緯創 (3231)-新光-台南券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
98.0
漲跌
▲4.0
漲幅
+4.26%
成交量
20,773張
產業
上市電腦週邊類股
2635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

緯創 (3231)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/09/06	11	97.59	32.3	97.42	98.00	-21.3	33,719	-0.06%
2024/09/05	1.4	94.72	2	95.29	94.00	-0.6	34,682	0.00%
2024/09/04	27.8	94.93	9	94.46	94.00	18.8	35,347	0.05%
2024/09/03	38.4	99.36	22.5	99.79	99.10	15.8	35,860	0.04%
2024/09/02	28.1	101.43	11	102.55	100.00	17.1	35,974	0.05%
2024/08/30	9	101.50	9	102.06	101.50	0	36,197	0.00%
2024/08/29	27.1	101.07	12	101.54	101.50	15.1	36,385	0.04%
2024/08/28	11.1	102.19	10.2	102.60	103.50	0.9	37,023	0.00%
2024/08/27	14	101.25	11.2	101.42	101.50	2.9	37,874	0.01%
2024/08/26	15.1	102.61	37.1	101.69	101.50	-22	38,434	-0.06%
2024/08/23	19	101.76	19	102.08	102.50	0	39,125	0.00%
2024/08/22	6.1	101.57	13.5	101.65	101.50	-7.4	41,234	-0.02%
2024/08/21	21	101.30	27.4	101.69	101.50	-6.4	41,957	-0.02%
2024/08/20	12	101.46	13	102.27	101.00	-1	42,165	0.00%
2024/08/19	43.1	101.04	9.8	101.69	100.50	33.2	42,549	0.08%
2024/08/16	17.5	102.47	9	103.06	102.50	8.5	42,855	0.02%
2024/08/15	10.1	102.10	9	101.95	101.50	1.1	43,009	0.00%
2024/08/14	18	103.28	37.3	103.11	103.50	-19.2	43,432	-0.04%
2024/08/13	48	102.40	46	101.91	102.00	2	43,335	0.00%
2024/08/12	22.3	101.20	51.6	101.31	102.50	-29.3	44,124	-0.07%
2024/08/09	59.9	98.44	66.7	98.41	97.30	-6.8	45,161	-0.02%
2024/08/08	62.4	94.70	35.1	95.17	94.80	27.3	44,849	0.06%
2024/08/07	12.2	93.97	44.6	95.18	97.50	-32.4	44,786	-0.07%
2024/08/06	24.3	88.78	33.4	88.07	88.70	-9.1	44,523	-0.02%
2024/08/05	47.7	88.55	47.2	88.21	86.70	0.5	44,716	0.00%
2024/08/02	28.9	96.83	14.1	97.12	96.30	14.9	44,569	0.03%
2024/08/01	26.2	99.28	47.3	99.83	100.00	-21.1	44,480	-0.05%
2024/07/31	49.7	98.23	50	97.77	96.80	-0.3	44,678	0.00%
2024/07/30	29.2	95.18	26.3	95.09	97.00	2.9	45,201	0.01%
2024/07/29	52.2	95.92	50.1	95.24	95.00	2.1	45,518	0.00%
2024/07/26	51.3	97.30	48	97.01	97.00	3.3	45,359	0.01%
2024/07/23	18.3	100.97	9.5	101.14	101.00	8.7	45,242	0.02%
2024/07/22	40.6	101.60	126.5	103.08	100.50	-85.9	45,489	-0.19%	大賣/
2024/07/19	15.3	106.30	10.1	106.15	105.50	5.2	45,188	0.01%
2024/07/18	29.3	107.02	27	107.41	107.00	2.2	46,044	0.00%
2024/07/17	67	110.74	33	111.23	109.00	34	45,963	0.07%
2024/07/16	23.3	112.29	104.7	112.22	113.50	-81.4	46,365	-0.18%	大賣/
2024/07/15	2.1	106.50	2	106.99	106.50	0	45,978	0.00%
2024/07/12	9.5	106.20	11.2	106.29	106.00	-1.7	46,614	0.00%
2024/07/11	10.1	107.95	18.2	107.97	108.00	-8.1	47,440	-0.02%
2024/07/10	15	108.50	9.6	108.61	108.00	5.4	48,662	0.01%
2024/07/09	52.8	110.28	19.1	110.71	108.50	33.7	49,136	0.07%
2024/07/08	15.3	110.87	78.3	111.22	111.00	-63	49,305	-0.13%
2024/07/05	5	109.10	37.1	108.73	109.00	-32.1	49,818	-0.06%
2024/07/04	78.1	109.20	14.2	109.11	109.00	64	50,777	0.13%
2024/07/03	37	108.43	16.3	108.72	109.50	20.8	52,767	0.04%
2024/07/02	4.2	107.74	13	107.96	107.50	-8.8	54,469	-0.02%
2024/07/01	3.5	106.40	23.2	106.92	107.50	-19.7	57,342	-0.03%
2024/06/28	9.3	106.68	4	106.50	106.00	5.3	58,384	0.01%
2024/06/27	9.1	106.01	16.1	106.59	106.50	-6.9	59,928	-0.01%
2024/06/26	27.9	106.89	19.7	107.68	107.00	8.2	63,513	0.01%
2024/06/25	34.7	106.11	9.1	106.06	108.00	25.6	63,782	0.04%
2024/06/24	30.3	110.87	14.8	111.93	110.00	15.5	63,782	0.02%
2024/06/21	13.6	112.53	54.5	112.49	113.00	-41	64,517	-0.06%
2024/06/20	31.5	111.65	211	111.55	111.50	-179.6	64,328	-0.28%	大賣/鉅額交易
2024/06/19	310.2	110.21	132.5	110.70	111.00	177.7	65,086	0.27%	大買/大賣/鉅額交易
2024/06/18	15.8	107.00	23.6	107.37	107.00	-7.8	64,185	-0.01%
2024/06/17	18.7	107.10	14.4	106.93	106.50	4.3	65,550	0.01%
2024/06/14	20.9	107.76	8.3	107.95	108.50	12.6	66,922	0.02%
2024/06/13	37.9	108.00	56.3	108.22	108.50	-18.3	67,262	-0.03%
2024/06/12	68.7	105.55	40.2	106.01	106.50	28.6	68,069	0.04%
2024/06/11	41	108.30	30.1	108.13	107.50	10.9	67,856	0.02%
2024/06/07	69.8	110.20	25.4	109.65	109.50	44.4	69,155	0.06%
2024/06/06	39.7	112.25	33.1	112.11	112.00	6.6	69,353	0.01%
2024/06/05	43.7	112.26	25	112.20	112.00	18.7	72,049	0.03%
2024/06/04	35.5	112.75	23	112.59	112.50	12.5	72,675	0.02%
2024/06/03	50.4	114.67	208.1	114.28	114.00	-157.7	73,293	-0.22%	大賣/鉅額交易
2024/05/31	314.1	114.72	279.2	113.98	112.00	34.9	73,367	0.05%	大買/大賣/
2024/05/30	101.4	115.90	98.4	115.39	114.00	3	74,322	0.00%	大買/
2024/05/29	82.6	117.08	31.2	116.72	116.00	51.5	74,963	0.07%
2024/05/28	224	120.26	150.1	120.16	119.00	73.9	75,364	0.10%	大買/大賣/
2024/05/27	38.7	116.20	63.8	116.37	116.50	-25.2	73,924	-0.03%
2024/05/24	94.9	113.71	53.1	115.21	115.00	41.8	74,640	0.06%
2024/05/23	354.4	115.61	282.9	114.56	114.00	71.5	75,063	0.10%	大買/大賣/
2024/05/22	39.1	114.08	44	114.19	115.00	-4.9	76,003	-0.01%
2024/05/21	10.1	112.46	22	112.82	112.50	-11.9	77,104	-0.02%
2024/05/20	63.2	111.32	7	111.43	111.00	56.2	78,013	0.07%
2024/05/17	34.3	112.37	41.1	112.29	112.00	-6.8	78,478	-0.01%
2024/05/16	119.2	114.10	45.8	113.84	112.00	73.3	79,140	0.09%	大買/
2024/05/15	51.2	115.87	150.1	115.47	115.00	-98.9	79,763	-0.12%	大賣/
2024/05/14	293.2	111.92	269	110.58	111.50	24.1	80,645	0.03%	大買/大賣/
2024/05/13	43.3	111.97	14.3	111.94	111.00	29	82,476	0.04%
2024/05/10	18.3	112.70	26.2	113.22	114.00	-7.9	83,680	-0.01%
2024/05/09	57.6	112.94	21.3	113.25	112.00	36.3	83,772	0.04%
2024/05/08	28	115.52	60.4	115.71	115.00	-32.5	83,938	-0.04%
2024/05/07	19.2	113.53	19.1	113.50	114.50	0.2	84,610	0.00%
