%
2023/10/23	0.1	29.18	13	29.13	29.05	-12.9	4,844	-0.27%
2023/10/20	15.1	28.85	19	29.04	29.15	-3.9	4,873	-0.08%
2023/10/19	3.5	29.04	8.5	29.19	29.35	-5	4,930	-0.10%
2023/10/18	3.1	29.20	63	29.02	29.25	-59.9	4,978	-1.20%
2023/10/17	6.4	28.70	2	28.85	28.65	4.4	4,932	0.09%
2023/10/16	41.4	28.75	12	28.90	28.65	29.4	5,062	0.58%
2023/10/13	57.5	28.86	4	28.90	28.75	53.5	5,137	1.04%
2023/10/12	23.6	28.91	18	29.03	29.05	5.6	5,054	0.11%
2023/10/11	19.1	29.27	3	29.25	29.25	16.1	5,003	0.32%
2023/10/06	0.1	29.20	30	29.08	29.05	-29.9	4,916	-0.61%
2023/10/05	8.1	28.61	2	28.75	28.55	6.1	4,977	0.12%
2023/10/04	21	28.56	0	0.00	28.55	21	4,994	0.42%
2023/10/03	42.3	28.80	0	0.00	28.75	42.3	5,005	0.85%
2023/10/02	5	28.91	34	29.02	28.95	-29	4,987	-0.58%
2023/09/28	63.2	28.76	0	0.00	28.65	63.2	5,142	1.23%
2023/09/27	35.6	28.98	0	0.00	28.90	35.6	5,025	0.71%
2023/09/26	14.3	29.50	53.3	29.61	29.40	-39	4,946	-0.79%
2023/09/25	13	29.73	6.1	29.64	29.75	6.9	4,878	0.14%
2023/09/22	4.6	28.90	4	28.84	28.90	0.6	4,809	0.01%
2023/09/21	14.7	28.91	0	0.00	28.80	14.7	4,833	0.30%
2023/09/20	7.1	29.05	14	29.05	29.05	-6.9	4,746	-0.15%
2023/09/19	13	29.20	0	0.00	29.20	13	4,708	0.28%
2023/09/18	8	29.28	2	29.30	29.20	6	4,714	0.13%
2023/09/15	4.1	29.43	5	29.59	29.60	-0.9	4,713	-0.02%
2023/09/14	5.1	29.31	1	29.40	29.40	4.1	4,619	0.09%
2023/09/13	15	29.26	2	29.30	29.10	13	4,628	0.28%
2023/09/12	7.1	29.05	22	29.23	29.20	-14.9	4,716	-0.32%
2023/09/11	2.1	28.96	7	29.04	29.00	-4.9	4,737	-0.10%
2023/09/08	10.3	28.78	0	0.00	28.90	10.3	4,753	0.22%
2023/09/07	13.3	28.86	2	28.90	28.80	11.3	4,769	0.24%
2023/09/06	9.1	28.93	0	0.00	28.90	9.1	4,720	0.19%
2023/09/05	9.5	29.07	1	29.10	29.00	8.5	4,699	0.18%
2023/09/04	6	29.35	2	29.40	29.25	4	4,691	0.09%
2023/09/01	22.2	29.27	10.1	29.09	29.40	12.1	4,705	0.26%
2023/08/31	24.1	28.89	0	0.00	28.60	24.1	4,675	0.52%
2023/08/30	5.1	29.04	5.1	29.16	29.20	0	4,574	0.00%
2023/08/29	1	28.90	2	29.05	28.90	-1	4,583	-0.02%
2023/08/28	3.1	28.83	0	0.00	28.70	3.1	4,597	0.07%
2023/08/25	23	28.82	2	28.80	28.70	21	4,849	0.43%
2023/08/24	23	28.91	0	0.00	28.80	23	4,836	0.48%
2023/08/23	30.1	29.01	0	0.00	28.95	30.1	4,822	0.62%
2023/08/22	14.4	29.09	4	29.16	29.15	10.4	4,786	0.22%
2023/08/21	27.7	29.12	1	29.20	29.05	26.7	4,820	0.55%
2023/08/18	50.5	29.65	0	0.00	29.35	50.5	4,803	1.05%
2023/08/17	14.6	29.75	0.2	30.10	29.85	14.4	4,771	0.30%
2023/08/16	15	30.06	0	0.00	30.00	15	4,852	0.31%
2023/08/15	17.5	30.50	1	30.90	30.45	16.5	4,855	0.34%
2023/08/14	3.1	30.57	12	30.55	30.50	-8.9	4,884	-0.18%
2023/08/11	0	0.00	6	30.95	30.95	-6	4,923	-0.12%
2023/08/10	0.1	30.75	5	30.90	30.85	-4.9	4,938	-0.10%
2023/08/09	1	30.85	19	31.00	31.00	-18	4,943	-0.36%
2023/08/08	14.2	30.79	1	30.90	30.70	13.2	4,952	0.27%
2023/08/04	9	30.64	6	30.98	30.95	3	4,991	0.06%
2023/08/02	11.2	30.81	4	30.95	30.70	7.2	5,022	0.14%
2023/08/01	1	31.40	1	31.35	31.40	0	4,978	0.00%
2023/07/31	0	31.20	6.1	31.25	31.25	-6.1	4,979	-0.12%
2023/07/28	3	31.10	0	0.00	31.10	3	4,990	0.06%
2023/07/27	0.2	31.28	0	0.00	31.25	0.2	5,013	0.00%
2023/07/26	2	31.25	17.2	31.20	31.25	-15.2	5,034	-0.30%
2023/07/25	5	30.80	29	31.07	31.10	-24	5,084	-0.47%
2023/07/24	0	0.00	22	31.04	31.00	-22	5,205	-0.42%
2023/07/21	0	0.00	1	30.80	30.80	-1	5,234	-0.02%
2023/07/20	3	30.85	33	30.95	30.85	-30	5,274	-0.57%
2023/07/19	1.9	30.74	29	30.89	30.60	-27.1	5,304	-0.51%
2023/07/18	11	30.23	1	30.55	30.55	10	5,260	0.19%
2023/07/17	5	30.30	9.5	30.30	30.25	-4.5	5,202	-0.09%
2023/07/14	1	30.26	12	30.23	30.15	-11	5,281	-0.21%
2023/07/13	14.1	29.93	0	0.00	29.80	14.1	5,279	0.27%
2023/07/12	34.3	29.93	6	29.89	29.85	28.3	5,285	0.53%
2023/07/11	34.1	31.00	4	31.03	31.10	30.1	5,243	0.57%
2023/07/10	5	30.94	0	0.00	30.85	5	5,269	0.09%
2023/07/07	4.1	30.99	1	31.00	30.95	3.1	5,304	0.06%
2023/07/06	125.1	31.02	14	31.15	30.80	111.1	5,373	2.07%	大買/鉅額交易
2023/07/05	54.6	31.42	0	0.00	31.40	54.6	5,212	1.05%
2023/07/04	3.2	31.47	0	0.00	31.45	3.2	5,174	0.06%
2023/07/03	20.1	31.63	0	31.70	31.65	20.1	5,231	0.38%
2023/06/30	10	31.58	0	0.00	31.50	10	5,263	0.19%
2023/06/29	26.1	31.80	0	0.00	31.70	26.1	5,223	0.50%
2023/06/28	0.2	31.85	2	32.00	32.00	-1.8	5,236	-0.03%
2023/06/27	8.2	31.77	0.1	32.20	31.70	8.1	5,282	0.15%
2023/06/26	21	31.93	2	31.80	31.95	19	5,327	0.36%
2023/06/21	29.3	31.83	1	31.80	31.80	28.3	5,388	0.53%
2023/06/20	4.4	31.73	0	0.00	31.75	4.4	5,460	0.08%
2023/06/19	2.4	31.91	2.1	32.00	31.80	0.3	5,477	0.01%
2023/06/16	1	32.15	1.8	32.13	32.15	-0.8	5,484	-0.01%
2023/06/15	13.4	32.05	2.1	32.06	32.00	11.3	5,422	0.21%
2023/06/14	2	32.05	0	0.00	32.10	2	5,756	0.03%
2023/06/13	3	32.13	0.2	32.20	32.15	2.8	5,792	0.05%
2023/06/12	4	32.26	1	32.10	32.15	3	5,923	0.05%
2023/06/09	5.7	32.07	0.1	32.20	32.15	5.6	5,986	0.09%
2023/06/08	1	32.25	2	32.28	32.25	-1	6,017	-0.02%
2023/06/07	1.1	32.12	1	32.30	32.15	0.1	6,064	0.00%
2023/06/06	6	32.44	0	0.00	32.25	6	6,118	0.10%
2023/06/05	0	0.00	3	32.43	32.45	-3	6,123	-0.05%
2023/06/02	0	0.00	2	32.20	32.15	-2	6,128	-0.03%
2023/06/01	1	31.85	23	32.23	32.20	-22	6,125	-0.36%
2023/05/31	22.2	31.96	3	32.43	31.65	19.2	6,136	0.31%
2023/05/30	1	32.15	2.2	32.21	32.15	-1.2	5,924	-0.02%
2023/05/29	4	32.08	4	32.20	32.05	0	5,975	0.00%
2023/05/26	5	31.98	1	32.10	32.10	4	6,052	0.07%
2023/05/25	8.2	32.07	16	32.16	32.00	-7.8	6,096	-0.13%
2023/05/24	2.5	32.22	0.4	32.35	32.40	2.1	6,127	0.03%
2023/05/23	6	32.40	6.2	32.56	32.30	-0.2	6,206	0.00%
2023/05/22	1	32.57	23	32.58	32.65	-22	6,179	-0.36%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	0.5	31.72	3	31.80	31.85	-2.5	6,235	-0.04%
2023/05/17	1	31.25	9	31.64	31.70	-8	6,307	-0.13%
2023/05/16	6	31.28	3	31.45	31.25	3	6,391	0.05%
2023/05/12	0	0.00	3	31.55	31.70	-3	6,427	-0.05%
2023/05/11	0	0.00	0.1	31.24	31.15	-0.1	6,461	0.00%
2023/05/10	6.3	31.30	0	0.00	31.35	6.3	6,478	0.10%
2023/05/09	5	31.57	0.5	31.65	31.60	4.5	6,528	0.07%
2023/05/08	0.1	31.85	4	31.90	32.00	-3.9	6,505	-0.06%
2023/05/05	2.1	31.85	30	31.80	31.85	-27.9	6,598	-0.42%
2023/05/04	2.5	31.80	4	31.85	31.85	-1.5	6,720	-0.02%
2023/05/03	3.2	31.44	0	0.00	31.50	3.2	6,831	0.05%
2023/05/02	3.1	31.45	8	31.38	31.55	-4.9	7,035	-0.07%
2023/04/28	8.8	31.78	1	32.00	31.75	7.8	7,246	0.11%
2023/04/27	4.1	31.94	16	32.08	31.90	-11.9	7,269	-0.16%
2023/04/26	5	31.73	6.2	31.91	31.90	-1.2	7,142	-0.02%
2023/04/25	8.4	31.63	2	31.98	31.50	6.4	7,094	0.09%
2023/04/24	0	0.00	5	31.94	31.75	-5	7,035	-0.07%
2023/04/21	6	31.23	11	31.45	31.40	-5	6,965	-0.07%
2023/04/20	12.3	31.25	0.2	31.32	31.10	12.1	6,905	0.17%
2023/04/19	6	31.78	0.2	32.05	31.65	5.9	6,911	0.08%
2023/04/18	0.5	31.78	2	31.88	31.85	-1.6	6,862	-0.02%
2023/04/17	21.1	32.05	10.1	31.90	31.80	10.9	6,870	0.16%
2023/04/14	0.2	31.90	1	31.95	32.05	-0.8	6,925	-0.01%
2023/04/13	23.1	31.92	15.3	31.96	31.90	7.8	6,964	0.11%
2023/04/12	16.2	31.96	22.4	32.05	32.15	-6.2	7,040	-0.09%
2023/04/11	0.7	31.46	2	31.50	31.55	-1.3	7,057	-0.02%
2023/04/10	1	31.10	3	31.17	31.25	-2	6,968	-0.03%
2023/04/06	10	30.81	11	30.93	30.80	-1	7,041	-0.01%
2023/03/31	1.1	31.35	1	31.45	31.20	0.1	7,045	0.00%
2023/03/30	5	31.27	25.6	31.33	31.40	-20.6	7,202	-0.29%
2023/03/29	14.1	31.26	6	31.25	31.25	8.1	7,308	0.11%
2023/03/28	4	30.99	0	0.00	30.80	4	7,399	0.05%
2023/03/27	18.7	31.07	43	31.06	31.05	-24.3	7,492	-0.32%
2023/03/24	18.1	30.74	0	0.00	30.70	18.1	7,596	0.24%
2023/03/23	14.4	30.72	5.2	30.75	30.85	9.2	7,590	0.12%
2023/03/22	10.1	30.93	9	31.13	30.90	1.1	7,621	0.01%
2023/03/21	5	31.16	0	0.00	30.95	5	7,691	0.07%
2023/03/20	3.1	30.98	15	31.13	31.15	-11.9	7,700	-0.16%
2023/03/17	103.9	30.89	28	31.03	30.90	75.9	7,780	0.98%	大買/
2023/03/16	12.5	32.10	3	32.05	32.00	9.5	7,659	0.12%
2023/03/15	43	32.04	38.1	32.04	32.10	4.9	7,697	0.06%
2023/03/14	16.2	32.54	20	32.45	32.40	-3.8	7,617	-0.05%
2023/03/13	11	32.74	9	32.79	32.95	2	7,616	0.03%
2023/03/10	9.2	33.26	79	33.17	33.20	-69.8	7,638	-0.91%
2023/03/09	13	33.57	0	0.00	33.50	13	7,771	0.17%
2023/03/08	3	33.93	10	34.05	34.05	-7	7,851	-0.09%
2023/03/07	7	34.15	1	34.15	34.20	6	7,917	0.08%
2023/03/06	0	0.00	17	34.09	34.00	-17	7,994	-0.21%
2023/03/03	10	34.05	1	34.05	33.95	9	8,029	0.11%
2023/03/02	1	33.75	4	33.78	33.80	-3	8,226	-0.04%
2023/03/01	52.2	33.76	50	33.50	33.45	2.2	8,241	0.03%
2023/02/24	0	0.00	1	33.50	33.60	-1	8,245	-0.01%
2023/02/23	12	33.51	13	33.57	33.45	-1	8,257	-0.01%
2023/02/22	26	33.49	35	33.53	33.55	-9	8,407	-0.11%
2023/02/21	27.1	33.54	43.1	33.60	33.60	-16	8,485	-0.19%
2023/02/20	12	34.05	9.3	34.10	34.00	2.8	8,682	0.03%
2023/02/17	22.1	34.26	0	0.00	34.30	22.1	9,622	0.23%
2023/02/16	3	34.48	27	34.59	34.65	-24	10,137	-0.24%
2023/02/15	12.1	34.19	24	34.64	34.15	-11.9	10,058	-0.12%
2023/02/14	25	34.29	44.1	34.22	34.45	-19.1	9,966	-0.19%
2023/02/13	1	33.50	21	33.65	33.60	-20	9,877	-0.20%
2023/02/10	3	33.23	4	33.28	33.20	-1	9,839	-0.01%
2023/02/09	9	33.54	0	0.00	33.45	9	9,850	0.09%
2023/02/08	5	33.65	22.2	33.57	33.65	-17.2	9,816	-0.18%
2023/02/07	13	33.46	8	33.35	33.30	5	9,814	0.05%
2023/02/06	5	33.60	1.1	33.66	33.60	3.9	9,740	0.04%
2023/02/03	1	33.60	10.5	33.86	33.95	-9.5	9,773	-0.10%
2023/02/02	16.2	33.58	23	33.65	33.60	-6.8	9,742	-0.07%
2023/02/01	39	33.94	50	33.99	33.85	-11	9,620	-0.11%
2023/01/31	22.1	34.40	76.7	34.66	34.30	-54.5	9,490	-0.57%
2023/01/30	24	34.23	53.2	34.32	34.25	-29.2	9,289	-0.31%
2023/01/17	7	34.18	37.2	34.20	34.30	-30.2	9,088	-0.33%