2024/05/06	15.1	114.00	48.8	113.92	114.00	-33.7	85,451	-0.04%
2024/05/03	68.6	112.70	53	112.40	111.00	15.6	86,165	0.02%
2024/05/02	289.3	114.33	305.6	113.13	114.50	-16.3	87,795	-0.02%	大買/大賣/
2024/04/30	15.1	113.67	11	113.77	113.50	4.1	88,654	0.00%
2024/04/29	16.1	114.32	29.2	114.86	114.00	-13.1	90,496	-0.01%
2024/04/26	30.3	113.63	26	114.15	113.00	4.3	94,369	0.00%
2024/04/25	53.5	112.81	31.2	113.11	112.00	22.3	98,203	0.02%
2024/04/24	110.7	115.41	106.6	115.83	115.50	4.1	98,635	0.00%	大買/大賣/
2024/04/23	75	110.92	566.1	110.15	111.00	-491.1	98,685	-0.50%	大賣/鉅額交易
2024/04/22	59.8	110.70	89	110.28	108.50	-29.2	98,941	-0.03%
2024/04/19	177.8	115.03	142.5	115.95	115.00	35.3	99,484	0.04%	大買/大賣/
2024/04/18	298.3	115.26	402.1	116.70	118.00	-103.8	100,151	-0.10%	大買/大賣/鉅額交易
2024/04/17	161.3	115.35	30.3	114.55	114.50	131	100,628	0.13%	大買/鉅額交易
2024/04/16	115	115.84	56.2	115.10	114.00	58.8	99,977	0.06%	大買/
2024/04/15	60.8	120.66	55.8	120.70	119.50	5	99,746	0.01%
2024/04/12	87.7	124.10	58.1	124.02	122.50	29.6	99,486	0.03%
2024/04/11	80.3	124.05	83.1	123.80	123.00	-2.8	98,973	0.00%
2024/04/10	81	126.91	107.4	126.37	125.50	-26.4	98,514	-0.03%	大賣/
2024/04/09	217.6	127.84	329.8	125.88	126.00	-112.1	97,978	-0.11%	大買/大賣/鉅額交易
2024/04/08	146.4	131.24	128.1	131.23	132.00	18.3	97,472	0.02%	大買/大賣/
2024/04/03	159.1	129.09	201.9	128.62	129.50	-42.8	97,382	-0.04%	大買/大賣/
2024/04/02	137.5	124.36	70.9	124.40	125.00	66.6	95,006	0.07%	大買/
2024/04/01	348.6	126.01	285.9	122.74	122.50	62.7	94,296	0.07%	大買/大賣/
2024/03/29	191.7	124.99	344.2	125.30	125.00	-152.5	93,180	-0.16%	大買/大賣/鉅額交易
2024/03/28	57.9	118.83	43	118.91	120.50	14.9	90,381	0.02%
2024/03/27	50.2	116.55	21	117.60	117.00	29.2	90,264	0.03%
2024/03/26	109.3	118.02	106.2	119.09	117.00	3.1	91,006	0.00%	大買/大賣/
2024/03/25	95	123.62	87.5	122.69	122.00	7.5	90,863	0.01%
2024/03/22	80.9	122.94	118.5	123.22	123.00	-37.6	91,132	-0.04%	大賣/
2024/03/21	59.5	121.43	64.6	120.81	120.50	-5.1	90,520	-0.01%
2024/03/20	102	122.32	102.1	122.63	120.00	-0.1	90,895	0.00%	大買/大賣/
2024/03/19	151.8	122.18	158.8	122.34	122.50	-7	90,127	-0.01%	大買/大賣/
2024/03/18	53.4	119.70	93.1	119.53	120.00	-39.7	89,597	-0.04%
2024/03/15	353.5	116.66	368.8	118.20	119.50	-15.3	89,472	-0.02%	大買/大賣/
2024/03/14	73.7	115.51	70.7	115.68	115.50	3	88,677	0.00%
2024/03/13	130.9	118.44	81.2	117.61	116.50	49.7	88,539	0.06%	大買/
2024/03/12	73.6	121.65	75.4	121.48	122.50	-1.8	87,599	0.00%
2024/03/11	449.9	122.10	342.7	122.59	121.00	107.2	86,981	0.12%	大買/大賣/鉅額交易
2024/03/08	72.4	117.06	221.2	115.99	116.00	-148.8	84,658	-0.18%	大賣/鉅額交易
2024/03/07	100.6	117.27	61	116.64	116.00	39.5	84,305	0.05%
2024/03/06	72.6	119.92	49.3	119.79	119.50	23.3	84,380	0.03%
2024/03/05	370.8	119.72	376.4	121.21	121.50	-5.6	84,705	-0.01%	大買/大賣/
2024/03/04	75.8	118.67	85.2	118.88	116.50	-9.3	83,596	-0.01%
2024/03/01	64.8	118.42	208.2	117.88	118.00	-143.5	82,963	-0.17%	大賣/鉅額交易
2024/02/29	352.5	114.56	227.6	115.08	115.50	124.9	82,639	0.15%	大買/大賣/鉅額交易
2024/02/27	137.5	113.81	142.5	113.07	113.50	-5	82,161	-0.01%	大買/大賣/
2024/02/26	51.9	116.61	30.4	116.51	117.00	21.5	81,520	0.03%
2024/02/23	436.8	119.20	460.2	117.12	116.00	-23.4	82,394	-0.03%	大買/大賣/
2024/02/22	420.4	120.32	359.6	120.63	119.00	60.8	82,377	0.07%	大買/大賣/
2024/02/21	89.4	118.25	71.4	118.44	118.50	18	81,420	0.02%
2024/02/20	353.4	121.49	297.6	121.64	122.00	55.7	80,732	0.07%	大買/大賣/
2024/02/19	183.4	123.86	129.1	123.60	122.50	54.2	80,311	0.07%	大買/大賣/
2024/02/16	154.6	129.05	203.7	127.95	126.00	-49.1	80,523	-0.06%	大買/大賣/
2024/02/15	168.8	132.65	294.2	132.11	130.50	-125.4	79,728	-0.16%	大買/大賣/鉅額交易
2024/02/05	477.1	123.11	373.9	123.26	124.50	103.2	78,923	0.13%	大買/大賣/鉅額交易
2024/02/02	191.5	119.01	234	118.79	120.00	-42.5	78,367	-0.05%	大買/大賣/
2024/02/01	40.8	114.32	66.5	114.14	115.00	-25.6	78,456	-0.03%
2024/01/31	176	115.22	53.8	115.21	114.50	122.3	81,131	0.15%	大買/鉅額交易
2024/01/30	361	117.83	434.5	118.41	118.00	-73.5	80,957	-0.09%	大買/大賣/
2024/01/29	357.7	116.30	343.6	116.33	116.50	14.1	80,092	0.02%	大買/大賣/
2024/01/26	227.4	112.95	260.7	113.09	113.00	-33.3	79,717	-0.04%	大買/大賣/
2024/01/25	500.2	117.86	425.2	116.08	115.00	75	79,371	0.09%	大買/大賣/
2024/01/24	402.5	115.60	381	116.00	116.00	21.5	77,578	0.03%	大買/大賣/
2024/01/23	386.5	116.43	431	116.56	117.00	-44.5	77,090	-0.06%	大買/大賣/
2024/01/22	362.3	115.25	342.9	115.36	116.50	19.4	75,750	0.03%	大買/大賣/
2024/01/19	411.8	103.03	635.1	104.57	107.00	-223.3	72,889	-0.31%	大買/大賣/鉅額交易
2024/01/18	118	97.18	114	97.16	97.70	3.9	69,445	0.01%	大買/大賣/
2024/01/17	174.8	98.73	67.2	99.04	97.90	107.5	69,404	0.15%	大買/鉅額交易
2024/01/16	51.3	98.76	127.9	99.04	98.60	-76.6	69,586	-0.11%	大賣/
2024/01/15	205.9	99.90	151.7	100.18	98.60	54.2	69,770	0.08%	大買/大賣/
2024/01/12	103.4	98.99	126.9	99.22	99.50	-23.5	69,377	-0.03%	大買/大賣/
2024/01/11	31.1	96.48	127.9	96.92	97.60	-96.8	68,947	-0.14%	大賣/
2024/01/10	46.1	94.74	42.1	95.07	94.50	4	70,996	0.01%
2024/01/09	123.5	95.81	118.5	95.60	94.00	5	72,328	0.01%	大買/大賣/
2024/01/08	56.2	94.91	29.3	94.74	94.40	26.9	72,025	0.04%
2024/01/05	19.3	94.12	17	94.39	93.60	2.3	72,968	0.00%
2024/01/04	34.2	94.19	34.4	94.73	94.20	-0.3	74,314	0.00%
2024/01/03	28.9	93.57	53.3	93.55	93.50	-24.4	76,970	-0.03%
2024/01/02	203.4	95.89	120.1	96.01	93.70	83.3	77,612	0.11%	大買/大賣/
2023/12/29	134.8	98.24	266	97.84	98.60	-131.2	76,858	-0.17%	大買/大賣/鉅額交易
2023/12/28	142.8	97.16	38.1	96.64	95.90	104.7	76,126	0.14%	大買/鉅額交易