2023/01/16	29.1	34.00	11	34.09	33.90	18.1	9,036	0.20%
2023/01/13	8	34.24	18.1	34.24	34.15	-10.1	9,061	-0.11%
2023/01/12	10	33.82	11	33.87	33.95	-1	9,281	-0.01%
2023/01/11	3	33.93	97.2	33.94	33.85	-94.1	9,243	-1.02%
2023/01/10	3	34.22	28	34.11	34.25	-25	9,240	-0.27%
2023/01/09	0	33.95	56	34.03	34.10	-56	9,203	-0.61%
2023/01/06	0	33.75	21	33.83	33.65	-21	9,169	-0.23%
2023/01/05	27.3	33.60	0.1	33.80	33.50	27.2	9,193	0.30%
2023/01/04	25.1	33.86	20.1	33.97	33.95	5	9,191	0.05%
2023/01/03	37.1	33.61	58	33.95	33.50	-20.9	9,182	-0.23%
2022/12/30	39	34.21	647.6	34.29	34.20	-608.6	9,130	-6.67%	大賣/鉅額交易
2022/12/29	32.1	33.34	31	33.57	33.90	1.1	9,007	0.01%
2022/12/28	23	33.78	3.3	33.86	33.80	19.7	8,966	0.22%
2022/12/27	26	34.01	15.1	34.02	33.90	11	8,975	0.12%
2022/12/26	20	33.73	3	34.19	33.70	17	8,991	0.19%
2022/12/23	35	33.63	33	33.96	34.05	2	9,116	0.02%
2022/12/22	29.2	33.91	34.1	33.93	33.90	-4.9	9,247	-0.05%
2022/12/21	23	33.37	27	33.35	33.40	-4	9,109	-0.04%
2022/12/20	12	32.81	85.2	32.91	32.90	-73.2	9,028	-0.81%
2022/12/19	18.2	33.04	26.1	33.33	33.30	-8	8,954	-0.09%
2022/12/16	23	32.69	2	32.75	32.75	21	8,856	0.24%
2022/12/15	4.2	33.18	30.3	33.14	33.30	-26.1	8,812	-0.30%
2022/12/14	0	32.90	29	32.99	33.00	-29	8,796	-0.33%
2022/12/13	20	32.48	1.5	32.43	32.40	18.5	8,773	0.21%
2022/12/12	9.5	32.82	2.2	32.73	32.90	7.3	8,656	0.08%
2022/12/09	24.1	33.05	10	33.09	33.05	14	8,702	0.16%
2022/12/08	48.1	32.99	136.6	33.12	33.40	-88.5	8,639	-1.02%	大賣/
2022/12/07	1	32.50	6	32.48	32.40	-5	8,457	-0.06%
2022/12/06	0	31.75	10	32.54	32.30	-10	8,525	-0.12%
2022/12/05	6.5	32.62	13.1	32.72	32.55	-6.6	8,548	-0.08%
2022/12/02	14.2	32.60	3.1	32.70	32.55	11.1	8,611	0.13%
2022/12/01	16.8	32.62	59	32.68	32.60	-42.2	8,585	-0.49%
2022/11/30	36	32.37	15.7	32.32	32.25	20.3	8,446	0.24%
2022/11/29	6.1	32.16	3	31.93	32.30	3.1	8,323	0.04%
2022/11/28	4.5	31.39	6	31.71	31.80	-1.5	8,270	-0.02%
2022/11/25	5.5	31.76	2	31.70	31.70	3.5	8,255	0.04%
2022/11/24	103.4	32.05	106	31.80	31.60	-2.6	8,281	-0.03%	大買/大賣/
2022/11/23	41	32.48	62.8	32.39	32.45	-21.8	8,145	-0.27%
2022/11/22	11.3	32.14	40	32.33	32.35	-28.8	8,128	-0.35%
2022/11/21	79.4	32.24	83.7	31.95	32.20	-4.3	8,075	-0.05%
2022/11/18	131.1	32.64	21	32.44	32.35	110.1	8,015	1.37%	大買/鉅額交易
2022/11/17	95.2	32.33	91	32.49	32.35	4.2	7,835	0.05%
2022/11/16	80.3	32.17	167	32.14	32.20	-86.8	7,714	-1.12%	大賣/
2022/11/15	169.6	32.18	297.7	32.10	32.85	-128.1	7,443	-1.72%	大買/大賣/鉅額交易
2022/11/14	243.2	30.55	221.5	31.10	31.75	21.7	6,511	0.33%	大買/大賣/
2022/11/11	6.2	28.82	1.1	28.95	28.90	5.1	6,012	0.08%
2022/11/10	20	28.40	0	0.00	28.35	20	5,982	0.33%
2022/11/09	22.1	28.61	2	28.63	28.70	20.1	6,081	0.33%
2022/11/08	2	28.38	2	28.38	28.35	0	6,224	0.00%
2022/11/07	0	0.00	3	28.30	28.45	-3	6,299	-0.05%
2022/11/04	2	27.85	2	27.95	28.00	0	6,371	0.00%
2022/11/03	0	0.00	4.2	27.86	27.75	-4.2	6,373	-0.07%
2022/11/02	5	28.12	14	28.14	28.20	-9	6,352	-0.14%
2022/11/01	13	27.86	8.2	27.88	28.05	4.8	6,367	0.07%
2022/10/31	9.1	27.37	14	27.54	27.25	-4.9	6,337	-0.08%
2022/10/28	1	27.61	0.6	27.86	27.65	0.4	6,321	0.01%
2022/10/27	2.1	27.80	2	27.73	27.75	0.1	6,384	0.00%
2022/10/26	10	27.50	4.2	27.60	27.45	5.8	6,426	0.09%
2022/10/25	3	27.57	0.7	27.60	27.50	2.3	6,446	0.04%
2022/10/24	4.1	27.97	9	27.99	27.90	-4.9	6,559	-0.07%
2022/10/21	6.8	27.61	5	27.91	27.60	1.8	6,571	0.03%
2022/10/20	17.2	27.60	22.1	28.12	28.10	-4.8	6,577	-0.07%
2022/10/19	2	27.85	1.4	28.11	27.95	0.7	6,374	0.01%
2022/10/18	1.1	27.80	1	27.85	28.05	0.1	6,454	0.00%
2022/10/17	5	27.49	10.9	27.63	27.70	-5.9	6,913	-0.09%
2022/10/14	1	27.65	5.1	27.70	27.65	-4.1	7,764	-0.05%
2022/10/13	11.1	27.59	8.1	27.73	27.20	3.1	8,007	0.04%
2022/10/12	37.1	27.54	51.4	27.68	27.85	-14.3	8,092	-0.18%
2022/10/11	21	27.29	10.5	27.25	27.20	10.5	8,176	0.13%
2022/10/07	3	27.72	15	27.77	27.75	-12	8,142	-0.15%
2022/10/06	8.2	27.90	14.5	27.87	27.90	-6.3	8,139	-0.08%
2022/10/05	33.1	28.24	25	28.25	28.10	8.1	8,150	0.10%
2022/10/04	24.1	28.07	26	28.10	28.15	-2	8,150	-0.02%
2022/10/03	22.2	27.78	120	27.68	27.75	-97.8	8,291	-1.18%	大賣/
2022/09/30	17.1	28.68	30	28.71	28.50	-12.9	8,389	-0.15%
2022/09/29	27	29.54	153.2	29.05	29.60	-126.2	8,415	-1.50%	大賣/鉅額交易
2022/09/28	15.2	28.30	0	0.00	28.05	15.2	8,293	0.18%
2022/09/27	4.1	28.67	35.3	28.71	28.75	-31.1	8,307	-0.37%
2022/09/26	16.4	28.30	17	28.25	28.30	-0.7	8,345	-0.01%
2022/09/23	7.1	28.89	15.3	29.04	29.05	-8.3	8,419	-0.10%
2022/09/22	71.2	29.29	11.3	29.16	29.10	59.9	8,454	0.71%
2022/09/21	45	30.16	8	30.19	30.05	37	8,428	0.44%
2022/09/20	44.7	30.33	64.2	30.33	30.50	-19.5	8,373	-0.23%
2022/09/19	18.2	29.57	2.4	29.56	29.65	15.8	8,327	0.19%
2022/09/16	33	30.02	65	30.07	30.10	-32	8,368	-0.38%
2022/09/15	82	30.22	4	30.35	30.20	78	8,302	0.94%
2022/09/14	62	30.19	76	30.13	30.20	-14	8,269	-0.17%
2022/09/13	28	30.28	101.7	30.46	30.35	-73.7	8,232	-0.90%	大賣/
2022/09/12	31.8	29.81	39	29.70	29.85	-7.2	8,082	-0.09%
2022/09/08	12.3	28.54	41.5	28.96	29.10	-29.2	8,127	-0.36%
2022/09/07	10.1	27.79	5	27.75	27.75	5.1	8,038	0.06%
2022/09/06	11	28.18	5.7	28.06	28.20	5.4	8,023	0.07%
2022/09/05	5	28.41	5.8	28.43	28.40	-0.8	7,998	-0.01%
2022/09/02	35.1	28.69	3.3	28.70	28.55	31.8	8,033	0.40%
2022/09/01	10	28.74	18	29.08	29.05	-8	8,016	-0.10%
2022/08/31	27	28.92	11	28.99	29.00	16	7,968	0.20%
2022/08/30	16	28.68	19.6	28.73	28.80	-3.6	8,062	-0.04%
2022/08/29	37	28.61	1	28.55	28.55	36	8,047	0.45%
2022/08/26	53.1	29.22	2.9	29.25	29.25	50.3	8,065	0.62%
2022/08/25	8	29.01	2	29.15	29.20	6	8,083	0.07%
2022/08/24	7.1	28.90	17.1	28.93	28.95	-10	8,162	-0.12%
2022/08/23	22.1	28.88	63.1	28.95	28.95	-41	8,513	-0.48%
2022/08/22	6	28.88	11.2	28.95	28.90	-5.2	8,550	-0.06%
2022/08/19	19.3	28.94	7	28.99	29.00	12.3	8,553	0.14%
2022/08/18	16.1	29.02	41.3	29.11	29.20	-25.2	8,529	-0.30%
2022/08/17	18	28.92	41	28.97	29.10	-23	8,494	-0.27%
2022/08/16	76	28.78	25.2	29.15	28.75	50.8	8,460	0.60%
2022/08/15	84.3	29.10	33.1	29.12	29.10	51.2	8,378	0.61%
2022/08/12	31	28.34	11	28.44	28.40	20	8,207	0.24%
2022/08/11	17.5	28.11	53.9	28.13	28.30	-36.4	8,195	-0.44%
2022/08/10	15	27.57	13	27.59	27.60	2	8,134	0.02%
2022/08/09	16.7	27.43	7.5	27.43	27.50	9.2	8,160	0.11%
2022/08/08	20	27.20	15.3	27.10	27.30	4.7	8,264	0.06%
2022/08/05	12.1	26.78	17	26.82	26.95	-4.9	8,380	-0.06%
2022/08/04	20.7	26.24	0	0.00	26.30	20.7	8,421	0.25%
2022/08/03	15.9	26.55	63.2	26.51	26.50	-47.3	8,464	-0.56%
2022/08/02	18.2	26.90	24.4	27.06	26.85	-6.3	8,437	-0.07%
2022/08/01	21.1	27.05	30	27.04	27.05	-8.9	8,445	-0.11%
2022/07/29	87	26.81	53.3	26.84	26.80	33.8	8,488	0.40%
2022/07/28	32.1	27.50	16.2	27.45	27.35	15.9	8,409	0.19%
2022/07/27	35.6	27.54	69.3	27.65	27.55	-33.6	8,366	-0.40%
2022/07/26	57.3	27.83	54.7	27.82	27.85	2.5	8,303	0.03%
2022/07/25	74	27.60	33.2	27.59	27.60	40.8	8,244	0.49%
2022/07/22	161.7	26.98	223.1	27.16	27.50	-61.4	8,195	-0.75%	大買/大賣/
2022/07/21	448	26.20	301.9	26.38	26.55	146.1	7,790	1.88%	大買/大賣/鉅額交易
2022/07/20	29.1	27.95	56	28.05	27.70	-27	7,145	-0.38%
2022/07/19	6	27.45	80.1	27.77	27.95	-74.1	7,110	-1.04%
2022/07/18	37	27.37	84	27.59	27.55	-47	7,166	-0.66%
2022/07/15	84.2	27.28	2	27.35	27.20	82.2	7,370	1.11%
2022/07/14	2.1	27.55	0.3	27.70	27.55	1.8	7,456	0.02%
2022/07/13	45	27.49	53	27.64	27.50	-8	7,467	-0.11%
2022/07/12	78.3	27.09	15.9	27.19	27.15	62.4	7,434	0.84%
2022/07/11	18.3	27.59	68.7	27.75	27.55	-50.4	7,355	-0.68%
2022/07/08	68.1	28.71	17.1	28.78	28.70	51	7,164	0.71%
2022/07/07	53.3	28.63	26.1	28.84	28.65	27.2	7,026	0.39%
2022/07/06	24	28.61	77.1	28.67	28.55	-53.1	6,867	-0.77%
2022/07/05	82	29.03	13.5	29.15	28.95	68.5	6,795	1.01%
2022/07/04	8	28.72	14	28.65	28.65	-6	6,706	-0.09%
2022/07/01	56.1	28.94	52.1	28.88	28.70	4	6,695	0.06%
2022/06/30	19.6	29.62	23.3	29.75	29.50	-3.8	6,610	-0.06%
2022/06/29	94	30.23	85	30.05	30.00	9	6,546	0.14%
2022/06/28	28.1	30.69	0.2	30.75	30.65	27.9	6,504	0.43%
2022/06/27	3.6	30.96	17.2	31.16	31.20	-13.6	6,554	-0.21%
2022/06/24	22	30.81	27.5	30.95	30.80	-5.5	6,506	-0.08%
2022/06/23	30.5	30.66	13	30.79	30.50	17.5	6,504	0.27%
2022/06/22	7.3	30.69	26.2	30.61	30.70	-19	6,498	-0.29%
2022/06/21	1.1	30.65	36	30.54	30.65	-34.9	6,500	-0.54%
2022/06/20	43	30.19	6	30.52	30.15	37	6,511	0.57%
2022/06/17	49	30.62	51.2	30.61	30.75	-2.2	6,522	-0.03%
2022/06/16	31.1	30.82	64.4	30.58	30.50	-33.3	6,450	-0.52%
2022/06/15	55	30.82	8.4	30.81	30.75	46.7	6,505	0.72%
2022/06/14	26.1	30.62	16.2	30.53	30.70	9.9	6,609	0.15%
2022/06/13	21	30.57	167.2	30.51	30.55	-146.1	6,675	-2.19%	大賣/鉅額交易
2022/06/10	42.1	31.37	5.1	31.32	31.25	37	6,702	0.55%
2022/06/09	141	31.64	11	31.82	31.75	130	6,711	1.94%	大買/鉅額交易
2022/06/08	24.3	31.88	202.3	31.76	31.90	-178	6,718	-2.65%	大賣/鉅額交易
2022/06/07	38.2	31.20	34	31.40	31.45	4.1	6,607	0.06%
2022/06/06	137.2	31.32	55	31.33	31.40	82.1	6,581	1.25%	大買/
2022/06/02	113	31.07	9	31.19	31.10	104	6,702	1.55%	大買/鉅額交易
2022/06/01	25.7	31.11	161.2	31.22	31.25	-135.4	6,852	-1.98%	大賣/鉅額交易
2022/05/31	102.6	30.67	46.6	30.84	31.30	56.1	6,787	0.83%	大買/
2022/05/30	32.5	30.19	88.1	30.22	30.35	-55.6	6,424	-0.86%
2022/05/27	15	29.74	33.2	29.72	29.75	-18.1	6,405	-0.28%
2022/05/26	18	29.26	7	29.34	29.25	11	6,414	0.17%
2022/05/25	2	29.23	34.8	29.18	29.30	-32.8	6,557	-0.50%
2022/05/24	53	29.09	0	0.00	29.00	53	6,666	0.80%
2022/05/23	19.2	29.38	21.4	29.51	29.30	-2.1	6,652	-0.03%
2022/05/20	11	29.33	24.3	29.46	29.30	-13.3	6,682	-0.20%
2022/05/19	59.4	29.15	18	29.45	29.10	41.4	6,695	0.62%
2022/05/18	5	29.78	29.5	29.87	29.90	-24.5	6,687	-0.37%
2022/05/17	12.3	29.71	3	29.73	29.65	9.3	6,827	0.14%
2022/05/16	9.1	29.77	49.1	29.65	29.60	-40	6,825	-0.59%
2022/05/13	38.1	29.02	16.7	29.16	29.00	21.4	6,772	0.32%
2022/05/12	75.2	29.29	37.2	29.29	29.00	38.1	6,675	0.57%
2022/05/11	92	29.47	13.9	29.56	29.50	78.1	6,638	1.18%
2022/05/10	54	29.94	22.5	29.89	30.05	31.5	6,568	0.48%
2022/05/09	36.3	30.10	133.4	30.35	30.00	-97.1	6,549	-1.48%	大賣/
2022/05/06	25.5	30.89	15.1	30.88	30.85	10.4	6,517	0.16%
2022/05/05	1	31.40	37	31.48	31.55	-36	6,481	-0.56%
2022/05/04	7	31.28	10.2	31.32	31.15	-3.2	6,411	-0.05%
2022/05/03	5.5	31.11	0	0.00	31.15	5.5	6,489	0.08%
2022/04/29	37	31.04	8.2	31.11	30.95	28.9	6,510	0.44%
2022/04/28	9.1	30.91	14.3	31.01	31.05	-5.2	6,547	-0.08%
2022/04/27	38	31.23	25.3	31.32	31.05	12.7	6,549	0.19%
2022/04/26	19	31.97	70	31.99	31.90	-51	6,488	-0.79%
2022/04/25	70	31.57	21.5	31.66	31.30	48.5	6,284	0.77%
2022/04/22	14.8	32.30	74	32.38	32.60	-59.2	6,055	-0.98%
2022/04/21	106.4	32.37	95	32.41	32.40	11.4	5,908	0.19%	大買/
2022/04/20	31.6	31.19	52	31.18	31.65	-20.4	5,624	-0.36%
2022/04/19	17.2	30.59	2.4	30.67	30.50	14.7	5,509	0.27%
2022/04/18	19.1	30.78	2	30.93	30.65	17.1	5,544	0.31%
2022/04/15	17.1	31.05	11.3	31.15	30.95	5.7	5,598	0.10%
2022/04/14	1	31.30	11	31.27	31.30	-10	5,646	-0.18%
2022/04/13	53	31.18	56.3	31.23	31.15	-3.3	5,670	-0.06%
2022/04/12	4	30.78	2	30.85	30.75	2	5,697	0.04%
2022/04/11	4	31.15	138.5	31.16	31.10	-134.5	5,680	-2.37%	大賣/鉅額交易
2022/04/08	11	31.40	1	31.45	31.40	10	5,690	0.18%
2022/04/07	80.3	31.35	6.7	31.28	31.05	73.6	5,707	1.29%
2022/04/06	86	31.64	44.5	31.67	31.90	41.5	5,645	0.74%
2022/04/01	9	31.39	57	31.29	31.65	-48	5,596	-0.86%
2022/03/31	39	31.74	12.2	31.64	31.55	26.8	5,583	0.48%
2022/03/30	1	31.50	157	31.52	31.50	-156	5,546	-2.81%	大賣/鉅額交易
2022/03/29	11.3	31.24	1.2	31.17	31.30	10	5,470	0.18%
2022/03/28	34.1	30.90	38.3	31.02	31.00	-4.2	5,471	-0.08%
2022/03/25	39	31.23	28.2	31.32	31.35	10.8	5,418	0.20%
2022/03/24	22	31.27	6	31.40	31.45	16	5,436	0.29%
2022/03/23	123.9	31.59	1	31.56	31.55	122.9	5,467	2.25%	大買/鉅額交易
2022/03/22	127.1	31.51	9	31.43	31.50	118.1	5,453	2.17%	大買/鉅額交易
2022/03/21	8.3	31.42	301.3	31.38	31.35	-293	5,454	-5.37%	大賣/鉅額交易
2022/03/18	13.1	31.05	14	31.11	30.95	-0.9	5,400	-0.02%
2022/03/17	186.2	31.00	36.2	30.90	31.20	150	5,442	2.76%	大買/鉅額交易
2022/03/16	39.1	30.07	25	30.05	30.25	14.1	5,364	0.26%
2022/03/15	34	29.98	22.6	30.12	29.95	11.4	5,320	0.21%
2022/03/14	37.1	30.13	17.3	30.31	30.20	19.8	5,336	0.37%
2022/03/11	39	30.26	34.5	30.28	30.20	4.5	5,365	0.08%
2022/03/10	134	30.57	25.5	30.52	30.70	108.5	5,337	2.03%	大買/鉅額交易
2022/03/09	36	30.04	16.1	30.13	30.05	19.9	5,312	0.38%
2022/03/08	125.9	30.05	63.4	30.01	29.85	62.4	5,272	1.18%	大買/
2022/03/07	153.5	30.84	77.4	31.03	30.70	76.1	5,152	1.48%	大買/
2022/03/04	27	32.08	7	32.05	32.00	20	5,176	0.39%
2022/03/03	2	32.38	3.5	32.40	32.35	-1.5	5,196	-0.03%
2022/03/02	13.1	32.29	4.9	32.32	32.20	8.2	5,254	0.16%
2022/03/01	14	32.48	16.4	32.59	32.60	-2.4	5,214	-0.05%
2022/02/25	58.1	32.00	17.1	32.05	32.10	41	5,165	0.79%
2022/02/24	108.4	32.37	136.9	32.37	32.10	-28.6	5,081	-0.56%	大買/大賣/
2022/02/23	59.1	32.95	0.6	33.02	32.90	58.5	4,986	1.17%
2022/02/22	25.6	32.92	102.9	32.91	32.90	-77.3	5,014	-1.54%	大賣/
2022/02/21	14.3	33.17	127	33.20	33.30	-112.8	5,007	-2.25%	大賣/鉅額交易
2022/02/18	163	33.11	42	33.15	33.10	121	4,989	2.43%	大買/鉅額交易
2022/02/17	38.6	33.23	116.5	33.09	33.35	-78	4,966	-1.57%	大賣/
2022/02/16	71.2	32.49	1	32.65	32.60	70.2	4,832	1.45%
2022/02/15	96	32.43	0	0.00	32.35	96	4,796	2.00%
2022/02/14	18	32.24	4.9	32.29	32.15	13.1	4,748	0.28%
2022/02/11	14	32.82	2	33.00	32.75	12	4,742	0.25%
2022/02/10	3	32.83	23.5	32.88	33.00	-20.5	4,786	-0.43%
2022/02/09	9	32.59	1	32.75	32.90	8	4,780	0.17%
2022/02/08	4	32.69	0	0.00	32.65	4	4,819	0.08%
2022/02/07	35	32.19	18	32.13	32.45	17	4,811	0.35%
2022/01/26	12	32.05	4.3	32.00	31.95	7.7	4,778	0.16%
2022/01/25	19.1	32.02	1	32.20	31.95	18.1	4,872	0.37%
2022/01/24	7	32.45	10	32.45	32.45	-3	4,801	-0.06%
2022/01/21	19	32.69	11	32.75	32.80	8	4,839	0.17%
2022/01/20	24	33.05	2.1	33.14	33.20	21.9	4,784	0.46%
2022/01/19	21.3	32.62	33.3	32.67	32.55	-12	4,851	-0.25%
2022/01/18	70.3	32.80	1	32.85	32.75	69.3	4,985	1.39%
2022/01/17	7	32.58	23.3	32.69	32.65	-16.3	4,966	-0.33%
2022/01/14	13	32.62	12.2	32.71	32.65	0.8	5,019	0.02%
2022/01/13	68.5	32.71	8.3	32.77	32.75	60.2	5,167	1.17%
2022/01/12	28.1	32.37	11.1	32.39	32.45	17	5,150	0.33%
2022/01/11	22	32.26	11.2	32.29	32.20	10.9	5,137	0.21%
2022/01/10	69.1	32.33	7	32.37	32.35	62.1	5,102	1.22%
2022/01/07	36.2	32.92	25	33.03	32.80	11.2	5,069	0.22%
2022/01/06	16.3	32.87	27	32.90	32.85	-10.8	5,035	-0.21%
2022/01/05	30	32.92	11.5	32.96	32.85	18.5	5,068	0.36%
2022/01/04	11	32.83	51.7	32.90	32.80	-40.7	5,129	-0.79%
2022/01/03	16.6	33.02	70.9	32.97	32.80	-54.3	5,158	-1.05%
2021/12/30	9	33.29	10	33.35	33.15	-1	5,185	-0.02%
2021/12/29	0	0.00	51.7	33.32	33.25	-51.7	5,219	-0.99%
2021/12/28	30.2	33.21	16	33.31	33.45	14.2	5,244	0.27%
2021/12/27	14	33.16	13	33.18	33.15	1	5,277	0.02%
2021/12/24	58	32.96	25.6	32.87	32.95	32.4	5,391	0.60%
2021/12/23	7	32.72	2	32.75	32.70	5	5,462	0.09%
2021/12/22	61.1	32.68	10.9	32.72	32.60	50.2	5,552	0.90%
2021/12/21	90	32.52	4	32.57	32.60	86	5,582	1.54%
2021/12/20	26	32.39	9	32.35	32.35	17	5,614	0.30%
2021/12/17	14	32.59	13.1	32.58	32.50	1	5,665	0.02%
2021/12/16	31	32.74	13	32.73	32.60	18	5,661	0.32%
2021/12/15	16	32.80	4.5	32.79	32.70	11.5	5,722	0.20%
2021/12/14	3	32.95	9.1	33.06	32.90	-6.1	5,820	-0.11%
2021/12/13	54.1	33.18	10	33.55	33.00	44.1	5,812	0.76%
2021/12/10	6	33.70	22	33.85	33.65	-16	5,734	-0.28%
2021/12/09	21	34.06	12	33.93	34.00	9	5,751	0.16%
2021/12/08	5.2	33.82	26	33.84	33.95	-20.8	5,866	-0.36%
2021/12/07	12	33.15	15	33.16	33.30	-3	5,791	-0.05%
2021/12/06	13	32.92	37	32.91	33.00	-24	5,773	-0.42%
2021/12/03	20	32.69	14.6	32.90	32.70	5.4	5,831	0.09%
2021/12/02	15	32.39	6	32.45	32.50	9	5,807	0.15%
2021/12/01	40.1	32.47	6.5	32.50	32.50	33.6	5,831	0.58%
2021/11/30	35.1	32.43	8.4	32.89	32.05	26.7	5,852	0.46%
2021/11/29	44	32.86	15.6	32.90	32.75	28.5	5,690	0.50%
2021/11/26	13.7	33.54	20	33.80	33.25	-6.3	5,718	-0.11%
2021/11/25	10	33.86	9	33.87	33.95	1	5,753	0.02%
2021/11/24	2.3	33.86	2	33.90	34.00	0.3	5,811	0.01%
2021/11/23	46.1	33.95	4	33.85	33.80	42.1	5,893	0.71%
2021/11/22	23.5	34.46	3	34.58	34.35	20.5	5,990	0.34%
2021/11/19	8	34.73	20	34.70	34.70	-12	6,017	-0.20%
2021/11/18	7	34.92	18	35.03	34.95	-11	6,019	-0.18%
2021/11/17	9.5	34.72	1	34.75	34.65	8.5	6,003	0.14%
2021/11/16	1.7	34.71	7.8	34.75	34.85	-6.1	6,028	-0.10%
2021/11/15	5	34.81	4	35.03	34.75	1	6,128	0.02%
2021/11/12	2.4	34.34	0	0.00	34.40	2.4	6,149	0.04%
2021/11/11	2.1	34.60	5	34.70	34.50	-2.9	6,225	-0.05%
2021/11/10	9	34.79	67.1	34.98	34.75	-58.1	6,296	-0.92%
2021/11/09	0.1	34.62	58.1	34.78	34.90	-58.1	6,339	-0.92%
2021/11/08	13	34.05	4.5	34.02	34.20	8.5	6,278	0.14%
2021/11/05	5	33.63	2	33.61	33.75	3	6,333	0.05%
2021/11/04	0	0.00	12	34.11	33.85	-12	6,327	-0.19%
2021/11/03	12	34.07	2	34.10	33.95	10	6,353	0.16%
2021/11/02	33.5	33.78	111	33.95	33.85	-77.5	6,346	-1.22%	大賣/
2021/11/01	0	0.00	5.2	34.29	34.40	-5.2	6,256	-0.08%
2021/10/29	8.4	34.15	20	34.20	34.10	-11.6	6,284	-0.18%
2021/10/28	10.5	34.79	2.2	34.73	34.60	8.3	6,258	0.13%
2021/10/27	24	35.31	47	35.04	35.10	-23	6,254	-0.37%
2021/10/26	22	34.45	98.1	34.53	35.00	-76.1	6,157	-1.24%
2021/10/25	2	33.63	10	33.65	33.65	-8	6,004	-0.13%
2021/10/22	5	33.74	2	33.80	33.70	3	6,100	0.05%
2021/10/21	19	33.91	30.1	33.89	34.00	-11.1	6,060	-0.18%
2021/10/20	4	33.58	7	33.52	33.55	-3	5,915	-0.05%
2021/10/19	5	33.41	1	33.50	33.30	4	5,954	0.07%
2021/10/18	6	33.33	3	33.40	33.20	3	6,043	0.05%
2021/10/15	9.1	33.07	12	33.18	33.20	-2.9	6,101	-0.05%
2021/10/14	13	32.64	3.5	32.58	32.60	9.5	6,138	0.15%
2021/10/13	22	32.32	9.5	32.49	32.35	12.5	6,277	0.20%
2021/10/12	128.5	32.09	3	32.37	32.40	125.5	6,313	1.99%	大買/鉅額交易
2021/10/08	105.1	32.93	3.2	33.08	32.90	102	6,333	1.61%	大買/鉅額交易
2021/10/07	13.1	33.26	65	33.20	33.25	-51.9	6,393	-0.81%
2021/10/06	40.3	32.89	34	32.88	32.60	6.3	6,504	0.10%
2021/10/05	14.1	32.88	1	33.39	32.90	13.1	6,602	0.20%
2021/10/04	3.2	33.27	43.2	33.57	33.15	-40	6,750	-0.59%
2021/10/01	94.1	33.18	77	33.06	33.05	17.1	6,872	0.25%
2021/09/30	126.2	33.92	13	33.52	33.75	113.2	6,902	1.64%	大買/鉅額交易
2021/09/29	19	33.35	49	33.08	33.45	-30	6,945	-0.43%
2021/09/28	9	33.62	17	33.49	33.60	-8	6,978	-0.11%
2021/09/27	37	33.81	11	33.85	33.80	26	7,058	0.37%
2021/09/24	16.5	33.82	27	34.09	33.70	-10.5	7,367	-0.14%
2021/09/23	52	33.77	37	33.84	34.05	15	7,770	0.19%
2021/09/22	54.7	33.16	0	0.00	33.00	54.7	7,854	0.70%
2021/09/17	11	34.03	11	34.07	34.10	0	7,993	0.00%
2021/09/16	21	33.67	34	33.57	33.75	-13	8,017	-0.16%
2021/09/15	11	33.73	41	33.50	33.70	-30	8,062	-0.37%
2021/09/14	11	33.95	46	33.90	33.95	-35	8,094	-0.43%
2021/09/13	59	33.92	66.1	33.86	34.05	-7.1	8,094	-0.09%
2021/09/10	35.7	32.80	5.7	32.71	32.80	30.1	8,056	0.37%
2021/09/09	21.2	32.18	4	32.28	32.50	17.2	8,238	0.21%
2021/09/08	29	32.11	40.4	31.85	31.95	-11.4	8,235	-0.14%
2021/09/07	5.1	32.41	9	32.36	32.35	-3.9	8,257	-0.05%