2023/12/27	45.7	96.86	47.2	96.63	96.70	-1.6	77,213	0.00%
2023/12/26	53.1	96.71	45	96.60	97.00	8.1	79,699	0.01%
2023/12/25	39.3	96.57	60.4	96.84	96.60	-21.1	80,972	-0.03%
2023/12/22	68.5	94.99	62.7	94.67	94.20	5.7	80,706	0.01%
2023/12/21	39.8	93.97	67.6	94.67	95.20	-27.8	80,789	-0.03%
2023/12/20	64.4	94.08	102.3	94.06	94.20	-37.9	80,167	-0.05%	大賣/
2023/12/19	54.1	92.99	77.1	93.10	92.00	-22.9	79,775	-0.03%
2023/12/18	61.2	92.36	59.4	92.40	92.30	1.8	80,271	0.00%
2023/12/15	52.7	92.38	50	92.49	91.60	2.7	81,153	0.00%
2023/12/14	168.4	93.99	60.5	93.68	93.10	107.9	81,709	0.13%	大買/鉅額交易
2023/12/13	176.6	92.48	232.8	92.64	92.90	-56.2	81,924	-0.07%	大買/大賣/
2023/12/12	85.6	91.15	63.5	90.77	90.50	22.1	82,288	0.03%
2023/12/11	90.9	92.62	82.6	92.18	91.80	8.3	83,190	0.01%
2023/12/08	149.3	94.00	149.5	93.60	92.60	-0.2	83,663	0.00%	大買/大賣/
2023/12/07	55.7	92.76	80.1	93.33	93.40	-24.4	84,174	-0.03%
2023/12/06	39.6	90.98	41.3	91.22	91.20	-1.8	85,906	0.00%
2023/12/05	150	89.42	52.1	89.83	89.20	97.9	86,114	0.11%	大買/
2023/12/04	39.9	92.22	59.8	91.80	91.30	-20	86,032	-0.02%
2023/12/01	56.3	91.56	67.5	91.98	92.80	-11.1	86,253	-0.01%
2023/11/30	97.5	91.75	53	91.72	91.50	44.5	86,241	0.05%
2023/11/29	67.4	93.58	31.5	93.39	93.30	35.9	86,498	0.04%
2023/11/28	28.6	92.41	20.2	92.50	92.50	8.4	88,159	0.01%
2023/11/27	62.1	93.46	69.6	93.28	92.70	-7.5	90,725	-0.01%
2023/11/24	30.5	95.76	220.6	95.27	96.00	-190.1	91,275	-0.21%	大賣/鉅額交易
2023/11/22	186.5	98.54	56.3	98.16	97.60	130.2	94,745	0.14%	大買/鉅額交易
2023/11/21	88.2	102.60	68.6	102.80	102.50	19.6	97,250	0.02%
2023/11/20	45.4	98.95	69	99.41	99.70	-23.6	100,938	-0.02%
2023/11/17	219.2	99.23	213	99.16	99.00	6.2	102,125	0.01%	大買/大賣/
2023/11/16	82.3	99.15	75	99.55	99.00	7.3	103,972	0.01%
2023/11/15	134	99.84	129	100.06	99.00	5	105,424	0.00%	大買/大賣/
2023/11/14	142.1	98.83	114.1	98.76	98.10	28.1	108,376	0.03%	大買/大賣/
2023/11/13	129.2	99.23	148.6	99.58	100.00	-19.4	112,049	-0.02%	大買/大賣/
2023/11/10	177.5	96.59	157.3	96.64	98.10	20.1	113,658	0.02%	大買/大賣/
2023/11/09	180.3	98.73	178.1	98.87	98.60	2.1	114,264	0.00%	大買/大賣/
2023/11/08	273.6	99.05	240.3	98.41	97.30	33.3	115,887	0.03%	大買/大賣/
2023/11/07	71	93.26	94.9	93.50	93.40	-23.9	115,130	-0.02%
2023/11/06	65	92.48	96.6	92.68	92.10	-31.6	118,831	-0.03%
2023/11/03	104.9	92.47	84	92.71	91.20	20.9	121,725	0.02%	大買/
2023/11/02	129	93.17	210.6	93.00	92.80	-81.6	126,175	-0.06%	大買/大賣/
2023/11/01	55.3	90.03	51.6	89.99	89.50	3.7	127,805	0.00%
2023/10/31	91.1	91.80	111.2	91.38	89.40	-20.1	132,840	-0.02%	大賣/
2023/10/30	112.1	95.04	95	94.89	93.70	17.1	134,868	0.01%	大買/
2023/10/27	184.6	95.99	182.3	96.11	94.30	2.3	138,647	0.00%	大買/大賣/
2023/10/26	122.1	93.35	108.6	93.66	93.20	13.6	140,010	0.01%	大買/大賣/
2023/10/25	82	96.08	79.2	95.93	95.30	2.8	142,461	0.00%
2023/10/24	170.4	94.75	203.1	94.90	96.20	-32.7	142,120	-0.02%	大買/大賣/
2023/10/23	107	92.49	108.6	92.82	92.50	-1.6	141,242	0.00%	大買/大賣/
2023/10/20	141.2	90.77	186.4	91.22	91.40	-45.1	141,005	-0.03%	大買/大賣/
2023/10/19	190.8	90.80	208.8	91.08	91.70	-18	140,393	-0.01%	大買/大賣/
2023/10/18	299.9	90.95	253.7	90.80	91.00	46.2	139,872	0.03%	大買/大賣/
2023/10/17	310.5	96.79	274.1	96.05	94.70	36.4	137,104	0.03%	大買/大賣/
2023/10/16	131.8	98.76	106.3	98.60	98.00	25.5	135,942	0.02%	大買/大賣/
2023/10/13	165.4	99.78	72.5	100.03	99.10	92.9	135,724	0.07%	大買/
2023/10/12	175.3	100.99	220.2	102.09	102.50	-44.9	134,759	-0.03%	大買/大賣/
2023/10/11	393.5	103.90	280.9	101.83	98.20	112.6	134,082	0.08%	大買/大賣/鉅額交易
2023/10/06	210.6	109.15	228.1	108.61	108.50	-17.5	134,437	-0.01%	大買/大賣/
2023/10/05	153.5	106.63	118.3	106.79	107.00	35.3	136,130	0.03%	大買/大賣/
2023/10/04	152.8	105.10	134.6	105.44	106.00	18.2	137,219	0.01%	大買/大賣/
2023/10/03	204.3	109.53	164.8	109.32	108.00	39.5	137,686	0.03%	大買/大賣/
2023/10/02	166.6	108.74	349.6	108.51	111.00	-182.9	138,259	-0.13%	大買/大賣/鉅額交易
2023/09/28	274.8	103.62	202.2	103.98	101.50	72.6	137,680	0.05%	大買/大賣/
2023/09/27	83	101.89	103.1	102.42	103.00	-20.1	137,943	-0.01%	大賣/
2023/09/26	96	102.37	80.3	102.72	101.50	15.7	138,726	0.01%
2023/09/25	105.2	101.71	117.9	102.15	103.00	-12.7	139,770	-0.01%	大買/大賣/
2023/09/22	260.7	100.94	297.4	101.31	102.50	-36.8	141,561	-0.03%	大買/大賣/
2023/09/21	124	98.75	134.6	99.34	100.50	-10.5	142,708	-0.01%	大買/大賣/
2023/09/20	166.8	100.19	292.7	99.33	98.70	-126	143,098	-0.09%	大買/大賣/鉅額交易
2023/09/19	275.7	99.33	260.7	99.03	98.40	15	143,234	0.01%	大買/大賣/
2023/09/18	315.8	102.02	348.5	100.84	101.00	-32.7	143,749	-0.02%	大買/大賣/
2023/09/15	144.4	106.01	121.1	105.41	104.50	23.3	145,515	0.02%	大買/大賣/
2023/09/14	352.1	105.50	431.9	105.97	106.00	-79.8	145,823	-0.05%	大買/大賣/
2023/09/13	163.5	101.73	145.5	101.54	102.00	18	145,987	0.01%	大買/大賣/
2023/09/12	131.3	101.98	124.5	102.43	102.00	6.8	147,817	0.00%	大買/大賣/
2023/09/11	301.8	103.64	300.3	103.32	102.50	1.5	149,199	0.00%	大買/大賣/
2023/09/08	108.8	109.65	97.3	110.11	109.00	11.5	149,315	0.01%	大買/
2023/09/07	84.9	111.41	57	111.04	110.00	27.9	150,140	0.02%
2023/09/06	217.7	113.23	221.8	113.56	113.50	-4.1	151,328	0.00%	大買/大賣/
2023/09/05	147	111.77	157	111.33	112.50	-10.1	152,889	-0.01%	大買/大賣/
2023/09/04	383.8	111.23	449.4	112.12	112.50	-65.6	153,207	-0.04%	大買/大賣/
2023/09/01	380.4	112.00	293.1	110.56	109.00	87.3	153,384	0.06%	大買/大賣/
2023/08/31	222	111.79	352.1	112.22	117.00	-130.1	151,878	-0.09%	大買/大賣/鉅額交易
2023/08/30	223.7	112.35	193.7	112.53	112.00	30	150,388	0.02%	大買/大賣/
2023/08/29	344.7	110.78	392.7	110.33	109.50	-48.1	152,731	-0.03%	大買/大賣/
2023/08/28	237	109.45	354.8	108.76	109.50	-117.8	153,126	-0.08%	大買/大賣/鉅額交易
2023/08/25	476.6	112.87	315	112.81	111.00	161.5	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	743.4	129.58	522.3	127.58	122.50	221.1	153,948	0.14%	大買/大賣/鉅額交易
2023/08/23	222.7	124.67	227.3	125.25	127.50	-4.5	151,950	0.00%	大買/大賣/
2023/08/22	280.5	125.11	226.1	124.87	123.50	54.4	154,442	0.04%	大買/大賣/
2023/08/21	170.5	121.00	216.1	120.93	121.00	-45.6	155,205	-0.03%	大買/大賣/
2023/08/18	529.5	122.46	466.1	121.29	120.50	63.3	154,552	0.04%	大買/大賣/
2023/08/17	509.7	127.77	460.9	127.98	129.00	48.9	151,273	0.03%	大買/大賣/
2023/08/16	433.5	120.11	468.4	120.80	128.00	-34.9	147,325	-0.02%	大買/大賣/
2023/08/15	404.1	118.57	320.4	117.92	116.50	83.7	145,781	0.06%	大買/大賣/
2023/08/14	486.2	111.04	413.5	111.02	111.50	72.7	144,619	0.05%	大買/大賣/
2023/08/11	290.8	117.11	266.9	117.44	115.00	23.9	141,921	0.02%	大買/大賣/
2023/08/10	365	113.29	413.2	113.28	113.50	-48.2	140,567	-0.03%	大買/大賣/
2023/08/09	383.9	121.30	314.6	121.99	120.00	69.3	137,269	0.05%	大買/大賣/
2023/08/08	496.4	130.06	451.6	129.85	129.00	44.8	136,528	0.03%	大買/大賣/
2023/08/07	152.2	122.29	246.5	121.96	125.00	-94.3	131,929	-0.07%	大買/大賣/
2023/08/04	582.1	114.38	516.4	114.44	114.00	65.7	130,249	0.05%	大買/大賣/
2023/08/02	319.5	129.58	303.2	126.38	121.50	16.3	125,410	0.01%	大買/大賣/
2023/08/01	325.1	132.76	455.3	132.00	135.00	-130.2	123,181	-0.11%	大買/大賣/鉅額交易
2023/07/31	391	150.89	278.2	144.43	141.50	112.8	119,189	0.09%	大買/大賣/鉅額交易
2023/07/28	438.3	153.67	332.9	153.63	157.00	105.4	117,057	0.09%	大買/大賣/鉅額交易
2023/07/27	48.4	155.40	13.3	156.39	154.00	35.1	114,413	0.03%
2023/07/26	43.7	156.37	42.1	154.38	156.50	1.6	115,335	0.00%
2023/07/25	51.8	157.49	14	159.34	152.00	37.8	115,259	0.03%
2023/07/24	44.1	152.71	22.2	153.85	158.00	21.9	115,382	0.02%
2023/07/21	52	140.19	68.4	136.17	147.50	-16.4	115,512	-0.01%
2023/07/20	25.3	133.51	65	133.61	134.50	-39.7	115,954	-0.03%
2023/07/19	49.4	129.95	39.1	129.77	128.00	10.3	116,322	0.01%
2023/07/18	27.3	134.13	19.6	133.75	133.00	7.7	116,878	0.01%
2023/07/17	48.7	141.15	41.4	140.99	139.50	7.2	117,000	0.01%
2023/07/14	29	137.38	74.3	138.13	142.00	-45.3	118,026	-0.04%
2023/07/13	366.4	132.69	297.4	133.80	132.00	69	117,676	0.06%	大買/大賣/
2023/07/12	358.1	120.94	364.6	122.48	124.00	-6.6	114,566	-0.01%	大買/大賣/
2023/07/11	114	110.54	238.1	111.74	113.00	-124.1	112,635	-0.11%	大買/大賣/鉅額交易
2023/07/10	148.7	104.98	113.5	104.93	103.00	35.2	111,414	0.03%	大買/大賣/
2023/07/07	284.7	107.27	282.2	107.38	106.00	2.6	110,867	0.00%	大買/大賣/
2023/07/06	251.3	106.71	241.1	106.79	105.50	10.1	109,008	0.01%	大買/大賣/
2023/07/05	193.6	102.57	116.7	101.88	102.50	76.9	107,848	0.07%	大買/大賣/
2023/07/04	119.1	101.83	133.1	103.19	105.00	-14	106,113	-0.01%	大買/大賣/
2023/07/03	243.7	96.13	191.2	96.70	95.70	52.5	105,150	0.05%	大買/大賣/
2023/06/30	215.2	88.06	181.8	89.04	90.80	33.5	104,322	0.03%	大買/大賣/
2023/06/29	149.1	82.21	189.2	82.09	83.60	-40.1	103,396	-0.04%	大買/大賣/
2023/06/28	172.5	80.85	193.4	81.14	78.70	-20.9	101,949	-0.02%	大買/大賣/
2023/06/27	194.9	80.58	137.3	80.28	79.60	57.6	100,933	0.06%	大買/大賣/
2023/06/26	136.9	81.81	131.5	81.86	82.80	5.4	100,256	0.01%	大買/大賣/
2023/06/21	295.7	82.78	326.8	82.79	84.10	-31.1	99,270	-0.03%	大買/大賣/
2023/06/20	126.9	77.49	125.2	77.65	77.70	1.7	97,590	0.00%	大買/大賣/
2023/06/19	174.7	79.46	109.2	79.52	78.40	65.5	96,478	0.07%	大買/大賣/
2023/06/16	183.9	80.73	216.7	80.84	80.20	-32.8	95,723	-0.03%	大買/大賣/
2023/06/15	286.1	79.56	237.4	79.46	80.20	48.8	93,255	0.05%	大買/大賣/
2023/06/14	231.3	75.11	258.5	75.40	76.70	-27.3	90,825	-0.03%	大買/大賣/
2023/06/13	130.5	71.77	169.8	71.72	71.80	-39.3	87,985	-0.04%	大買/大賣/
2023/06/12	278.4	71.67	209.3	71.30	70.70	69.1	86,804	0.08%	大買/大賣/
2023/06/09	234.4	71.47	273.1	71.47	73.00	-38.7	84,944	-0.05%	大買/大賣/
2023/06/08	148.1	68.73	106.6	69.14	68.00	41.5	82,605	0.05%	大買/大賣/
2023/06/07	173.9	69.46	207.8	69.65	68.60	-34	81,273	-0.04%	大買/大賣/
2023/06/06	145.3	70.97	139.4	70.95	70.60	5.9	79,813	0.01%	大買/大賣/
2023/06/05	213.4	71.15	188	71.32	71.00	25.4	79,062	0.03%	大買/大賣/
2023/06/02	360.8	72.98	358.5	73.34	71.10	2.3	77,459	0.00%	大買/大賣/
2023/06/01	187.3	67.68	226.9	67.56	69.40	-39.5	73,617	-0.05%	大買/大賣/
2023/05/31	180.5	66.56	171	66.60	66.70	9.5	71,367	0.01%	大買/大賣/
2023/05/30	266.4	67.55	220.9	67.29	66.30	45.5	66,044	0.07%	大買/大賣/
2023/05/29	357.9	68.04	345.7	68.23	68.00	12.2	63,640	0.02%	大買/大賣/
2023/05/26	608.3	65.38	449.5	65.96	65.00	158.8	60,859	0.26%	大買/大賣/鉅額交易
2023/05/25	173.4	60.13	301.1	60.34	61.70	-127.7	56,693	-0.23%	大買/大賣/鉅額交易
2023/05/24	97.2	55.36	103.6	55.42	56.10	-6.5	53,445	-0.01%	大賣/
2023/05/23	65.5	53.81	85.1	53.64	53.60	-19.7	51,926	-0.04%
2023/05/22	37.1	53.06	48.4	52.84	52.70	-11.3	50,829	-0.02%
2023/05/19	201	52.42	154.4	52.14	53.20	46.5	49,902	0.09%	大買/大賣/
2023/05/18	110.7	50.81	122.6	50.95	50.60	-11.8	48,118	-0.02%	大買/大賣/
2023/05/17	56.1	49.43	57.7	49.44	49.45	-1.5	46,770	0.00%
2023/05/16	87.1	48.69	84	48.62	48.45	3.1	45,829	0.01%
2023/05/15	108.4	49.30	44.6	49.16	48.50	63.8	44,747	0.14%	大買/
2023/05/12	144.4	48.72	233.2	47.63	50.10	-88.9	43,504	-0.20%	大買/大賣/
2023/05/11	31.1	47.67	44.4	47.63	47.50	-13.3	40,848	-0.03%
2023/05/10	66.9	48.17	82	48.22	48.10	-15.1	40,176	-0.04%
2023/05/09	64.5	49.34	95	49.07	50.00	-30.5	39,277	-0.08%
2023/05/08	68.8	50.75	84	50.42	49.90	-15.2	38,509	-0.04%
2023/05/05	19.1	49.42	27.6	49.35	49.15	-8.5	37,793	-0.02%