2021/09/06	8.2	32.41	11	32.48	32.35	-2.8	8,323	-0.03%
2021/09/03	38	32.66	14	32.72	32.75	24	8,440	0.28%
2021/09/02	82	32.51	1	32.45	32.55	81	8,444	0.96%
2021/09/01	36.3	32.93	0	0.00	32.95	36.3	8,526	0.43%
2021/08/31	10	32.54	3.2	32.80	32.95	6.8	8,590	0.08%
2021/08/30	20.3	32.41	1	32.40	32.60	19.3	8,772	0.22%
2021/08/27	35	32.30	7	32.14	32.35	28	9,011	0.31%
2021/08/26	40.3	32.27	13	32.35	31.95	27.3	9,168	0.30%
2021/08/25	25.1	32.56	3	32.62	32.75	22.1	9,145	0.24%
2021/08/24	56	32.61	1	32.35	32.70	55	9,257	0.59%
2021/08/23	15	32.49	2	32.88	32.50	13	9,611	0.14%
2021/08/20	5.1	32.65	4	32.79	32.50	1.1	9,818	0.01%
2021/08/19	26.2	32.71	2.7	33.11	32.50	23.5	10,201	0.23%
2021/08/18	46	33.08	12	32.55	33.30	34	10,372	0.33%
2021/08/17	14	33.27	8.3	33.51	32.70	5.7	10,588	0.05%
2021/08/16	41.7	33.96	17	34.22	33.60	24.7	10,836	0.23%
2021/08/13	27	33.85	1	33.95	33.80	26	10,948	0.24%
2021/08/12	11	34.30	1	34.50	34.60	10	11,138	0.09%
2021/08/11	14	34.38	6	34.36	34.65	8	11,415	0.07%
2021/08/10	21.2	34.60	32.1	34.79	34.60	-10.9	11,612	-0.09%
2021/08/09	32	34.82	3	35.10	35.15	29	11,826	0.25%
2021/08/06	2	35.23	0	0.00	35.20	2	11,905	0.02%
2021/08/05	7	35.46	1	35.55	35.50	6	12,095	0.05%
2021/08/04	30	35.41	8	35.32	35.45	22	12,405	0.18%
2021/08/03	43.1	35.03	0	0.00	35.20	43.1	12,515	0.34%
2021/08/02	5	35.04	35	35.00	35.50	-30	12,561	-0.24%
2021/07/30	6	35.33	0.4	35.57	35.30	5.6	12,576	0.04%
2021/07/29	2	35.35	2.2	35.55	35.85	-0.2	12,596	0.00%
2021/07/28	13	35.27	4.2	35.43	35.25	8.8	12,667	0.07%
2021/07/27	12	35.65	4	35.83	35.80	8	12,822	0.06%
2021/07/26	12	35.62	10.2	35.58	35.65	1.8	13,103	0.01%
2021/07/23	7.1	35.78	7	36.26	35.80	0.1	13,342	0.00%
2021/07/22	14.1	35.71	11.2	36.19	35.80	2.8	13,710	0.02%
2021/07/21	46.4	36.01	21	35.99	35.90	25.4	13,726	0.18%
2021/07/20	34	36.45	10.5	36.35	36.35	23.5	13,723	0.17%
2021/07/19	34	37.05	3	37.22	37.05	31	13,748	0.23%
2021/07/16	14.1	37.71	2	37.60	37.70	12.1	13,846	0.09%
2021/07/15	13	37.34	8	37.88	37.50	5	13,853	0.04%
2021/07/14	16	37.48	8	37.94	37.15	8	13,869	0.06%
2021/07/13	22.1	38.13	16	38.21	38.15	6.1	13,985	0.04%
2021/07/12	12.5	38.50	22	38.80	38.60	-9.5	14,026	-0.07%
2021/07/09	5.1	38.25	27	38.44	38.75	-21.9	14,034	-0.16%
2021/07/08	44.2	38.07	24	38.30	38.15	20.2	14,000	0.14%
2021/07/07	7	37.72	17	38.04	37.90	-10	14,048	-0.07%
2021/07/06	12	37.80	11	37.83	38.05	1	13,988	0.01%
2021/07/05	21.2	37.97	15	37.99	38.05	6.2	14,059	0.04%
2021/07/02	34.4	38.23	11	38.40	38.10	23.4	13,988	0.17%
2021/07/01	59.8	39.31	43.4	39.47	38.55	16.4	13,949	0.12%
2021/06/30	23	38.92	114.1	39.02	39.30	-91.1	13,720	-0.66%	大賣/
2021/06/29	40.7	37.47	20	37.62	37.65	20.7	13,289	0.16%
2021/06/28	42.4	38.45	50	38.52	38.15	-7.7	13,265	-0.06%
2021/06/25	23.1	37.67	46	37.69	37.55	-22.9	13,125	-0.17%
2021/06/24	3	36.93	22.2	37.01	36.85	-19.2	13,099	-0.15%
2021/06/23	28.1	36.64	19	36.50	36.70	9.1	13,266	0.07%
2021/06/22	8	36.33	55	36.41	36.40	-47	13,272	-0.35%
2021/06/21	28.1	35.87	32	36.11	35.90	-3.9	13,422	-0.03%
2021/06/18	26	36.71	17	36.68	36.25	9	13,354	0.07%
2021/06/17	10	36.24	9	36.22	36.35	1	13,270	0.01%
2021/06/16	22.2	36.23	18	36.34	36.50	4.2	13,502	0.03%
2021/06/15	35	36.67	32.1	36.82	36.40	2.9	13,571	0.02%
2021/06/11	36.2	37.03	39	36.90	36.90	-2.8	13,716	-0.02%
2021/06/10	5.1	37.26	19	37.69	37.35	-13.9	13,723	-0.10%
2021/06/09	51	37.66	25	37.86	37.35	26	13,743	0.19%
2021/06/08	46	38.59	19	38.72	38.35	27	13,778	0.20%
2021/06/07	40	38.51	57	38.48	39.00	-17	14,019	-0.12%
2021/06/04	68	38.56	65	38.80	38.05	3	13,859	0.02%
2021/06/03	46.4	38.12	78.1	38.23	38.50	-31.6	13,728	-0.23%
2021/06/02	22	37.70	58	37.68	37.85	-36	13,682	-0.26%
2021/06/01	36.1	37.59	95	37.57	37.80	-59	13,625	-0.43%
2021/05/31	123.1	37.53	124	37.62	37.65	-0.9	13,578	-0.01%	大買/大賣/
2021/05/28	54	38.29	96	38.36	38.25	-42	13,299	-0.32%
2021/05/27	144.5	38.11	108	38.18	38.35	36.5	13,175	0.28%	大買/大賣/
2021/05/26	48.1	37.59	224.3	37.51	37.80	-176.2	12,960	-1.36%	大賣/鉅額交易
2021/05/25	42.2	37.03	70	37.25	37.00	-27.9	12,783	-0.22%
2021/05/24	122	36.88	141	36.98	36.80	-19	12,634	-0.15%	大買/大賣/
2021/05/21	54	36.08	61	36.22	36.10	-7	12,440	-0.06%
2021/05/20	58	35.40	132	35.57	35.70	-74	12,310	-0.60%	大賣/
2021/05/19	84	35.21	165	35.02	35.35	-81	12,171	-0.67%	大賣/
2021/05/18	39	33.18	150	33.44	34.25	-111	11,971	-0.93%	大賣/鉅額交易
2021/05/17	67	31.56	72.1	31.60	31.65	-5.1	11,800	-0.04%
2021/05/14	131	31.41	12	31.45	31.50	119	11,559	1.03%	大買/鉅額交易
2021/05/13	10	31.01	16	30.74	30.70	-6	11,453	-0.05%
2021/05/12	128	31.64	113.4	31.85	30.85	14.6	11,283	0.13%	大買/大賣/
2021/05/11	57	34.12	110	34.03	33.65	-53	11,051	-0.48%	大賣/
2021/05/10	39	35.06	163	34.83	35.00	-124	10,948	-1.13%	大賣/鉅額交易
2021/05/07	18	33.86	48	34.03	34.20	-30	10,994	-0.27%
2021/05/06	22	33.65	65	33.70	33.55	-43	11,031	-0.39%
2021/05/05	38	33.53	21.1	33.53	33.45	16.9	11,029	0.15%
2021/05/04	183	33.62	97.2	33.71	33.05	85.8	11,013	0.78%	大買/
2021/05/03	108	34.40	69	34.51	34.90	39	10,788	0.36%	大買/
2021/04/29	116.1	36.07	31.3	36.13	35.60	84.9	10,561	0.80%	大買/
2021/04/28	125.1	37.23	367	36.87	37.50	-241.9	10,340	-2.34%	大買/大賣/鉅額交易
2021/04/27	21	35.68	64.6	35.82	35.85	-43.6	10,164	-0.43%
2021/04/26	42	35.13	158	34.79	35.20	-116	10,130	-1.15%	大賣/鉅額交易
2021/04/23	39	34.98	74	34.95	35.00	-35	10,138	-0.35%
2021/04/22	216.7	35.27	68.4	35.22	35.00	148.3	10,142	1.46%	大買/鉅額交易
2021/04/21	71	36.13	51.5	36.21	36.25	19.5	10,063	0.19%
2021/04/20	163	36.05	32.1	36.11	36.50	130.9	10,093	1.30%	大買/鉅額交易
2021/04/19	103.1	36.09	136.3	36.05	36.15	-33.2	10,331	-0.32%	大買/大賣/
2021/04/16	106.3	35.03	52	35.13	35.40	54.3	10,404	0.52%	大買/
2021/04/15	5	34.55	45	34.67	34.50	-40	10,405	-0.38%
2021/04/14	66.1	34.08	91	34.40	34.10	-24.9	10,344	-0.24%
2021/04/13	42	34.63	303.2	34.86	34.25	-261.2	10,358	-2.52%	大賣/鉅額交易
2021/04/12	45.6	34.26	64	34.05	34.35	-18.4	10,205	-0.18%
2021/04/09	91	33.91	115.2	33.82	34.15	-24.2	10,219	-0.24%	大賣/
2021/04/08	120.2	33.45	121	33.38	33.50	-0.8	10,166	-0.01%	大買/大賣/
2021/04/07	4	33.40	49.2	33.45	33.55	-45.2	10,223	-0.44%
2021/04/06	99	33.65	252.1	33.36	33.40	-153.1	10,212	-1.50%	大賣/鉅額交易
2021/04/01	12	33.04	52	33.07	33.15	-40	10,136	-0.39%
2021/03/31	36.2	32.90	58	33.11	33.00	-21.9	10,091	-0.22%
2021/03/30	21	32.99	27	32.98	33.10	-6	9,992	-0.06%
2021/03/29	29.2	32.99	80	32.99	33.10	-50.8	10,029	-0.51%
2021/03/26	7.1	32.67	148	32.69	32.95	-140.9	10,034	-1.40%	大賣/鉅額交易
2021/03/25	127	32.27	34	32.11	32.30	93	9,869	0.94%	大買/
2021/03/24	115	32.03	73	32.23	31.85	42	9,895	0.42%	大買/
2021/03/23	3	32.58	11.2	32.44	32.35	-8.2	9,807	-0.08%
2021/03/22	68	32.21	29	32.27	32.30	39	10,024	0.39%
2021/03/19	322.1	32.69	136	32.64	32.50	186.1	10,043	1.85%	大買/大賣/鉅額交易
2021/03/18	128	33.25	155	33.07	33.10	-27	9,850	-0.27%	大買/大賣/
2021/03/17	123	32.91	321.2	32.88	32.95	-198.2	9,958	-1.99%	大買/大賣/鉅額交易
2021/03/16	82.2	32.50	55.1	32.51	32.75	27.1	10,270	0.26%
2021/03/15	6	32.33	106	32.29	32.30	-100	10,274	-0.97%	大賣/
2021/03/12	89	31.97	58.2	31.98	32.15	30.8	10,378	0.30%
2021/03/11	28	32.14	280.1	32.08	32.25	-252	10,357	-2.43%	大賣/鉅額交易
2021/03/10	36.1	31.00	90.4	31.00	31.00	-54.3	10,132	-0.54%
2021/03/09	375.2	30.81	51.7	30.99	31.10	323.5	10,283	3.15%	大買/鉅額交易
2021/03/08	56.3	30.59	336.4	30.62	30.50	-280.1	10,323	-2.71%	大賣/鉅額交易
2021/03/05	105	30.50	49.4	30.61	30.50	55.6	10,312	0.54%	大買/
2021/03/04	18	30.29	98	30.40	30.40	-80	10,968	-0.73%
2021/03/03	6	30.20	36	30.33	30.30	-30	11,056	-0.27%
2021/03/02	38	30.17	99.2	30.24	29.80	-61.2	11,088	-0.55%
2021/02/26	122	30.23	3	30.15	30.20	119	11,149	1.07%	大買/鉅額交易
2021/02/25	147	30.58	64	30.77	30.70	83	11,298	0.73%	大買/
2021/02/24	180.4	30.36	205.3	30.38	30.35	-24.9	11,589	-0.21%	大買/大賣/
2021/02/23	82	30.18	123	30.17	30.30	-41	11,911	-0.34%	大賣/
2021/02/22	280	29.69	169	29.59	29.65	111	12,299	0.90%	大買/大賣/鉅額交易
2021/02/19	34.1	29.18	42.3	29.37	29.50	-8.2	12,681	-0.06%
2021/02/18	90	29.46	114	29.47	29.55	-24	13,063	-0.18%	大賣/
2021/02/17	68	29.17	23	29.15	29.05	45	13,357	0.34%
2021/02/05	16	28.64	7	28.75	28.80	9	13,536	0.07%
2021/02/04	50	28.68	12.1	28.79	28.75	37.9	13,836	0.27%
2021/02/03	135	29.35	159	28.95	29.00	-24	14,616	-0.16%	大買/大賣/
2021/02/02	30	29.12	52	29.04	29.30	-22	15,489	-0.14%
2021/02/01	3	28.67	7	28.64	28.70	-4	15,472	-0.03%
2021/01/29	33	28.28	102	28.26	28.00	-69	15,437	-0.45%	大賣/
2021/01/28	32.1	28.85	10	28.40	28.85	22.1	15,340	0.14%
2021/01/27	50	29.01	4.5	29.06	28.75	45.5	15,262	0.30%
2021/01/26	13	28.72	63	28.73	28.90	-50	15,242	-0.33%
2021/01/25	1	28.65	19	28.52	28.70	-18	15,197	-0.12%
2021/01/22	78	28.53	113	28.22	28.50	-35	15,340	-0.23%	大賣/
2021/01/21	71	28.53	44	28.51	28.45	27	15,323	0.18%
2021/01/20	97	28.45	29.1	28.35	28.25	67.9	15,336	0.44%
2021/01/19	134.5	29.23	9.1	29.33	29.10	125.4	15,105	0.83%	大買/鉅額交易
2021/01/18	72.1	28.89	30.6	28.81	29.20	41.5	15,069	0.28%
2021/01/15	92.6	29.34	215	29.30	29.30	-122.4	15,015	-0.82%	大賣/鉅額交易
2021/01/14	101.5	29.12	37	29.20	29.05	64.5	15,025	0.43%	大買/
2021/01/13	64	29.18	55	29.28	29.50	9	14,944	0.06%
2021/01/12	132.1	29.28	113	29.24	29.05	19.1	14,870	0.13%	大買/大賣/
2021/01/11	141	30.28	48.1	30.22	30.20	92.9	14,524	0.64%	大買/
2021/01/08	47	30.46	26	30.72	31.00	21	14,350	0.15%
2021/01/07	15	30.53	61	30.73	30.85	-46	14,180	-0.32%
2021/01/06	109	30.75	11	30.84	30.75	98	14,119	0.69%	大買/