2023/05/04	39.7	48.85	40.5	48.99	49.55	-0.8	37,416	0.00%
2023/05/03	67.1	48.93	35	49.24	48.95	32.1	36,729	0.09%
2023/05/02	93.3	49.23	129.3	49.33	50.10	-35.9	36,394	-0.10%	大賣/
2023/04/28	19.2	46.04	54	45.94	46.50	-34.8	35,295	-0.10%
2023/04/27	65.3	45.82	88.2	45.78	46.00	-22.9	34,667	-0.07%
2023/04/26	69.1	44.55	113.1	44.59	45.00	-44	33,828	-0.13%	大賣/
2023/04/25	166.8	44.20	69.2	43.63	43.70	97.6	32,985	0.30%	大買/
2023/04/24	82	45.73	99.8	45.92	46.20	-17.8	31,630	-0.06%
2023/04/21	111.3	44.59	80	44.77	44.50	31.3	30,785	0.10%	大買/
2023/04/20	81.2	45.61	61.1	45.42	45.80	20.1	29,599	0.07%
2023/04/19	126.6	45.95	149.1	45.85	45.65	-22.4	28,817	-0.08%	大買/大賣/
2023/04/18	28	43.80	52.3	43.76	43.45	-24.3	27,272	-0.09%
2023/04/17	98.1	44.83	134.1	44.36	44.20	-36	26,654	-0.14%	大賣/
2023/04/14	185.4	44.28	98.3	44.33	43.95	87.1	26,180	0.33%	大買/
2023/04/13	65.1	44.60	76.7	44.29	44.45	-11.6	25,236	-0.05%
2023/04/12	78.1	45.06	46.5	44.94	45.15	31.6	24,386	0.13%
2023/04/11	12.4	43.34	21.6	43.52	43.45	-9.2	23,306	-0.04%
2023/04/10	25.1	42.30	64.1	42.33	43.40	-39.1	22,753	-0.17%
2023/04/07	36.1	40.91	19.3	40.96	40.60	16.8	21,414	0.08%
2023/04/06	72.1	41.06	64.3	41.06	41.40	7.9	20,966	0.04%
2023/03/31	76.3	41.59	68.6	41.69	41.85	7.7	20,410	0.04%
2023/03/30	337.2	41.26	122.3	41.17	41.60	214.9	19,804	1.09%	大買/大賣/鉅額交易
2023/03/29	59	39.33	95.1	39.43	39.55	-36	18,541	-0.19%
2023/03/28	46.1	39.87	123.2	39.99	39.40	-77.1	18,323	-0.42%	大賣/
2023/03/27	64.2	40.89	106.6	40.97	41.20	-42.4	18,137	-0.23%	大賣/
2023/03/24	84.1	39.35	170.3	39.40	40.00	-86.2	17,776	-0.48%	大賣/
2023/03/23	111.1	39.37	92.6	39.38	39.65	18.4	16,814	0.11%	大買/
2023/03/22	10	37.78	33	37.92	38.20	-23	15,790	-0.15%
2023/03/21	72.3	37.44	80.3	37.45	37.55	-8	15,307	-0.05%
2023/03/20	59	35.84	34.6	35.46	35.90	24.4	14,354	0.17%
2023/03/17	17	34.92	16.5	34.92	34.95	0.5	14,196	0.00%
2023/03/16	6	34.49	40	34.52	34.55	-34	13,982	-0.24%
2023/03/15	11	34.45	35	34.54	34.50	-24	13,837	-0.17%
2023/03/14	6	33.65	2	33.63	33.55	4	13,442	0.03%
2023/03/13	42	33.24	37.2	33.04	33.65	4.8	13,450	0.04%
2023/03/10	3.5	33.59	6	33.54	33.60	-2.5	13,325	-0.02%
2023/03/09	18	33.87	13	33.87	33.95	5	13,293	0.04%
2023/03/08	3.5	33.44	19.7	33.60	33.80	-16.2	13,102	-0.12%
2023/03/07	0	0.00	8.2	33.09	33.15	-8.2	12,831	-0.06%
2023/03/06	2	32.80	7	32.77	32.85	-5	12,700	-0.04%
2023/03/03	2	32.60	4	32.58	32.65	-2	12,665	-0.02%
2023/03/02	1.1	32.15	0	32.30	32.35	1.1	12,673	0.01%
2023/03/01	15.2	32.27	8.2	32.63	32.55	7.1	12,625	0.06%
2023/02/24	35.1	32.57	44.1	32.93	33.15	-9	12,354	-0.07%
2023/02/23	5.1	32.13	21	32.07	32.20	-15.9	11,845	-0.13%
2023/02/22	14	31.77	0	0.00	31.75	14	11,623	0.12%
2023/02/21	3	31.60	2	31.75	31.75	1	11,700	0.01%
2023/02/20	3	31.70	2	31.78	31.70	1	11,823	0.01%
2023/02/17	0	0.00	6.7	31.56	31.65	-6.7	11,955	-0.06%
2023/02/16	2	31.55	0	0.00	31.50	2	12,054	0.02%
2023/02/15	1	31.70	0	31.60	31.80	1	12,205	0.01%
2023/02/14	1	31.70	8	31.78	31.75	-7	12,160	-0.06%
2023/02/13	0.5	31.60	16.6	31.52	31.70	-16.1	12,208	-0.13%
2023/02/10	3	31.27	1.1	31.22	31.20	1.9	12,266	0.02%
2023/02/09	0	0.00	29.3	31.51	31.80	-29.3	12,478	-0.23%
2023/02/08	0.2	31.70	15.2	31.92	31.90	-15	12,584	-0.12%
2023/02/07	1.1	31.80	4	31.93	31.95	-2.9	12,556	-0.02%
2023/02/06	5	31.70	7	31.88	31.95	-2	12,536	-0.02%
2023/02/03	2.4	31.84	73	31.80	31.95	-70.7	12,466	-0.57%
2023/02/02	3.2	31.69	26.1	31.71	31.80	-23	12,352	-0.19%
2023/02/01	0.8	31.30	2	31.33	31.40	-1.2	12,154	-0.01%
2023/01/31	2.2	31.14	11.5	31.33	31.50	-9.3	12,085	-0.08%
2023/01/30	5	30.81	108.1	31.00	31.20	-103.1	11,639	-0.89%	大賣/鉅額交易
2023/01/17	0	0.00	3	30.17	30.20	-3	11,224	-0.03%
2023/01/16	1	30.00	0	30.05	30.10	1	11,192	0.01%
2023/01/13	1	30.15	3	30.20	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	113	30.05	30.10	-113	11,461	-0.99%	大賣/鉅額交易
2023/01/11	3	30.20	8	30.27	30.30	-5	11,486	-0.04%
2023/01/10	1	30.00	5.8	30.20	30.15	-4.8	11,454	-0.04%
2023/01/09	25.2	29.93	7.1	29.94	30.00	18.1	11,397	0.16%
2023/01/06	6.1	29.34	16	29.44	29.30	-9.9	11,294	-0.09%
2023/01/05	0	0.00	100	29.45	29.50	-100	11,305	-0.88%
2023/01/03	2	29.00	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0.1	29.45	62	29.44	29.40	-61.9	11,354	-0.55%
2022/12/29	20	28.90	7	29.01	29.45	13	11,320	0.11%
2022/12/28	40	29.21	1	29.25	29.30	39	11,333	0.34%
2022/12/27	0.5	29.52	4.2	29.68	29.70	-3.7	11,395	-0.03%
2022/12/26	3.3	29.55	66	29.55	29.65	-62.7	11,466	-0.55%
2022/12/23	14.4	29.79	17	29.85	29.90	-2.6	11,554	-0.02%
2022/12/22	0	0.00	17.3	30.22	30.15	-17.3	11,599	-0.15%
2022/12/21	8	30.10	28.2	30.03	30.05	-20.2	11,359	-0.18%
2022/12/20	11.3	30.21	75.2	30.22	30.10	-64	11,021	-0.58%
2022/12/19	77	30.26	61.3	30.26	30.50	15.7	10,535	0.15%
2022/12/16	42	29.21	13.3	29.67	30.00	28.7	9,847	0.29%
2022/12/15	20.1	29.20	45.3	29.12	29.30	-25.2	9,325	-0.27%
2022/12/14	31.2	28.86	11.5	28.99	29.15	19.7	9,391	0.21%
2022/12/13	57	28.94	45.4	28.84	28.90	11.6	9,446	0.12%
2022/12/12	3.5	28.27	6.6	28.37	28.50	-3.1	9,340	-0.03%
2022/12/09	2.1	28.25	15.1	28.28	28.40	-13	9,552	-0.14%
2022/12/08	1	27.80	5.6	27.76	27.80	-4.6	9,404	-0.05%
2022/12/07	2	27.23	0	0.00	27.30	2	9,349	0.02%
2022/12/06	1	27.20	0.2	27.50	27.50	0.8	9,356	0.01%
2022/12/05	0.3	27.45	1.6	27.57	27.35	-1.3	9,314	-0.01%
2022/12/01	1.2	27.79	3	27.78	27.50	-1.8	9,279	-0.02%
2022/11/30	3.1	27.42	0	0.00	27.65	3.1	9,253	0.03%
2022/11/29	0	0.00	4	27.46	27.65	-4	9,274	-0.04%
2022/11/28	0	0.00	0.1	27.15	27.10	-0.1	9,222	0.00%
2022/11/25	0.3	27.35	0	0.00	27.25	0.3	9,273	0.00%
2022/11/24	20	27.35	1	27.30	27.35	19	9,309	0.20%
2022/11/23	1	27.35	0.9	27.35	27.50	0.1	9,397	0.00%
2022/11/22	1.1	27.39	0	0.00	27.40	1.1	9,486	0.01%
2022/11/21	1	27.20	0	0.00	27.35	1	9,523	0.01%
2022/11/18	0	27.70	0.8	27.75	27.65	-0.7	9,511	-0.01%
2022/11/17	0.1	27.70	11	27.71	27.95	-10.9	9,526	-0.11%
2022/11/16	2	27.35	3	27.52	27.70	-1	9,458	-0.01%
2022/11/15	0.1	27.50	27	27.45	27.55	-26.9	9,377	-0.29%
2022/11/14	4	27.50	5	27.54	27.50	-1	9,287	-0.01%
2022/11/11	0	0.00	2	27.35	27.50	-2	9,163	-0.02%
2022/11/10	0.2	27.20	0.1	27.19	27.20	0.1	8,994	0.00%
2022/11/09	1.1	27.16	1	27.20	27.35	0.1	9,062	0.00%
2022/11/08	1	27.05	8.1	27.22	27.25	-7.1	9,048	-0.08%
2022/11/07	6	26.53	13.8	26.80	26.80	-7.7	8,928	-0.09%
2022/11/04	9.9	25.29	4	25.38	25.35	5.9	8,804	0.07%
2022/11/03	0	0.00	24	25.85	25.80	-24	8,643	-0.28%
2022/11/02	7.1	25.98	0.1	26.10	25.95	7.1	8,781	0.08%
2022/11/01	1.6	25.99	0	0.00	26.20	1.6	8,878	0.02%
2022/10/31	0.1	26.05	0	0.00	26.05	0.1	9,028	0.00%
2022/10/28	2.1	25.83	0	0.00	25.80	2.1	9,060	0.02%
2022/10/26	4.2	25.85	0	0.00	25.85	4.2	9,207	0.05%
2022/10/25	0	26.15	0	0.00	25.95	0	9,235	0.00%
2022/10/24	0	0.00	2	26.25	26.15	-2	9,249	-0.02%
2022/10/21	3.4	26.13	2	26.10	26.10	1.4	9,298	0.02%
2022/10/20	4.1	25.94	4	26.66	26.35	0.1	9,352	0.00%
2022/10/19	4.3	26.35	0	0.00	26.20	4.3	9,006	0.05%
2022/10/18	3.3	26.25	1	26.70	26.20	2.3	8,926	0.03%
2022/10/17	3	26.48	1	26.65	26.60	2	8,831	0.02%
2022/10/14	4	26.60	0	0.00	26.55	4	8,746	0.05%
2022/10/13	2	26.45	0	0.00	26.50	2	8,757	0.02%
2022/10/12	1	26.35	15.1	26.45	26.50	-14.1	8,748	-0.16%
2022/10/11	1.3	26.54	4	26.30	26.30	-2.7	8,716	-0.03%
2022/10/07	0	0.00	0	27.05	26.80	0	8,691	0.00%
2022/10/06	0	27.15	8	27.20	27.00	-8	8,712	-0.09%
2022/10/05	4	27.23	9	27.26	27.10	-5	8,782	-0.06%
2022/10/04	8	27.13	0	0.00	27.10	8	8,827	0.09%
2022/10/03	1	26.50	4.1	26.50	26.75	-3.1	8,819	-0.03%
2022/09/30	7.1	26.81	0	0.00	26.55	7.1	8,859	0.08%
2022/09/29	0	27.20	4	27.35	27.35	-4	8,855	-0.04%
2022/09/28	0	26.89	13	26.84	26.85	-13	9,189	-0.14%
2022/09/27	3	26.85	26.1	26.85	26.85	-23.1	9,365	-0.25%
2022/09/26	0.1	26.90	1.1	27.13	26.95	-1	9,479	-0.01%
2022/09/23	1.1	27.25	2	27.37	27.25	-0.9	9,602	-0.01%
2022/09/22	2.3	27.23	0.1	27.45	27.25	2.2	9,861	0.02%
2022/09/21	0.1	27.55	0	0.00	27.40	0.1	9,831	0.00%
2022/09/20	2.1	27.41	4	27.60	27.80	-1.9	9,690	-0.02%
2022/09/19	7.4	27.16	1	27.10	27.55	6.4	9,452	0.07%
2022/09/16	8.2	27.14	2	27.40	27.35	6.2	9,314	0.07%
2022/09/15	5	27.55	2	27.45	27.35	3	9,093	0.03%
2022/09/14	1.1	27.31	0	0.00	27.40	1.1	9,045	0.01%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/12	2	27.38	4	27.48	27.40	-2	9,175	-0.02%
2022/09/08	4.2	26.76	2	27.00	27.20	2.2	9,338	0.02%
2022/09/07	3	26.67	0	26.85	26.75	3	9,324	0.03%
2022/09/06	8.6	26.90	0	27.00	26.95	8.6	9,343	0.09%
2022/09/05	3.5	27.05	0	0.00	27.15	3.5	9,307	0.04%
2022/09/02	1	27.40	2	27.38	27.30	-1	9,268	-0.01%
2022/09/01	12	27.49	5	27.46	27.45	7	9,245	0.08%
2022/08/31	0	27.70	1	27.60	27.70	-1	9,214	-0.01%
2022/08/30	1.2	27.43	2	27.63	27.50	-0.8	9,167	-0.01%
2022/08/29	10.6	27.34	0	0.00	27.35	10.6	9,085	0.12%
2022/08/26	0	0.00	5	28.05	28.05	-5	9,017	-0.06%
2022/08/25	3	27.83	1	28.05	27.95	2	9,016	0.02%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/23	0	28.15	13.2	28.12	28.15	-13.2	9,089	-0.15%
2022/08/22	1	28.35	2	28.20	28.20	-1	9,079	-0.01%
2022/08/19	0	0.00	4	28.44	28.50	-4	9,069	-0.04%
2022/08/18	1	28.20	4	28.35	28.35	-3	9,070	-0.03%
2022/08/17	0.2	28.15	2	28.30	28.35	-1.8	9,096	-0.02%
2022/08/16	0	28.00	13	28.01	28.20	-13	9,090	-0.14%
2022/08/15	10.5	28.08	26	27.95	27.90	-15.5	9,039	-0.17%
2022/08/12	27.3	28.47	9.6	28.51	28.65	17.7	8,959	0.20%
2022/08/11	5.7	28.04	5	28.24	28.40	0.6	8,965	0.01%
2022/08/10	4.6	27.98	2	28.00	28.15	2.6	8,842	0.03%
2022/08/09	18.7	27.91	4	27.83	28.00	14.7	8,789	0.17%
2022/08/08	0	0.00	3.2	27.51	27.65	-3.2	8,686	-0.04%
2022/08/05	14	27.03	0	0.00	27.35	14	8,636	0.16%
2022/08/04	0.2	26.79	1	26.75	26.70	-0.8	8,585	-0.01%
2022/08/03	2.5	26.56	3	26.53	26.85	-0.5	8,611	-0.01%
2022/08/02	5	25.92	2	26.15	26.40	3	8,779	0.03%
2022/08/01	4.4	26.31	0	0.00	26.30	4.4	9,017	0.05%
2022/07/29	5.1	26.35	7	26.33	26.50	-1.9	9,047	-0.02%
2022/07/28	9.1	26.04	9	26.12	26.35	0.1	9,031	0.00%
2022/07/27	1	25.85	0	25.80	26.00	1	8,975	0.01%
2022/07/26	1	25.40	0	0.00	25.40	1	8,980	0.01%
2022/07/25	1	25.20	2	25.28	25.20	-1	9,026	-0.01%
2022/07/22	6	25.03	0	0.00	25.10	6	9,154	0.07%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	5.5	24.95	4	24.93	24.90	1.5	9,412	0.02%
2022/07/19	1.4	24.59	0	0.00	24.65	1.4	9,608	0.01%
2022/07/18	2	24.50	0	0.00	24.50	2	9,641	0.02%
2022/07/15	11.1	24.17	2	24.25	24.45	9.1	9,614	0.09%
2022/07/14	7	24.16	2	24.40	24.30	5	9,570	0.05%
2022/07/13	21.6	24.15	4	24.33	23.95	17.6	9,570	0.18%
2022/07/12	13.2	23.94	0	0.00	23.95	13.2	9,525	0.14%
2022/07/11	8.2	24.56	6	24.70	24.45	2.2	9,411	0.02%
2022/07/08	6	24.07	4.5	24.13	24.05	1.5	9,294	0.02%
2022/07/07	14.1	23.42	0.5	23.50	23.60	13.6	9,233	0.15%
2022/07/06	47.6	23.56	4.4	23.61	23.40	43.2	9,172	0.47%
2022/07/05	58.5	26.30	30	26.25	26.25	28.5	8,734	0.33%
2022/07/04	12	26.41	39	26.51	26.30	-27	8,555	-0.32%
2022/07/01	12.2	26.39	6	26.30	26.35	6.2	8,570	0.07%
2022/06/30	28.7	26.79	18	26.66	26.70	10.7	8,398	0.13%
2022/06/29	31.2	27.71	0	0.00	27.65	31.2	8,141	0.38%