2021/01/05	9	31.33	27	31.44	31.30	-18	13,963	-0.13%
2021/01/04	24	31.30	61	31.37	31.45	-37	14,069	-0.26%
2020/12/31	10.1	31.43	124	31.47	31.40	-113.9	14,003	-0.81%	大賣/鉅額交易
2020/12/30	60.1	31.14	24.5	31.26	31.40	35.7	13,899	0.26%
2020/12/29	63	31.11	45	31.10	31.05	18	13,864	0.13%
2020/12/28	8	30.81	28	30.93	30.90	-20	13,862	-0.14%
2020/12/25	21.2	30.68	12	30.72	30.75	9.2	13,877	0.07%
2020/12/24	29	30.61	12	30.68	30.55	17	13,863	0.12%
2020/12/23	41.2	30.33	65	30.41	30.55	-23.8	13,884	-0.17%
2020/12/22	31.5	30.86	39.2	31.22	30.65	-7.8	13,894	-0.06%
2020/12/21	56	31.11	25	31.18	31.30	31	13,931	0.22%
2020/12/18	58.1	31.10	18	31.11	30.95	40.1	13,927	0.29%
2020/12/17	24.2	31.36	13.3	31.51	31.25	10.9	13,906	0.08%
2020/12/16	31.2	31.61	82.3	31.57	31.55	-51.1	13,827	-0.37%
2020/12/15	30	31.23	49.5	31.09	31.15	-19.5	13,600	-0.14%
2020/12/14	34.5	30.98	81.4	31.00	30.95	-46.9	13,489	-0.35%
2020/12/11	98.7	31.28	33.5	31.28	31.30	65.2	13,480	0.48%
2020/12/10	150.4	32.05	183	32.02	31.95	-32.6	13,240	-0.25%	大買/大賣/
2020/12/09	25	31.27	75	31.19	31.35	-50	12,738	-0.39%
2020/12/08	59	31.43	111.2	31.39	31.35	-52.2	12,666	-0.41%	大賣/
2020/12/07	23.5	31.06	16	31.11	31.10	7.5	12,545	0.06%
2020/12/04	60	31.25	23	31.25	31.25	37	12,476	0.30%
2020/12/03	70	31.07	93	31.32	31.45	-23	12,348	-0.19%
2020/12/02	80	30.82	37	30.91	31.00	43	12,121	0.35%
2020/12/01	52	30.89	32	30.94	31.00	20	12,023	0.17%
2020/11/30	85	31.22	234	31.26	31.25	-149	11,925	-1.25%	大賣/鉅額交易
2020/11/27	117	30.70	45	30.68	30.80	72	11,275	0.64%	大買/
2020/11/26	46	31.13	27	31.04	31.10	19	11,164	0.17%
2020/11/25	104	31.23	104.5	31.33	31.40	-0.5	11,203	0.00%	大買/大賣/
2020/11/24	125.9	30.82	165.1	30.88	30.80	-39.1	11,101	-0.35%	大買/大賣/
2020/11/23	151.6	31.67	113	31.66	31.55	38.6	10,777	0.36%	大買/大賣/
2020/11/20	66	31.54	116	31.49	31.90	-50	10,402	-0.48%	大賣/
2020/11/19	115.6	31.18	89	31.01	31.00	26.6	10,081	0.26%	大買/
2020/11/18	73.1	30.65	195	30.69	31.00	-121.9	9,627	-1.27%	大賣/鉅額交易
2020/11/17	259	30.03	160	30.19	29.90	99	9,291	1.07%	大買/大賣/
2020/11/16	53	29.14	143	29.25	29.50	-90	9,028	-1.00%	大賣/
2020/11/13	77.1	28.88	107.1	28.98	28.95	-30	8,865	-0.34%	大賣/
2020/11/12	76	28.50	205.1	28.48	28.55	-129.1	8,734	-1.48%	大賣/鉅額交易
2020/11/11	194.1	28.51	278	28.54	28.90	-83.9	8,622	-0.97%	大買/大賣/
2020/11/10	365	26.78	368	27.28	27.70	-3	7,857	-0.04%	大買/大賣/
2020/11/09	67	26.03	142	26.14	26.15	-75	7,005	-1.07%	大賣/
2020/11/06	2	25.78	5	25.72	25.85	-3	7,014	-0.04%
2020/11/05	16	25.63	7	25.73	25.60	9	7,084	0.13%
2020/11/04	12	25.48	2	25.60	25.50	10	7,216	0.14%
2020/11/03	16.1	25.42	13	25.44	25.55	3.1	7,313	0.04%
2020/11/02	9	25.34	1	25.40	25.45	8	7,377	0.11%
2020/10/30	97.1	25.35	37	25.24	25.20	60.1	7,507	0.80%
2020/10/29	30	25.69	0	0.00	25.70	30	7,431	0.40%
2020/10/28	33	25.98	1	26.00	26.05	32	7,456	0.43%
2020/10/27	4	26.25	5	26.35	26.25	-1	7,511	-0.01%
2020/10/26	12	26.55	94	26.48	26.50	-82	7,604	-1.08%
2020/10/23	3	26.45	58	26.55	26.60	-55	7,856	-0.70%
2020/10/22	4	26.24	40	26.19	26.20	-36	8,254	-0.44%
2020/10/21	124	26.03	33	26.04	25.90	91	8,813	1.03%	大買/
2020/10/20	2	25.98	0	0.00	26.00	2	8,924	0.02%
2020/10/19	27	26.14	1	26.15	25.95	26	9,052	0.29%
2020/10/16	44	26.04	3	26.05	25.95	41	9,119	0.45%
2020/10/15	6	26.33	1	26.30	26.25	5	9,184	0.05%
2020/10/14	37	26.66	10	26.87	26.55	27	9,292	0.29%
2020/10/13	21	26.50	2	26.48	26.60	19	9,822	0.19%
2020/10/12	35	26.43	227	26.25	26.65	-192	10,302	-1.86%	大賣/鉅額交易
2020/10/08	3	26.85	1	26.85	26.95	2	10,267	0.02%
2020/10/07	11	26.89	14	26.90	26.85	-3	10,332	-0.03%
2020/10/06	18	27.08	45	27.08	27.15	-27	10,366	-0.26%
2020/10/05	5	26.73	5	26.75	26.75	0	10,469	0.00%
2020/09/30	18	26.43	12	26.53	26.15	6	10,502	0.06%
2020/09/29	21	26.25	0	0.00	26.20	21	10,542	0.20%
2020/09/28	37	25.92	8	26.10	26.10	29	10,654	0.27%
2020/09/25	74	25.97	11	25.81	25.60	63	10,677	0.59%
2020/09/24	62	26.16	134	26.12	26.05	-72	10,601	-0.68%	大賣/
2020/09/23	15	26.67	3	26.70	26.65	12	10,526	0.11%
2020/09/22	59	26.86	0	0.00	26.80	59	10,633	0.55%
2020/09/21	7	27.16	24	27.20	27.20	-17	10,631	-0.16%
2020/09/18	60	27.13	0	0.00	27.00	60	10,711	0.56%
2020/09/17	29	27.06	2	27.05	27.10	27	10,712	0.25%
2020/09/16	28	27.11	1	27.30	27.00	27	10,798	0.25%
2020/09/15	21	27.12	2	27.20	27.25	19	10,878	0.17%
2020/09/14	16	26.96	0	0.00	26.95	16	11,352	0.14%
2020/09/11	16	26.87	14	26.96	27.00	2	11,406	0.02%
2020/09/10	51	27.08	13	27.05	27.10	38	11,392	0.33%
2020/09/09	17	26.95	2	27.18	27.30	15	11,398	0.13%
2020/09/08	18	27.23	4	27.18	27.20	14	11,452	0.12%
2020/09/07	16	27.30	6	27.23	27.30	10	11,587	0.09%
2020/09/04	13	27.08	2	27.25	27.25	11	11,760	0.09%
2020/09/03	18	27.48	1	27.40	27.35	17	11,737	0.14%
2020/09/02	21	27.48	11	27.51	27.55	10	11,788	0.08%
2020/09/01	24	27.53	3	27.45	27.65	21	11,929	0.18%
2020/08/31	55	27.95	3	27.95	27.70	52	11,987	0.43%
2020/08/28	84	27.90	18	28.01	27.90	66	11,910	0.55%
2020/08/27	48	27.79	15	27.76	27.75	33	12,026	0.27%
2020/08/26	23	27.89	68	27.83	28.00	-45	12,358	-0.36%
2020/08/25	42	27.98	103	28.06	27.85	-61	12,456	-0.49%	大賣/
2020/08/24	39	27.18	45	27.36	27.55	-6	12,643	-0.05%
2020/08/21	139.5	26.85	15.1	26.92	26.85	124.4	13,102	0.95%	大買/鉅額交易
2020/08/20	149	26.75	28	26.65	26.70	121	13,735	0.88%	大買/鉅額交易
2020/08/19	89.1	27.58	221	27.64	27.30	-131.9	14,117	-0.93%	大賣/鉅額交易
2020/08/18	169	28.27	1	28.55	28.05	168	13,993	1.20%	大買/鉅額交易
2020/08/17	29	28.61	106	28.62	28.75	-77	14,127	-0.55%	大賣/
2020/08/14	148	27.93	4	27.84	27.70	144	14,201	1.01%	大買/鉅額交易
2020/08/13	10	27.81	25	27.94	27.85	-15	14,229	-0.11%
2020/08/12	31	27.91	26	27.94	27.90	5	14,371	0.03%
2020/08/11	15	28.16	33	28.28	28.25	-18	14,358	-0.13%
2020/08/10	44	28.44	51.4	28.70	28.45	-7.4	14,356	-0.05%
2020/08/07	16.1	27.92	30	27.90	27.95	-13.9	14,409	-0.10%
2020/08/06	54.4	27.82	235	27.96	27.75	-180.6	14,389	-1.26%	大賣/鉅額交易
2020/08/05	43	27.58	28	27.55	27.65	15	14,422	0.10%
2020/08/04	150	26.92	21	26.82	27.10	129	14,453	0.89%	大買/鉅額交易
2020/08/03	26	26.56	23	26.72	26.45	3	14,621	0.02%
2020/07/31	59	26.59	3	26.65	26.55	56	14,618	0.38%
2020/07/30	70	26.22	13	26.28	26.45	57	14,656	0.39%
2020/07/29	118.2	26.04	187	25.77	26.10	-68.8	14,649	-0.47%	大買/大賣/
2020/07/28	90.1	26.58	21	26.70	26.50	69.1	14,507	0.48%
2020/07/27	469	27.82	205	27.56	27.00	264	14,324	1.84%	大買/大賣/鉅額交易
2020/07/24	64	29.40	12	29.75	29.30	52	13,863	0.38%
2020/07/23	14	30.06	199	29.88	30.00	-185	13,831	-1.34%	大賣/鉅額交易
2020/07/22	21	29.77	31	29.72	29.85	-10	13,793	-0.07%
2020/07/21	124	29.39	12	29.49	29.45	112	13,754	0.81%	大買/鉅額交易
2020/07/20	77	29.24	28.1	29.45	29.50	48.9	13,691	0.36%
2020/07/17	206	30.34	175	30.34	29.70	31	13,678	0.23%	大買/大賣/
2020/07/16	88.1	29.70	147.2	29.84	29.95	-59.1	13,319	-0.44%	大賣/
2020/07/15	1	28.70	20	28.72	28.70	-19	12,869	-0.15%
2020/07/14	29.2	28.38	1	28.65	28.35	28.2	12,851	0.22%
2020/07/13	25	28.81	9	28.76	28.75	16	12,864	0.12%
2020/07/10	55	28.57	282	28.59	28.30	-227	12,950	-1.75%	大賣/鉅額交易
2020/07/09	54	29.05	3	29.05	28.95	51	12,859	0.40%
2020/07/08	9	28.93	5	28.91	28.95	4	12,805	0.03%
2020/07/07	6	29.07	8	29.11	29.15	-2	12,773	-0.02%
2020/07/06	76	29.03	26.3	29.06	29.05	49.7	12,761	0.39%
2020/07/03	30	29.05	6	29.06	29.00	24	12,833	0.19%
2020/07/02	19	28.80	15	28.83	29.10	4	12,958	0.03%
2020/07/01	25	28.76	406	28.73	28.75	-381	13,069	-2.92%	大賣/鉅額交易
2020/06/30	50	28.80	15	28.83	28.80	35	13,043	0.27%
2020/06/29	34	28.45	12	28.50	28.50	22	13,132	0.17%
2020/06/24	42	29.00	0	0.00	28.95	42	13,135	0.32%
2020/06/23	25.1	29.05	18	29.11	29.10	7.1	13,239	0.05%
2020/06/22	109	28.83	5	29.07	29.00	104	13,282	0.78%	大買/鉅額交易
2020/06/19	73	28.87	18	28.92	28.50	55	13,298	0.41%
2020/06/18	21	28.78	21	28.75	28.75	0	12,899	0.00%
2020/06/17	12	28.96	3	28.95	28.95	9	12,936	0.07%
2020/06/16	25.3	28.81	24.2	28.85	29.05	1.2	13,131	0.01%
2020/06/15	43	28.55	43	28.52	28.30	0	13,300	0.00%
2020/06/12	64	28.46	112	28.65	28.90	-48	13,353	-0.36%	大賣/
2020/06/11	128.9	29.71	33	29.46	29.35	95.9	13,386	0.72%	大買/
2020/06/10	32	30.08	31	30.12	30.25	1	13,319	0.01%
2020/06/09	313	30.23	15	30.21	30.25	298	13,570	2.20%	大買/鉅額交易
2020/06/08	88	30.13	117	30.24	30.40	-29	13,595	-0.21%	大賣/
2020/06/05	118	30.16	24	30.23	30.20	94	13,451	0.70%	大買/
2020/06/04	60.3	30.07	31.4	30.04	30.15	28.9	13,406	0.22%
2020/06/03	45	30.17	348	30.01	30.10	-303	13,426	-2.26%	大賣/鉅額交易
2020/06/02	38	29.43	55	29.51	29.40	-17	13,323	-0.13%
2020/06/01	54	29.50	83	29.54	29.40	-29	12,974	-0.22%
2020/05/29	109	29.14	38	29.07	29.55	71	12,915	0.55%	大買/
2020/05/28	110	29.29	96	29.38	29.00	14	12,634	0.11%	大買/
2020/05/27	631	29.92	676	30.24	29.65	-45	12,217	-0.37%	大買/大賣/
2020/05/26	200.4	29.08	175	28.80	29.60	25.4	11,611	0.22%	大買/大賣/
2020/05/25	70.3	27.47	17	27.57	27.50	53.3	11,047	0.48%
2020/05/22	333	27.78	58	27.74	27.50	275	10,984	2.50%	大買/鉅額交易
2020/05/21	109	28.03	57	28.10	28.45	52	10,759	0.48%	大買/
2020/05/20	20	27.26	7	27.25	27.40	13	10,483	0.12%
2020/05/19	54	27.36	13	27.25	27.45	41	10,489	0.39%
2020/05/18	27	26.74	63	26.79	26.70	-36	10,325	-0.35%
2020/05/15	44.2	26.75	19	26.98	26.65	25.2	10,262	0.25%
2020/05/14	95.7	26.90	39	27.05	26.95	56.7	10,183	0.56%
2020/05/13	20	27.59	11	27.62	27.55	9	10,022	0.09%
2020/05/12	76.6	27.83	58	27.89	27.75	18.6	9,962	0.19%
2020/05/11	116	28.22	22	28.13	28.10	94	9,872	0.95%	大買/
2020/05/08	61	28.09	66	28.32	27.75	-5	9,706	-0.05%