2022/06/28	19	28.41	10	28.48	28.30	9	8,119	0.11%
2022/06/27	1	28.50	2	28.65	28.45	-1	8,146	-0.01%
2022/06/24	1	28.35	0	0.00	28.70	1	8,126	0.01%
2022/06/23	0.1	28.34	0	0.00	28.15	0.1	8,119	0.00%
2022/06/22	6.1	28.51	2	28.75	28.55	4.1	8,101	0.05%
2022/06/21	0	28.80	0	0.00	28.75	0	8,161	0.00%
2022/06/20	16	28.35	2.1	28.55	28.20	13.9	8,198	0.17%
2022/06/17	3.1	28.35	7	28.57	28.95	-3.9	8,162	-0.05%
2022/06/16	5	28.84	7	28.89	28.85	-2	8,147	-0.02%
2022/06/15	5	28.83	6	28.86	28.90	-1	8,172	-0.01%
2022/06/14	0	28.45	12	28.63	28.80	-12	8,305	-0.14%
2022/06/13	4	28.18	0	0.00	28.45	4	8,367	0.05%
2022/06/10	0	0.00	4	28.75	28.80	-4	8,385	-0.05%
2022/06/08	1	28.65	0	0.00	28.65	1	8,456	0.01%
2022/06/07	3.1	28.56	0	0.00	28.55	3.1	8,551	0.04%
2022/06/06	8	28.63	0	28.75	28.55	8	8,762	0.09%
2022/06/02	1	28.45	1	28.80	28.80	0	8,880	0.00%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/31	5	28.40	1	28.30	28.40	4	9,331	0.04%
2022/05/30	11	28.15	15	28.20	28.20	-4	9,486	-0.04%
2022/05/27	6	27.68	2	27.65	27.65	4	9,786	0.04%
2022/05/26	1	27.30	1	27.40	27.35	0	10,328	0.00%
2022/05/25	7	27.40	2	27.40	27.25	5	14,865	0.03%
2022/05/24	4.1	27.41	1	27.50	27.30	3.1	15,680	0.02%
2022/05/23	6	27.53	0	0.00	27.60	6	16,041	0.04%
2022/05/20	3.8	27.76	0	0.00	27.80	3.8	16,292	0.02%
2022/05/19	9	27.71	6	27.78	28.05	3	16,453	0.02%
2022/05/18	1.1	27.82	1	28.05	27.85	0.1	16,634	0.00%
2022/05/17	1	27.85	3	27.80	27.85	-2	16,654	-0.01%
2022/05/16	0	0.00	11.2	27.57	27.60	-11.2	16,825	-0.07%
2022/05/13	8.5	27.06	5	27.08	27.15	3.5	17,090	0.02%
2022/05/12	21.6	27.06	0	0.00	27.00	21.6	17,210	0.13%
2022/05/11	2.1	27.35	0	0.00	27.30	2.1	17,331	0.01%
2022/05/10	20.3	27.14	8	27.19	27.40	12.3	17,953	0.07%
2022/05/09	71.1	27.75	73.5	27.71	27.70	-2.5	18,037	-0.01%
2022/05/06	15.6	28.88	7	28.87	29.05	8.6	18,036	0.05%
2022/05/05	5	28.99	14	29.01	29.15	-9	18,217	-0.05%
2022/05/04	0	0.00	0.5	28.83	28.80	-0.5	18,422	0.00%
2022/05/03	4	28.34	1	28.50	28.65	3	18,862	0.02%
2022/04/29	4	28.41	0.5	28.55	28.50	3.5	19,259	0.02%
2022/04/28	5.5	28.25	0.1	28.40	28.40	5.4	19,548	0.03%
2022/04/27	17.4	28.34	0	0.00	28.25	17.4	20,025	0.09%
2022/04/26	10.2	28.70	0	0.00	28.85	10.2	20,920	0.05%
2022/04/25	31.4	28.72	0	0.00	28.60	31.4	20,981	0.15%
2022/04/22	4	29.14	0	0.00	29.10	4	20,926	0.02%
2022/04/21	10.5	29.35	0.2	29.35	29.30	10.3	20,976	0.05%
2022/04/20	0	0.00	7	29.35	29.15	-7	21,222	-0.03%
2022/04/19	1.1	29.35	0	0.00	29.25	1.1	21,442	0.01%
2022/04/18	0	29.25	3.1	29.30	29.35	-3.1	21,638	-0.01%
2022/04/15	0.3	29.40	0.4	29.40	29.40	-0.1	21,712	0.00%
2022/04/13	10.1	29.33	5	29.30	29.40	5.1	21,823	0.02%
2022/04/12	8.2	29.06	12.8	29.10	29.00	-4.6	21,825	-0.02%
2022/04/11	9	29.22	10.5	29.15	29.05	-1.5	21,787	-0.01%
2022/04/08	21	29.28	0	0.00	29.15	21	21,735	0.10%
2022/04/07	14	29.52	4	29.50	29.25	10	21,684	0.05%
2022/04/06	4.1	29.90	3	29.83	29.80	1	21,532	0.00%
2022/04/01	8	29.78	0	0.00	29.90	8	21,560	0.04%
2022/03/31	9	29.97	4	30.00	29.75	5	21,547	0.02%
2022/03/30	0	0.00	2	29.95	29.85	-2	21,445	-0.01%
2022/03/29	11	29.82	7	29.76	29.80	4	21,425	0.02%
2022/03/28	4	29.93	3	29.95	29.95	1	21,459	0.00%
2022/03/25	3.2	29.95	30	29.98	29.85	-26.8	21,537	-0.12%
2022/03/24	19	29.62	7	29.71	29.70	12	21,579	0.06%
2022/03/23	32.5	29.88	6.1	30.07	29.80	26.5	21,573	0.12%
2022/03/22	3	30.15	15	30.12	30.00	-12	21,462	-0.06%
2022/03/21	4	30.05	57	30.05	30.05	-53	21,350	-0.25%
2022/03/18	9.2	29.74	16	29.77	29.75	-6.8	21,183	-0.03%
2022/03/17	43	29.58	12	29.64	29.60	31	21,161	0.15%
2022/03/16	7.5	29.37	6	29.23	29.50	1.5	20,999	0.01%
2022/03/15	4	29.46	5	29.55	29.35	-1	20,977	0.00%
2022/03/14	8	29.71	30	29.71	29.65	-22	20,942	-0.11%
2022/03/11	2	29.45	13	29.52	29.50	-11	20,957	-0.05%
2022/03/10	4	29.28	30	29.41	29.45	-26	20,969	-0.12%
2022/03/09	79.4	28.92	2	28.90	28.80	77.4	20,932	0.37%
2022/03/08	6.1	29.01	11	28.95	28.95	-4.9	20,708	-0.02%
2022/03/07	50.3	28.97	5	29.00	28.90	45.3	20,692	0.22%
2022/03/04	3	29.48	5.1	29.49	29.50	-2	20,859	-0.01%
2022/03/03	43.2	29.50	1.1	29.50	29.50	42.1	20,771	0.20%
2022/03/02	27.1	29.32	0	0.00	29.35	27.1	20,565	0.13%
2022/03/01	43.2	29.44	4	29.54	29.35	39.2	20,298	0.19%
2022/02/25	48	29.33	10	29.31	29.40	38	19,738	0.19%
2022/02/24	95.2	29.20	19	29.28	29.25	76.2	15,179	0.50%
2022/02/23	36.1	30.01	11	30.15	30.00	25.1	14,379	0.17%
2022/02/22	31.8	30.07	22	30.17	30.25	9.8	14,076	0.07%
2022/02/21	30	30.13	7	30.14	30.30	23	13,822	0.17%
2022/02/18	27.3	30.31	1	30.40	30.30	26.3	13,645	0.19%
2022/02/17	7	30.56	12	30.50	30.60	-5	13,443	-0.04%
2022/02/16	40.5	30.44	25	30.35	30.40	15.5	13,387	0.12%
2022/02/15	22.6	30.28	11.1	30.52	30.65	11.5	13,191	0.09%
2022/02/14	32.7	30.43	15	30.48	30.30	17.7	12,885	0.14%
2022/02/11	20.1	30.90	17	30.90	31.00	3.1	12,731	0.02%
2022/02/10	66.6	30.68	20.2	30.75	30.80	46.4	12,609	0.37%
2022/02/09	16.6	31.97	16.5	31.84	32.00	0.2	12,229	0.00%
2022/02/08	26.3	31.83	90.9	31.92	32.00	-64.6	12,001	-0.54%
2022/02/07	4	31.34	42.5	31.23	31.60	-38.5	11,987	-0.32%
2022/01/26	13.2	31.35	13	31.30	31.35	0.2	11,803	0.00%
2022/01/25	27.2	31.36	43	31.38	31.60	-15.8	11,590	-0.14%
2022/01/24	16.2	30.80	27	31.04	31.45	-10.8	11,204	-0.10%
2022/01/21	20.2	31.05	18.8	31.09	31.25	1.4	10,801	0.01%
2022/01/20	35.1	31.20	53.2	31.18	31.50	-18.1	10,475	-0.17%
2022/01/19	43.4	30.71	67.5	30.78	30.95	-24.1	9,896	-0.24%
2022/01/18	3.1	30.03	12	30.01	30.00	-8.9	8,844	-0.10%
2022/01/17	14.2	30.06	20	30.07	30.15	-5.8	8,720	-0.07%