2020/05/07	17	27.24	42	27.15	27.35	-25	9,495	-0.26%
2020/05/06	103	27.37	36	27.35	27.30	67	9,474	0.71%	大買/
2020/05/05	23	27.97	3	28.00	27.90	20	9,376	0.21%
2020/05/04	68	27.96	33	27.97	28.10	35	9,382	0.37%
2020/04/30	78	27.96	18	27.98	28.20	60	9,314	0.64%
2020/04/29	26.5	27.09	48	27.33	27.85	-21.5	9,177	-0.23%
2020/04/28	82	27.60	61	27.60	27.20	21	9,097	0.23%
2020/04/27	29	27.72	26	27.65	27.80	3	9,200	0.03%
2020/04/24	18.3	26.69	6	26.65	26.60	12.3	9,080	0.13%
2020/04/23	22.1	26.89	12	26.78	26.80	10.1	9,016	0.11%
2020/04/22	30	26.59	11	26.59	26.95	19	8,917	0.21%
2020/04/21	52.1	27.67	23	27.87	27.30	29.1	8,813	0.33%
2020/04/20	1	28.80	1	28.75	28.90	0	8,633	0.00%
2020/04/17	13.2	28.82	55	29.05	28.55	-41.8	8,610	-0.49%
2020/04/16	47.4	28.86	14	28.87	28.80	33.4	8,515	0.39%
2020/04/15	52.4	29.17	19	29.21	29.50	33.4	8,415	0.40%
2020/04/14	80.4	28.45	87	28.62	28.80	-6.6	8,310	-0.08%
2020/04/13	34.1	27.99	11	28.04	27.90	23.1	8,254	0.28%
2020/04/10	18	27.98	14	27.84	28.10	4	8,227	0.05%
2020/04/09	33	27.77	70	27.74	28.00	-37	8,183	-0.45%
2020/04/08	130	27.21	49	27.30	27.30	81	8,102	1.00%	大買/
2020/04/07	49.3	27.08	67	27.02	26.90	-17.7	7,955	-0.22%
2020/04/06	65	26.16	2	26.25	26.30	63	7,780	0.81%
2020/04/01	16	26.29	28	26.26	26.20	-12	7,564	-0.16%
2020/03/31	38	26.35	16	26.79	25.65	22	7,418	0.30%
2020/03/30	13	25.89	21	26.31	26.40	-8	7,222	-0.11%
2020/03/27	62	26.52	22	26.59	26.50	40	7,103	0.56%
2020/03/26	13.1	25.83	8	25.61	25.75	5.1	7,008	0.07%
2020/03/25	94.1	25.30	15	25.44	25.20	79.1	6,976	1.13%
2020/03/24	46	24.18	18	24.31	24.05	28	6,844	0.41%
2020/03/23	33.1	22.80	37	22.76	23.00	-3.9	6,793	-0.06%
2020/03/20	80	24.36	73	24.37	23.35	7	6,717	0.10%
2020/03/19	67	23.18	7	23.41	22.90	60	6,479	0.93%
2020/03/18	18	25.84	5	26.03	25.40	13	6,255	0.21%
2020/03/17	22.1	26.82	10	26.91	26.50	12.1	6,094	0.20%
2020/03/16	36	27.99	8	27.78	27.40	28	5,901	0.47%
2020/03/13	34.2	27.58	5	27.85	28.30	29.2	5,764	0.51%
2020/03/12	21	30.65	5	30.51	30.05	16	5,442	0.29%
2020/03/11	1	32.05	4	31.93	31.95	-3	5,292	-0.06%
2020/03/10	7	31.78	4	31.70	31.75	3	5,237	0.06%
2020/03/09	11	32.17	3	32.27	32.05	8	5,207	0.15%
2020/03/06	25	33.39	2	33.55	33.10	23	5,101	0.45%
2020/03/05	2	34.15	0	0.00	34.15	2	5,069	0.04%
2020/03/04	4	34.26	11	34.40	34.10	-7	5,116	-0.14%
2020/03/03	2	33.35	6	33.41	33.30	-4	5,049	-0.08%
2020/03/02	6	32.98	3	32.98	33.05	3	5,006	0.06%
2020/02/27	15	33.81	0	0.00	34.10	15	5,091	0.29%
2020/02/26	7	34.20	6.5	34.11	34.05	0.5	4,993	0.01%
2020/02/25	6	34.78	4	34.50	34.45	2	4,975	0.04%
2020/02/24	5	34.55	0	0.00	34.50	5	4,970	0.10%
2020/02/21	1	35.00	2	35.05	35.00	-1	4,937	-0.02%
2020/02/20	47	35.18	45	34.91	35.00	2	4,988	0.04%
2020/02/19	29	35.52	12	35.52	35.55	17	5,048	0.34%
2020/02/18	0	0.00	1	35.00	35.15	-1	5,233	-0.02%
2020/02/17	3	34.93	1	34.80	35.05	2	5,289	0.04%
2020/02/14	23	34.90	3	35.08	34.80	20	5,320	0.38%
2020/02/13	18	35.12	0	0.00	35.00	18	5,290	0.34%
2020/02/12	32	34.99	24	35.05	34.90	8	5,297	0.15%
2020/02/11	6	34.88	0	0.00	34.85	6	5,271	0.11%
2020/02/10	2	34.48	4	34.25	34.40	-2	5,284	-0.04%
2020/02/07	25	34.86	15	34.85	34.80	10	5,257	0.19%
2020/02/06	6	35.09	8	34.99	35.25	-2	5,250	-0.04%
2020/02/05	24	34.53	8	34.70	34.55	16	5,262	0.30%
2020/02/04	18.1	34.89	2	34.98	34.90	16.1	5,275	0.31%
2020/02/03	17	33.89	8	34.13	34.55	9	5,271	0.17%
2020/01/31	13	35.37	2	35.38	35.10	11	5,254	0.21%
2020/01/30	57.2	35.92	30	36.35	35.20	27.2	5,193	0.52%
2020/01/20	12	38.83	0	0.00	38.80	12	4,950	0.24%
2020/01/17	8	38.81	1	38.80	38.80	7	5,002	0.14%
2020/01/16	7	38.80	0	0.00	38.75	7	5,094	0.14%
2020/01/15	5	38.95	0	0.00	38.90	5	5,171	0.10%
2020/01/14	29	39.05	5	39.20	39.05	24	5,297	0.45%
2020/01/13	5.5	39.02	1	39.00	39.05	4.5	5,473	0.08%
2020/01/10	1	38.80	5	38.80	39.00	-4	5,719	-0.07%
2020/01/09	6	38.83	0	0.00	38.90	6	5,920	0.10%
2020/01/08	3	38.72	71	38.90	38.70	-68	5,998	-1.13%
2020/01/07	0	0.00	2	39.40	39.20	-2	6,031	-0.03%
2020/01/06	0	0.00	2	39.40	39.30	-2	6,093	-0.03%
2020/01/03	0	0.00	1	39.80	39.70	-1	6,209	-0.02%
2020/01/02	0	0.00	24	39.74	39.70	-24	6,249	-0.38%
2019/12/31	15	39.31	0	0.00	39.20	15	6,239	0.24%
2019/12/30	4	39.51	1	39.75	39.35	3	6,259	0.05%
2019/12/27	16	39.56	0.1	39.60	39.60	15.9	6,281	0.25%
2019/12/26	2	39.55	1.2	39.56	39.60	0.8	6,326	0.01%
2019/12/25	0	0.00	3	39.58	39.75	-3	6,418	-0.05%
2019/12/24	5	39.80	0.5	39.90	39.70	4.5	6,488	0.07%
2019/12/23	3	40.13	6.3	40.11	39.95	-3.3	6,621	-0.05%
2019/12/20	3	39.85	43	39.81	40.20	-40	6,646	-0.60%
2019/12/19	2	39.25	15	39.41	39.45	-13	6,602	-0.20%
2019/12/18	5.3	39.26	9	39.35	39.20	-3.7	6,593	-0.06%
2019/12/17	0	0.00	1	39.20	39.30	-1	6,619	-0.02%
2019/12/16	9	38.92	0	0.00	38.85	9	6,597	0.14%
2019/12/13	11	39.15	1	39.15	39.10	10	6,600	0.15%
2019/12/12	2	39.05	0	0.00	39.05	2	6,578	0.03%
2019/12/11	7	38.99	8	39.03	39.20	-1	6,565	-0.02%
2019/12/10	1	38.95	0	0.00	39.05	1	6,619	0.02%
2019/12/09	2	39.18	3	39.22	39.05	-1	6,654	-0.02%
2019/12/06	5	39.00	1	38.85	39.05	4	6,676	0.06%
2019/12/05	6.3	38.94	0	0.00	39.00	6.3	6,690	0.09%
2019/12/04	39.5	38.90	1	38.70	38.60	38.5	6,720	0.57%
2019/12/03	1	39.05	0	0.00	39.15	1	6,742	0.01%
2019/12/02	4	39.18	3	39.28	39.05	1	6,786	0.01%
2019/11/29	6	39.89	0	0.00	39.75	6	6,746	0.09%
2019/11/28	2	40.40	0	0.00	40.30	2	6,716	0.03%
2019/11/27	1	40.75	1	40.80	40.70	0	6,840	0.00%
2019/11/26	0	0.00	2	40.83	40.95	-2	6,902	-0.03%
2019/11/25	2	40.85	2	41.00	40.65	0	6,723	0.00%
2019/11/22	0	0.00	3	40.68	41.00	-3	6,768	-0.04%
2019/11/21	7	40.46	2	40.50	40.50	5	6,762	0.07%
2019/11/20	1	40.70	0	0.00	40.65	1	6,781	0.01%
2019/11/19	4	40.30	5	40.33	40.45	-1	6,856	-0.01%
2019/11/18	10	40.24	7	40.52	40.35	3	6,888	0.04%
2019/11/15	45	41.91	45	41.08	41.05	0	6,792	0.00%
2019/11/14	0	0.00	10	41.28	41.85	-10	6,641	-0.15%
2019/11/13	13	41.69	5	41.46	41.40	8	6,643	0.12%
2019/11/12	9	41.17	9	41.14	41.30	0	6,714	0.00%
2019/11/11	1	40.70	1	41.15	40.70	0	6,706	0.00%
2019/11/08	1	41.20	7	41.45	41.20	-6	6,679	-0.09%
2019/11/07	0	0.00	3	41.10	41.30	-3	6,675	-0.04%
2019/11/06	0	0.00	17	41.52	41.30	-17	6,632	-0.26%
2019/11/05	1	41.60	17	41.29	41.45	-16	6,631	-0.24%
2019/11/04	2	41.55	16	41.78	41.65	-14	6,607	-0.21%
2019/11/01	3	41.40	2	41.25	41.55	1	6,568	0.02%
2019/10/31	31	40.70	10	40.55	40.75	21	6,510	0.32%
2019/10/30	1	40.50	6	40.47	40.75	-5	6,494	-0.08%
2019/10/29	6	40.04	1	40.40	40.15	5	6,528	0.08%
2019/10/28	7	40.28	13	40.37	40.25	-6	6,494	-0.09%
2019/10/25	6	40.35	1	40.30	40.30	5	6,498	0.08%
2019/10/24	3	40.30	9.2	40.31	40.50	-6.2	6,520	-0.10%
2019/10/23	8	40.68	3.3	40.64	40.55	4.8	6,516	0.07%
2019/10/22	8	41.01	6	41.24	41.20	2	6,504	0.03%
2019/10/21	35	41.72	52	42.00	41.55	-17	6,421	-0.26%
2019/10/18	11	40.93	12	41.08	41.05	-1	6,269	-0.02%
2019/10/17	7	40.26	9	40.26	40.75	-2	6,125	-0.03%
2019/10/16	12	39.81	1	39.45	39.85	11	5,933	0.19%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	10	39.45	6	39.92	39.35	4	5,886	0.07%
2019/10/09	4.2	39.55	11	39.40	39.70	-6.9	5,831	-0.12%
2019/10/08	2	39.15	6	39.04	39.00	-4	5,764	-0.07%
2019/10/07	1	39.35	47.5	39.36	39.45	-46.5	5,732	-0.81%
2019/10/04	1	39.20	0	0.00	39.30	1	5,778	0.02%
2019/10/03	11	39.08	20	39.10	39.10	-9	5,789	-0.16%
2019/10/02	2	39.45	26	39.55	39.75	-24	5,831	-0.41%
2019/10/01	3	39.65	1	39.90	39.75	2	5,844	0.03%
2019/09/27	2	39.68	5	39.72	39.75	-3	5,821	-0.05%
2019/09/26	16	39.90	15	39.80	39.80	1	5,823	0.02%
2019/09/25	10	39.70	11	39.40	39.30	-1	5,765	-0.02%
2019/09/24	1.2	39.24	10	39.40	39.25	-8.8	5,750	-0.15%
2019/09/23	1	39.10	1	39.35	39.15	0	5,749	0.00%
2019/09/20	4	38.85	29	38.81	39.10	-25	5,844	-0.43%
2019/09/19	0	0.00	14	39.11	39.05	-14	5,887	-0.24%
2019/09/18	2	39.13	0	0.00	39.40	2	5,880	0.03%
2019/09/17	12	38.93	5.4	38.86	39.00	6.6	5,873	0.11%
2019/09/16	0	0.00	3	39.18	39.15	-3	5,935	-0.05%
2019/09/12	24	39.26	0.5	39.00	39.15	23.5	6,014	0.39%
2019/09/11	47	39.60	1	39.45	39.50	46	6,018	0.76%
2019/09/10	10	39.45	2	39.35	39.45	8	5,991	0.13%
2019/09/09	7	39.74	13	39.64	39.45	-6	5,982	-0.10%
2019/09/06	11	39.93	11	39.95	39.70	0	5,962	0.00%
2019/09/05	20.2	39.76	18.2	39.83	39.85	2	5,961	0.03%
2019/09/04	17.2	39.34	6	39.17	39.45	11.2	5,899	0.19%
2019/09/03	17	39.19	8	39.18	39.10	9	5,915	0.15%
2019/09/02	7	39.16	6	39.10	39.00	1	5,943	0.02%
2019/08/30	10.2	38.98	10	38.98	39.20	0.2	5,946	0.00%
2019/08/29	2	38.05	20	38.37	38.55	-18	5,852	-0.31%
2019/08/28	3	38.30	13.3	38.13	38.15	-10.3	5,823	-0.18%
2019/08/27	4.4	37.90	2	37.90	37.90	2.4	5,897	0.04%
2019/08/26	13.3	37.86	8	37.93	37.90	5.3	5,877	0.09%
2019/08/23	33.4	38.47	15	38.47	38.60	18.4	5,952	0.31%
2019/08/22	3	38.03	1	38.15	38.25	2	5,925	0.03%
2019/08/21	12.2	38.31	20	38.45	38.30	-7.8	5,955	-0.13%
2019/08/20	33	38.04	7	38.11	38.15	26	5,876	0.44%
2019/08/19	6	37.75	0	0.00	37.70	6	5,859	0.10%
2019/08/16	2	37.78	38	37.91	38.00	-36	5,877	-0.61%
2019/08/15	59	37.92	16	37.97	38.00	43	5,866	0.73%
2019/08/13	0	0.00	1	37.15	36.95	-1	5,911	-0.02%
2019/08/12	1	36.80	16	37.34	37.15	-15	6,027	-0.25%
2019/08/08	2	36.90	1	37.15	37.25	1	6,112	0.02%
2019/08/07	4	36.85	0	0.00	36.75	4	6,151	0.07%
2019/08/06	21	37.07	15	37.05	37.10	6	6,189	0.10%
2019/08/05	0	0.00	4	37.04	37.50	-4	6,166	-0.06%
2019/08/02	7	36.91	20	37.11	36.90	-13	6,129	-0.21%
2019/08/01	23	37.80	10	37.80	37.55	13	6,105	0.21%
2019/07/31	61	38.25	63	38.45	38.45	-2	6,063	-0.03%
2019/07/30	6	38.22	19	38.30	38.05	-13	5,969	-0.22%
2019/07/29	6.2	38.52	0	0.00	38.45	6.2	5,972	0.10%
2019/07/26	7	38.77	7	38.80	38.80	0	5,993	0.00%
2019/07/25	17	39.30	11	39.36	39.25	6	5,933	0.10%
2019/07/24	0	0.00	14	39.34	39.45	-14	5,867	-0.24%
2019/07/23	7	39.01	2	38.85	39.20	5	5,811	0.09%
2019/07/22	7.5	39.12	0	0.00	39.15	7.5	5,756	0.13%
2019/07/19	16	39.01	19	39.14	39.20	-3	5,738	-0.05%
2019/07/18	5	38.95	26	38.83	38.70	-21	5,657	-0.37%
2019/07/17	13	38.87	14	38.89	38.80	-1	5,688	-0.02%
2019/07/16	6	38.24	9	38.51	38.80	-3	5,666	-0.05%
2019/07/15	7.2	38.41	3	38.33	38.45	4.2	5,594	0.07%
2019/07/12	17	38.40	12	38.30	38.40	5	5,641	0.09%
2019/07/11	9	38.41	11	38.40	38.45	-2	5,695	-0.04%
2019/07/10	4	37.90	9	38.25	38.20	-5	5,689	-0.09%
2019/07/08	19	37.67	12	37.74	37.85	7	5,665	0.12%
2019/07/05	14.7	38.99	1	39.10	39.10	13.7	5,660	0.24%
2019/07/04	1	38.80	15	39.04	39.15	-14	5,645	-0.25%
2019/07/03	11	39.30	5	39.30	39.05	6	5,590	0.11%
2019/07/02	7	39.15	4	39.19	39.30	3	5,585	0.05%
2019/07/01	15	39.05	9	38.98	38.70	6	5,522	0.11%
2019/06/28	33	38.68	16	38.81	38.50	17	5,562	0.31%
2019/06/27	0	0.00	24	39.08	39.00	-24	5,613	-0.43%
2019/06/26	17	38.84	41	39.00	38.60	-24	5,617	-0.43%
2019/06/25	2	38.00	21	38.05	38.05	-19	5,658	-0.34%
2019/06/24	5	38.25	3	38.42	38.45	2	5,790	0.03%
2019/06/21	50	38.25	60	38.07	38.20	-10	5,794	-0.17%
2019/06/20	54	38.45	54	37.88	37.85	0	5,747	0.00%
2019/06/19	1	37.90	30	37.83	38.00	-29	5,696	-0.51%
2019/06/18	0	0.00	5	37.60	37.50	-5	5,679	-0.09%
2019/06/17	2	37.73	15	37.53	37.50	-13	5,735	-0.23%
2019/06/14	4.2	37.17	0	0.00	37.10	4.2	5,732	0.07%
2019/06/13	2	37.40	3	37.28	37.40	-1	5,727	-0.02%
2019/06/12	22	37.78	1	37.60	37.80	21	5,712	0.37%
2019/06/11	9	37.88	17	37.86	37.70	-8	5,706	-0.14%
2019/06/10	11	37.55	3	37.40	37.50	8	5,632	0.14%
2019/06/06	0	0.00	15	36.93	37.20	-15	5,621	-0.27%
2019/06/05	0	0.00	5	36.76	36.70	-5	5,659	-0.09%
2019/06/04	6	36.58	7	36.50	36.50	-1	5,637	-0.02%
2019/06/03	3	36.03	1	36.10	36.10	2	5,674	0.04%
2019/05/31	4	35.93	0	0.00	35.85	4	5,646	0.07%
2019/05/30	4	36.28	37	36.09	36.30	-33	5,629	-0.59%
2019/05/28	1	35.75	0	0.00	35.75	1	5,732	0.02%
2019/05/27	2	35.53	0	0.00	35.55	2	5,664	0.04%
2019/05/24	0	0.00	1	36.05	35.90	-1	5,695	-0.02%
2019/05/23	4	35.55	0	0.00	35.75	4	5,721	0.07%
2019/05/22	2	36.08	0	0.00	36.05	2	5,702	0.04%
2019/05/21	2	36.05	7	36.07	36.10	-5	5,708	-0.09%
2019/05/20	7	36.01	8	36.14	36.05	-1	5,627	-0.02%
2019/05/17	15	36.34	0	0.00	35.75	15	5,575	0.27%
2019/05/16	8	36.04	6	36.26	36.15	2	5,472	0.04%
2019/05/15	2	35.08	5	35.50	35.30	-3	5,436	-0.06%
2019/05/14	41	35.29	2	35.05	35.30	39	5,496	0.71%
2019/05/13	4	35.95	16	35.88	35.90	-12	5,509	-0.22%
2019/05/10	9	36.16	1	36.45	36.05	8	5,562	0.14%
2019/05/09	3	36.33	0	0.00	36.20	3	5,674	0.05%
2019/05/07	0	0.00	4	36.80	37.05	-4	5,706	-0.07%
2019/05/06	3	36.43	0	0.00	36.45	3	5,712	0.05%
2019/05/03	9	36.58	5	36.59	36.70	4	5,754	0.07%
2019/05/02	47	37.13	20	37.12	37.05	27	5,775	0.47%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/29	8	37.48	6	37.45	37.50	2	5,751	0.03%
2019/04/26	0	0.00	7	37.35	37.50	-7	5,772	-0.12%
2019/04/25	2	37.60	16	37.40	37.40	-14	5,816	-0.24%
2019/04/24	16.1	37.55	18	37.52	37.65	-1.9	5,898	-0.03%
2019/04/23	6.5	37.62	4	37.60	37.50	2.5	5,959	0.04%
2019/04/22	1	37.30	18	37.45	37.60	-17	5,930	-0.29%
2019/04/19	3	37.25	4	37.20	37.35	-1	5,960	-0.02%
2019/04/18	18	37.54	10	37.29	37.50	8	5,992	0.13%
2019/04/17	3	37.45	33	37.30	37.80	-30	6,005	-0.50%
2019/04/15	13	36.80	4	36.73	36.65	9	5,942	0.15%
2019/04/12	6	36.39	0	0.00	36.50	6	5,936	0.10%
2019/04/11	26	36.67	7	36.64	36.30	19	5,937	0.32%
2019/04/10	11	36.26	5	36.53	36.50	6	5,871	0.10%
2019/04/09	0	0.00	10	36.50	36.60	-10	5,857	-0.17%
2019/04/08	13	36.42	10	36.47	36.40	3	5,852	0.05%
2019/04/03	2	36.15	2	36.20	36.35	0	5,766	0.00%
2019/04/02	21	36.14	3	36.10	36.10	18	5,729	0.31%
2019/04/01	26	36.72	21	36.55	36.65	5	5,610	0.09%
2019/03/29	1	36.60	11	37.08	37.55	-10	5,450	-0.18%
2019/03/28	22	36.09	16	36.16	36.85	6	5,351	0.11%
2019/03/27	30	37.03	2	37.30	36.85	28	5,182	0.54%
2019/03/26	10	37.83	6	37.95	37.90	4	5,034	0.08%
2019/03/25	7	37.96	0	0.00	38.20	7	5,054	0.14%
2019/03/22	28	38.14	1	38.15	38.25	27	5,056	0.53%
2019/03/21	7	38.04	2	38.18	38.10	5	5,062	0.10%
2019/03/20	2	38.35	8	38.43	38.30	-6	5,057	-0.12%
2019/03/19	16	38.69	3	38.70	38.70	13	5,062	0.26%
2019/03/18	2	39.30	2	39.10	39.20	0	5,271	0.00%
2019/03/15	20	39.15	13	39.33	39.25	7	5,418	0.13%
2019/03/14	0	0.00	8	38.99	39.10	-8	5,391	-0.15%
2019/03/13	2	38.70	20	38.87	38.90	-18	5,412	-0.33%
2019/03/12	0	0.00	3	39.12	39.10	-3	5,447	-0.06%
2019/03/11	30	38.41	15	38.41	38.55	15	5,501	0.27%
2019/03/08	18	38.67	29	38.75	38.95	-11	5,485	-0.20%
2019/03/07	2.2	39.02	32	39.12	38.75	-29.8	5,569	-0.54%
2019/03/06	5	39.04	15	39.19	39.30	-10	5,570	-0.18%
2019/03/05	1	38.25	4	38.44	38.75	-3	5,529	-0.05%
2019/03/04	2	38.63	13	38.81	38.65	-11	5,485	-0.20%
2019/02/27	2	38.38	14	38.44	38.80	-12	5,392	-0.22%
2019/02/26	20	38.20	20	37.40	38.00	0	5,283	0.00%
2019/02/25	3	37.97	1	38.25	37.70	2	5,216	0.04%
2019/02/22	2	38.00	19	38.05	38.15	-17	5,211	-0.33%
2019/02/21	0	0.00	11	37.75	37.85	-11	5,213	-0.21%
2019/02/20	0	0.00	16	37.43	37.50	-16	5,183	-0.31%
2019/02/19	2	37.13	6	37.23	37.05	-4	5,140	-0.08%
2019/02/18	25	37.32	5	37.42	37.25	20	5,128	0.39%
2019/02/15	5	37.05	3	37.08	37.05	2	5,093	0.04%
2019/02/14	7	36.96	2	37.00	37.05	5	5,086	0.10%
2019/02/13	5	36.89	2	37.20	37.10	3	5,032	0.06%
2019/02/12	0	0.00	13	36.98	37.15	-13	4,957	-0.26%
2019/02/11	1	36.65	17	37.03	36.65	-16	4,902	-0.33%
2019/01/30	1	36.05	24	36.61	36.80	-23	4,869	-0.47%
2019/01/29	15	36.52	14	36.50	36.55	1	4,729	0.02%
2019/01/28	6	36.10	5	36.00	36.15	1	4,657	0.02%
2019/01/25	0	0.00	3	36.52	36.05	-3	4,649	-0.06%
2019/01/24	10	36.49	8	36.33	36.25	2	4,597	0.04%
2019/01/23	10	35.73	9	36.13	36.30	1	4,561	0.02%
2019/01/22	0	0.00	2	35.60	35.45	-2	4,540	-0.04%
2019/01/21	3	35.68	5	35.64	35.55	-2	4,540	-0.04%
2019/01/18	7	35.73	10	35.70	35.60	-3	4,542	-0.07%
2019/01/17	0	0.00	5	35.57	35.65	-5	4,497	-0.11%
2019/01/16	8	35.56	20	35.59	35.55	-12	4,450	-0.27%
2019/01/15	5	35.08	87	34.86	35.10	-82	4,347	-1.89%
2019/01/14	27	34.17	7	34.46	34.25	20	4,246	0.47%
2019/01/11	10	34.57	5	34.56	34.55	5	4,268	0.12%
2019/01/10	18	34.19	20	34.31	34.45	-2	4,244	-0.05%
2019/01/09	6	34.59	32	34.62	34.70	-26	4,212	-0.62%
2019/01/08	4	34.03	29	34.09	34.20	-25	4,138	-0.60%
2019/01/07	5	33.85	3	33.75	33.90	2	4,158	0.05%
2019/01/03	10	32.68	6	32.85	33.00	4	4,302	0.09%
2019/01/02	2	32.15	0	0.00	32.20	2	4,289	0.05%
2018/12/28	0	0.00	102	32.53	32.60	-102	4,313	-2.36%	大賣/鉅額交易
2018/12/27	2	32.28	7	32.28	32.15	-5	4,328	-0.12%
2018/12/26	0	0.00	1	31.75	31.70	-1	4,368	-0.02%
2018/12/25	2	31.88	0	0.00	31.90	2	4,417	0.05%
2018/12/24	0	0.00	3	32.42	32.40	-3	4,477	-0.07%
2018/12/22	17	32.05	2	32.05	32.05	15	4,481	0.33%
2018/12/21	69.4	32.25	0	0.00	32.15	69.4	4,568	1.52%
2018/12/20	1	32.40	2.2	32.36	32.70	-1.2	4,560	-0.03%
2018/12/19	0	0.00	7	32.68	32.70	-7	4,588	-0.15%
2018/12/18	2	32.15	3	32.27	32.60	-1	4,586	-0.02%
2018/12/17	2	32.03	7	32.29	32.30	-5	4,596	-0.11%
2018/12/14	4.9	31.46	6	31.63	31.90	-1.1	4,578	-0.02%
2018/12/13	0	0.00	2	31.40	31.85	-2	4,599	-0.04%
2018/12/12	3	31.15	6	31.17	31.20	-3	4,582	-0.07%
2018/12/11	34	30.88	9	31.21	30.80	25	4,524	0.55%
2018/12/10	19	32.14	3	32.00	31.90	16	4,321	0.37%
2018/12/07	0	0.00	4	33.80	33.80	-4	4,191	-0.10%
2018/12/06	3.1	33.34	17	33.25	33.55	-13.9	4,243	-0.33%
2018/12/05	8	33.48	0	0.00	33.25	8	4,226	0.19%
2018/12/04	0	0.00	2	34.15	34.10	-2	4,271	-0.05%
2018/12/03	1.1	33.78	20	34.01	34.15	-18.9	4,199	-0.45%
2018/11/30	2	33.43	13	33.23	33.50	-11	4,166	-0.26%
2018/11/29	13	32.66	0	0.00	32.65	13	4,105	0.32%
2018/11/28	0	0.00	2	33.28	33.30	-2	4,028	-0.05%
2018/11/27	2	33.08	0	0.00	33.10	2	4,000	0.05%
2018/11/26	1	32.90	3	33.55	33.30	-2	4,024	-0.05%
2018/11/23	3	33.03	1	32.85	32.90	2	4,031	0.05%
2018/11/22	2	33.38	1	33.45	33.25	1	4,024	0.02%
2018/11/21	8	33.69	1	33.70	33.70	7	4,046	0.17%
2018/11/20	5	33.23	17	33.54	33.65	-12	4,013	-0.30%
2018/11/19	1	33.30	10	33.31	33.35	-9	3,978	-0.23%
2018/11/16	0	0.00	2	32.70	32.60	-2	3,978	-0.05%
2018/11/15	0	0.00	9	32.68	32.70	-9	4,022	-0.22%
2018/11/14	0	0.00	1	32.50	32.70	-1	4,058	-0.02%
2018/11/13	4	31.60	6	32.03	32.50	-2	4,092	-0.05%
2018/11/12	4	32.10	6	32.26	32.25	-2	4,107	-0.05%
2018/11/09	2	31.48	1	31.40	31.50	1	4,175	0.02%
2018/11/08	0	0.00	3	32.43	32.30	-3	4,200	-0.07%
2018/11/07	10	32.10	17	32.06	32.20	-7	4,169	-0.17%
2018/11/06	1	31.55	1	31.50	31.50	0	4,138	0.00%
2018/11/05	1	30.95	3	31.20	31.35	-2	4,165	-0.05%
2018/11/02	1	31.60	9	31.17	31.70	-8	4,174	-0.19%
2018/11/01	8	30.91	6	30.91	30.90	2	4,192	0.05%
2018/10/30	1	30.10	2	30.28	30.40	-1	4,191	-0.02%
2018/10/29	12	30.38	17	30.26	30.40	-5	4,154	-0.12%
2018/10/26	6	29.31	0	0.00	29.55	6	4,119	0.15%
2018/10/25	1	29.60	5	29.66	29.55	-4	4,153	-0.10%
2018/10/24	1	30.05	1	29.70	30.10	0	4,335	0.00%
2018/10/23	1	29.80	1	29.70	29.70	0	4,451	0.00%
2018/10/22	1	30.10	1	29.95	30.10	0	4,480	0.00%
2018/10/19	2	29.80	2	30.00	29.70	0	4,527	0.00%
2018/10/18	2	29.50	4	29.60	29.60	-2	4,539	-0.04%
2018/10/17	15	29.37	0	0.00	29.10	15	4,562	0.33%
2018/10/16	3	29.30	12	29.40	29.35	-9	4,562	-0.20%
2018/10/15	24	29.12	6	29.20	29.05	18	4,573	0.39%
2018/10/12	7	29.16	16	29.32	29.80	-9	4,583	-0.20%
2018/10/11	33	29.77	9	29.78	29.20	24	4,673	0.51%
2018/10/09	0	0.00	6	31.63	31.70	-6	4,584	-0.13%
2018/10/08	5	31.19	0	0.00	31.35	5	4,578	0.11%
2018/10/05	4	31.58	3	31.50	31.50	1	4,599	0.02%
2018/10/04	5	31.84	4	31.80	31.90	1	4,581	0.02%
2018/10/03	0	0.00	15	32.28	32.35	-15	4,546	-0.33%
2018/10/02	12	32.01	8	31.95	32.00	4	4,533	0.09%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/28	2	32.40	0	0.00	32.25	2	4,634	0.04%
2018/09/26	22	32.19	1	32.20	32.10	21	4,688	0.45%
2018/09/25	11	32.21	3	32.33	32.10	8	4,693	0.17%
2018/09/21	2	32.20	16	32.15	32.10	-14	4,735	-0.30%
2018/09/20	0	0.00	4	32.15	32.10	-4	4,752	-0.08%
2018/09/19	14	31.95	9	31.98	31.95	5	4,794	0.10%
2018/09/18	10	32.14	3	31.97	31.80	7	4,892	0.14%
2018/09/17	12	31.70	1	31.75	31.80	11	4,915	0.22%
2018/09/14	0	0.00	7	31.70	31.65	-7	4,949	-0.14%
2018/09/13	10	31.39	5	31.40	31.40	5	4,983	0.10%
2018/09/12	2.6	31.26	0	0.00	31.50	2.6	5,029	0.05%
2018/09/11	4	31.29	0	0.00	31.25	4	5,384	0.07%
2018/09/10	26	31.54	3	31.68	31.35	23	5,473	0.42%
2018/09/07	19	32.50	0	0.00	32.30	19	5,560	0.34%
2018/09/06	3	32.78	5	32.96	32.80	-2	5,582	-0.04%
2018/09/05	16	33.11	13	33.00	32.75	3	5,587	0.05%
2018/09/04	5	33.45	3	33.60	33.60	2	5,581	0.04%
2018/09/03	15	33.57	3	33.45	33.45	12	5,620	0.21%
2018/08/31	2	33.50	2	33.65	33.85	0	5,646	0.00%
2018/08/30	9	33.70	0	0.00	33.80	9	5,654	0.16%
2018/08/29	0	0.00	22	33.80	33.75	-22	5,743	-0.38%
2018/08/28	1	33.65	3	33.78	33.80	-2	5,962	-0.03%
2018/08/27	1	33.35	2	33.50	33.75	-1	5,967	-0.02%
2018/08/24	8	33.38	0	0.00	33.30	8	5,958	0.13%
2018/08/23	7	33.74	9	33.84	33.85	-2	6,045	-0.03%
2018/08/22	10	33.96	17	33.99	33.95	-7	6,121	-0.11%
2018/08/21	14	33.20	3.7	33.40	33.60	10.3	6,065	0.17%
2018/08/20	3	32.82	9	33.07	33.05	-6	6,031	-0.10%
2018/08/17	28	32.43	6	32.55	32.30	22	6,056	0.36%
2018/08/16	49	32.69	11	32.69	32.50	38	6,048	0.63%
2018/08/15	14	33.34	16	33.79	33.15	-2	6,048	-0.03%
2018/08/14	3	33.30	13	33.60	33.60	-10	6,034	-0.17%
2018/08/13	15	33.30	2	33.28	33.20	13	6,086	0.21%
2018/08/10	10	33.64	4	33.65	33.60	6	6,426	0.09%
2018/08/09	27	33.54	1	33.65	33.35	26	6,460	0.40%
2018/08/08	10	33.47	10	33.50	33.65	0	6,460	0.00%
2018/08/07	8	33.38	0	0.00	33.30	8	6,448	0.12%
2018/08/06	22	33.41	0	0.00	33.45	22	6,422	0.34%
2018/08/03	5	33.55	0	0.00	33.50	5	6,412	0.08%
2018/08/02	2	33.73	0.1	33.85	33.65	1.9	6,408	0.03%
2018/08/01	3.1	33.77	1	34.00	33.95	2.1	6,413	0.03%
2018/07/31	9	33.68	10	33.89	33.65	-1	6,379	-0.02%
2018/07/30	72	34.01	10	33.98	33.95	62	6,189	1.00%
2018/07/27	1	34.70	26	34.98	34.95	-25	6,061	-0.41%
2018/07/26	14	34.54	2	34.73	34.75	12	6,034	0.20%
2018/07/25	24	34.66	26	34.71	34.75	-2	6,009	-0.03%
2018/07/24	5	33.99	3	34.23	34.30	2	5,948	0.03%
2018/07/23	5	34.00	5	34.18	33.95	0	5,927	0.00%
2018/07/20	13	34.00	15	33.97	33.90	-2	6,000	-0.03%
2018/07/19	18	34.34	15	34.55	34.30	3	5,994	0.05%
2018/07/18	6	33.52	108	33.94	34.25	-102	5,979	-1.71%	大賣/鉅額交易
2018/07/17	82	33.40	9	33.64	33.35	73	5,897	1.24%
2018/07/16	4	33.66	0	0.00	33.60	4	5,918	0.07%
2018/07/13	18	33.86	0	0.00	33.80	18	5,966	0.30%
2018/07/12	10	33.45	51	33.88	34.15	-41	6,068	-0.68%
2018/07/11	26	33.26	0	0.00	33.45	26	6,201	0.42%
2018/07/10	25	33.67	29	33.90	33.90	-4	6,258	-0.06%
2018/07/09	15	33.53	12	33.64	33.65	3	6,323	0.05%
2018/07/06	47	33.44	6	33.70	33.05	41	6,340	0.65%
2018/07/05	18.2	35.56	6	35.60	35.50	12.2	6,280	0.19%
2018/07/04	40	35.31	81	35.44	35.45	-41	6,366	-0.64%
2018/07/03	11	35.28	4	35.05	34.90	7	6,377	0.11%
2018/07/02	10	35.40	3.9	35.42	35.15	6.1	6,350	0.10%
2018/06/29	11	35.03	1	34.85	35.40	10	6,296	0.16%
2018/06/28	30	34.42	0	0.00	34.50	30	6,222	0.48%
2018/06/27	46	34.62	1	34.65	34.55	45	6,175	0.73%
2018/06/26	14	34.94	12	35.07	34.90	2	6,038	0.03%
2018/06/25	19	35.24	1	35.40	35.15	18	5,990	0.30%
2018/06/22	34	35.26	20	35.35	35.35	14	5,948	0.24%
2018/06/21	31.3	35.79	23	35.85	35.80	8.3	5,891	0.14%
2018/06/20	51	35.63	6	35.35	35.45	45	5,863	0.77%
2018/06/19	11	36.22	19	36.33	36.15	-8	5,434	-0.15%
2018/06/15	31.3	36.66	6	36.65	36.40	25.3	5,329	0.47%
2018/06/14	11	36.81	13	37.07	36.95	-2	5,169	-0.04%
2018/06/13	9	37.25	2	37.43	37.20	7	5,174	0.14%
2018/06/12	13	37.26	7	37.10	37.20	6	5,305	0.11%
2018/06/11	27	37.11	6	37.17	37.65	21	5,290	0.40%
2018/06/08	3	37.42	24	37.68	37.65	-21	5,287	-0.40%
2018/06/07	15	37.36	10.1	37.41	37.65	4.9	5,321	0.09%
2018/06/06	7	37.02	106	37.51	37.40	-99	5,346	-1.85%	大賣/
2018/06/05	21	36.45	0	36.50	36.45	21	5,277	0.40%
2018/06/04	5	36.46	0	0.00	36.50	5	5,114	0.10%
2018/06/01	7	36.44	2	36.50	36.50	5	5,132	0.10%
2018/05/31	1	36.25	0	0.00	36.70	1	5,159	0.02%
2018/05/30	15	36.20	0	0.00	36.10	15	5,078	0.30%
2018/05/29	1	36.45	0	0.00	36.45	1	5,026	0.02%
2018/05/28	12	36.50	0	0.00	36.55	12	5,095	0.24%
2018/05/25	7	36.35	0	0.00	36.30	7	5,156	0.14%
2018/05/24	16	36.56	1	36.55	36.50	15	5,134	0.29%
2018/05/23	16	36.44	0	0.00	36.40	16	5,150	0.31%
2018/05/22	21	36.70	0	36.50	36.35	21	5,135	0.41%
2018/05/21	24.5	36.82	80	36.89	36.70	-55.5	5,187	-1.07%
2018/05/18	49	36.59	0.1	36.75	36.30	48.9	5,175	0.95%
2018/05/17	113	37.05	0	0.00	37.00	113	4,880	2.32%	大買/鉅額交易
2018/05/16	1	37.65	0	0.00	37.50	1	4,851	0.02%
2018/05/14	1	37.75	0	0.00	37.60	1	5,044	0.02%
2018/05/11	0	0.00	1	37.50	37.60	-1	5,081	-0.02%
2018/05/09	2	37.55	30	37.60	37.50	-28	5,147	-0.54%
2018/05/08	0	0.00	4	37.35	37.05	-4	5,187	-0.08%
2018/05/07	1	36.95	0	0.00	36.90	1	5,238	0.02%
2018/05/02	1	37.20	0	0.00	37.65	1	5,394	0.02%
2018/04/30	3	36.85	0	0.00	37.15	3	5,451	0.06%
2018/04/27	15	36.56	2	36.55	36.70	13	5,523	0.24%
2018/04/26	2	37.20	2	37.05	37.20	0	5,596	0.00%
2018/04/24	10	36.40	0	0.00	36.50	10	5,568	0.18%
2018/04/23	14	36.69	3	36.60	36.60	11	5,576	0.20%
2018/04/20	10	37.20	0	0.00	37.00	10	5,556	0.18%
2018/04/19	10	37.30	0	0.00	37.40	10	5,440	0.18%
2018/04/18	17	37.62	14	37.54	37.10	3	5,386	0.06%
2018/04/17	8	37.94	3	38.32	38.15	5	5,241	0.10%
2018/04/16	9	38.89	4	39.05	39.00	5	5,098	0.10%
2018/04/13	9	39.00	38	39.03	39.00	-29	5,062	-0.57%
2018/04/12	0.1	38.55	3	38.83	38.70	-3	5,028	-0.06%
2018/04/11	1	38.15	10	38.28	38.45	-9	4,997	-0.18%
2018/04/10	28	37.85	14	38.06	38.10	14	4,979	0.28%
2018/04/09	10	38.30	0	0.00	38.35	10	4,814	0.21%
2018/04/03	17	38.34	2	38.25	38.65	15	4,790	0.31%
2018/04/02	4	38.98	0	0.00	38.85	4	4,814	0.08%
2018/03/31	0	0.00	92	39.31	39.40	-92	4,828	-1.91%
2018/03/30	1	38.80	2	38.93	39.00	-1	4,794	-0.02%
2018/03/29	0	0.00	3	38.80	38.70	-3	4,773	-0.06%
2018/03/28	0	0.00	3	38.45	38.50	-3	4,730	-0.06%
2018/03/27	2	38.40	50	38.37	38.40	-48	4,735	-1.01%
2018/03/26	10	37.90	1	38.20	38.20	9	4,740	0.19%
2018/03/23	2	37.45	1	37.95	37.95	1	4,797	0.02%
2018/03/22	2	38.00	8	38.03	38.10	-6	4,836	-0.12%
2018/03/21	2	38.20	12	38.29	38.15	-10	4,847	-0.21%
2018/03/20	2	37.83	5	37.90	38.05	-3	4,893	-0.06%
2018/03/19	2	38.15	6	38.16	38.05	-4	4,907	-0.08%
2018/03/16	1	37.10	9	38.01	38.40	-8	4,853	-0.16%
2018/03/15	11	36.94	0	0.00	36.85	11	4,702	0.23%
2018/03/14	0	0.00	3	37.43	37.30	-3	4,695	-0.06%
2018/03/13	2	37.43	2	37.38	37.45	0	4,675	0.00%
2018/03/12	1	37.05	17	37.07	37.00	-16	4,645	-0.34%
2018/03/09	17	36.68	7	36.87	36.80	10	4,596	0.22%
2018/03/08	27	36.53	0	0.00	36.35	27	4,601	0.59%
2018/03/07	7	36.64	0	0.00	36.65	7	4,560	0.15%
2018/03/06	0	0.00	3	36.75	36.75	-3	4,549	-0.07%
2018/03/05	4	36.70	1.4	36.69	36.75	2.6	4,673	0.06%
2018/03/02	7	36.72	0	0.00	36.80	7	4,679	0.15%
2018/03/01	3	37.17	1	36.95	37.15	2	4,619	0.04%
2018/02/27	4	36.98	5	37.15	36.75	-1	4,546	-0.02%
2018/02/26	4	37.15	1	37.20	37.00	3	4,495	0.07%
2018/02/23	3	36.90	0	0.00	37.00	3	4,483	0.07%
2018/02/22	4	36.80	0	0.00	37.00	4	4,496	0.09%
2018/02/21	1	37.00	1	37.45	37.20	0	4,479	0.00%
2018/02/12	3	36.63	0	0.00	36.80	3	4,417	0.07%
2018/02/09	3	36.75	0	37.10	36.80	3	4,421	0.07%
2018/02/08	2	37.15	3	37.20	37.20	-1	4,405	-0.02%
2018/02/07	8	37.05	1	36.75	37.10	7	4,515	0.16%
2018/02/06	21	36.85	17	36.74	36.60	4	4,413	0.09%
2018/02/05	3	38.10	30	38.20	38.05	-27	4,315	-0.63%
2018/02/02	2	38.68	1	38.85	38.65	1	4,267	0.02%
2018/02/01	1	39.50	0	0.00	39.20	1	4,249	0.02%
2018/01/31	3	39.00	4	38.93	39.20	-1	4,213	-0.02%
2018/01/30	2	39.03	5	39.00	38.85	-3	4,162	-0.07%
2018/01/29	2	39.35	7	39.31	39.40	-5	4,161	-0.12%
2018/01/26	4	39.55	0	0.00	39.60	4	4,113	0.10%
2018/01/25	9	39.59	21	39.58	39.65	-12	4,068	-0.29%
2018/01/24	1	39.30	16	38.93	39.45	-15	3,984	-0.38%
2018/01/23	1	38.75	29	39.01	39.00	-28	3,925	-0.71%
2018/01/22	1	39.15	17	39.01	38.95	-16	3,841	-0.42%
2018/01/19	4	38.59	0	0.00	38.65	4	3,758	0.11%
2018/01/18	25	39.06	1	39.10	38.90	24	3,764	0.64%
2018/01/17	2	38.68	53	38.82	39.00	-51	3,737	-1.36%
2018/01/16	4	38.38	16	38.51	38.65	-12	3,710	-0.32%
2018/01/15	0.6	38.15	0	0.00	38.15	0.6	3,691	0.02%
2018/01/12	9	38.09	9	38.11	38.20	0	3,755	0.00%
2018/01/11	9	38.16	0	0.00	38.25	9	3,757	0.24%
2018/01/10	4	38.30	7	38.21	38.40	-3	3,765	-0.08%
2018/01/09	4	38.15	2	38.10	38.30	2	3,779	0.05%
2018/01/08	13	37.96	10	37.95	38.30	3	3,779	0.08%
2018/01/05	2.5	38.08	3	38.12	38.10	-0.5	3,745	-0.01%
2018/01/04	28	38.01	5	37.85	37.95	23	3,749	0.61%
2018/01/03	9	38.23	0	0.00	38.20	9	3,806	0.24%
2018/01/02	8	38.19	0	0.00	38.20	8	3,800	0.21%