2022/01/14	15	29.85	3.2	29.84	29.85	11.8	8,630	0.14%
2022/01/13	14.2	29.90	15.1	29.80	30.00	-0.9	8,751	-0.01%
2022/01/12	8.6	29.60	15.3	29.66	29.75	-6.7	8,633	-0.08%
2022/01/11	1.1	29.25	4	29.20	29.35	-2.9	8,401	-0.03%
2022/01/10	3	29.10	0	0.00	29.10	3	8,222	0.04%
2022/01/07	6	29.05	4.1	29.05	29.05	1.9	8,195	0.02%
2022/01/06	32.3	29.00	3	28.90	28.95	29.3	8,183	0.36%
2022/01/05	4.5	29.06	1	29.05	29.05	3.5	8,214	0.04%
2022/01/04	0.1	29.15	7	29.08	29.10	-7	8,331	-0.08%
2022/01/03	12.1	29.06	5	29.16	29.00	7.1	8,450	0.08%
2021/12/30	1	29.25	3	29.17	29.15	-2	8,766	-0.02%
2021/12/29	0	0.00	4	29.25	29.25	-4	8,830	-0.05%
2021/12/28	4	29.13	2	29.15	29.20	2	8,874	0.02%
2021/12/27	3	29.08	9	29.15	29.20	-6	8,883	-0.07%
2021/12/24	5	29.09	16	29.15	29.10	-11	8,970	-0.12%
2021/12/23	7	29.01	0	0.00	28.95	7	8,972	0.08%
2021/12/22	6	28.97	6	29.03	28.95	0	9,038	0.00%
2021/12/21	7	28.98	0	0.00	28.95	7	8,999	0.08%
2021/12/20	10.1	28.75	0	0.00	28.90	10.1	8,949	0.11%
2021/12/17	6.1	28.85	3	29.08	28.85	3.1	8,894	0.03%
2021/12/16	3	28.87	2	29.05	29.05	1	8,842	0.01%
2021/12/15	1	28.90	1	28.95	29.00	0	8,920	0.00%
2021/12/14	3	28.98	2	29.00	29.00	1	9,055	0.01%
2021/12/13	41	29.03	2	29.50	29.00	39	9,093	0.43%
2021/12/10	0	0.00	6	29.18	29.25	-6	9,183	-0.07%
2021/12/09	5.1	29.03	4	29.40	29.15	1.1	9,208	0.01%
2021/12/08	14	29.31	0	0.00	29.20	14	9,224	0.15%
2021/12/07	5	29.15	1	29.15	29.35	4	9,211	0.04%
2021/12/06	2	29.05	1	29.30	29.30	1	9,161	0.01%
2021/12/03	1	29.35	11.2	29.17	29.15	-10.2	9,194	-0.11%
2021/12/02	1.3	29.09	6.1	29.17	29.15	-4.7	9,150	-0.05%
2021/12/01	12	28.97	4.2	29.23	29.30	7.8	9,177	0.08%
2021/11/30	11.4	29.34	22	29.70	28.60	-10.6	9,029	-0.12%
2021/11/29	4	28.88	19.6	29.04	29.30	-15.6	8,533	-0.18%
2021/11/26	10	29.21	8.2	29.30	29.15	1.8	8,478	0.02%
2021/11/25	0	29.40	14	29.57	29.65	-14	8,556	-0.16%
2021/11/24	0.1	29.30	6.1	29.30	29.35	-6	8,523	-0.07%
2021/11/23	2	29.00	3	29.05	29.10	-1	8,519	-0.01%
2021/11/22	3	29.30	12.5	29.28	29.40	-9.5	8,569	-0.11%
2021/11/19	1.5	29.05	46.4	29.04	29.20	-44.9	8,606	-0.52%
2021/11/18	8.1	28.76	4	28.80	28.80	4.1	8,619	0.05%
2021/11/17	14	28.91	0	0.00	28.80	14	8,680	0.16%
2021/11/16	28	28.77	8.1	28.94	29.05	19.9	8,713	0.23%
2021/11/15	1.2	28.72	3	28.85	28.75	-1.8	8,784	-0.02%
2021/11/12	3	28.80	3	28.72	28.80	0	8,839	0.00%
2021/11/11	0.1	28.80	1	28.60	28.65	-0.9	8,921	-0.01%
2021/11/10	6.2	28.64	1	28.85	28.95	5.2	9,163	0.06%
2021/11/09	5.7	28.67	6	28.68	28.85	-0.3	9,297	0.00%
2021/11/08	32.3	28.59	12	28.49	28.45	20.3	9,288	0.22%
2021/11/05	17.3	29.49	6	29.43	29.55	11.3	9,167	0.12%
2021/11/04	33	29.78	22.2	29.78	29.80	10.8	9,214	0.12%
2021/11/03	11	29.11	10	29.30	29.30	1	9,028	0.01%
2021/11/02	0	0.00	3.2	29.19	29.20	-3.2	9,382	-0.03%
2021/11/01	23.3	28.91	19.2	29.10	29.10	4.1	9,537	0.04%
2021/10/29	8	29.18	21.1	29.15	29.20	-13.1	9,619	-0.14%
2021/10/28	0	29.28	40	29.31	29.35	-40	9,800	-0.41%
2021/10/27	3	29.25	10	29.23	29.35	-7	9,985	-0.07%
2021/10/26	2.1	29.15	3	29.30	29.30	-0.9	10,226	-0.01%
2021/10/25	3.3	29.15	10	29.17	29.20	-6.7	10,286	-0.07%
2021/10/22	3.3	29.16	0.1	29.20	29.25	3.2	10,483	0.03%
2021/10/21	5	29.10	19.4	29.20	29.10	-14.4	10,481	-0.14%
2021/10/20	57.2	28.76	16	28.81	28.90	41.2	10,426	0.40%
2021/10/19	0	28.40	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	4.2	28.47	15	28.59	28.35	-10.8	10,711	-0.10%
2021/10/15	1.1	28.60	5	28.57	28.70	-3.9	12,208	-0.03%
2021/10/14	7.2	28.50	7.4	28.52	28.40	-0.2	12,692	0.00%
2021/10/13	25.3	28.74	17.5	28.68	28.70	7.8	12,980	0.06%
2021/10/12	5	28.64	55	28.57	28.70	-50	13,135	-0.38%
2021/10/08	9.1	28.41	9	28.38	28.40	0.1	13,243	0.00%
2021/10/07	16.3	28.34	37	28.29	28.35	-20.7	13,279	-0.16%
2021/10/06	2	27.30	1	27.50	27.55	1	13,170	0.01%
2021/10/05	0.3	27.30	8	27.16	27.40	-7.7	13,192	-0.06%
2021/10/04	16.6	27.27	11	27.28	27.15	5.6	13,283	0.04%
2021/10/01	13.2	27.32	6	27.38	27.45	7.2	13,427	0.05%
2021/09/30	2.1	27.39	4	27.35	27.50	-1.9	13,451	-0.01%
2021/09/29	17.1	27.23	6	27.33	27.25	11.1	13,541	0.08%
2021/09/28	4	27.64	3.6	27.60	27.70	0.4	13,644	0.00%
2021/09/27	40	27.72	6.1	27.73	27.60	33.9	13,995	0.24%
2021/09/24	1.2	27.80	7.9	27.75	27.70	-6.7	14,038	-0.05%
2021/09/23	3.1	27.68	14	27.68	27.75	-11	14,059	-0.08%
2021/09/22	11.2	27.29	38.4	27.49	27.40	-27.2	14,101	-0.19%
2021/09/17	1	27.75	1.7	27.66	27.70	-0.6	14,159	0.00%
2021/09/16	18.1	27.57	18	27.73	27.70	0.1	14,152	0.00%
2021/09/15	6.6	27.68	40	27.73	27.75	-33.4	14,166	-0.24%
2021/09/14	9	27.26	16	27.25	27.20	-7	14,033	-0.05%
2021/09/13	26.2	27.01	0	0.00	27.05	26.2	14,016	0.19%
2021/09/10	9.1	27.14	0	0.00	27.15	9.1	14,056	0.06%
2021/09/09	3	27.15	0	0.00	27.10	3	14,211	0.02%
2021/09/08	18.4	27.20	0	0.00	27.20	18.4	14,292	0.13%
2021/09/07	5	27.50	0	0.00	27.45	5	14,376	0.03%
2021/09/06	2.5	27.63	42.3	27.74	27.55	-39.8	14,502	-0.27%
2021/09/03	2	27.55	5.1	27.55	27.55	-3.1	14,530	-0.02%
2021/09/02	7.4	27.57	1	27.70	27.50	6.4	14,725	0.04%
2021/09/01	2	27.58	1	27.70	27.55	1	14,856	0.01%
2021/08/31	6.4	27.42	7	27.50	27.40	-0.6	14,874	0.00%
2021/08/30	14	27.46	2	27.50	27.65	12	14,854	0.08%
2021/08/27	3	27.42	0	0.00	27.50	3	14,902	0.02%
2021/08/26	18	27.36	25.1	27.37	27.35	-7.1	14,962	-0.05%
2021/08/25	12.1	27.68	5	27.75	27.75	7.1	15,092	0.05%
2021/08/24	8	27.56	44	27.51	27.60	-36	15,225	-0.24%
2021/08/23	3	26.97	2	26.98	26.95	1	15,310	0.01%
2021/08/20	3.3	26.88	25	26.90	26.90	-21.7	15,435	-0.14%
2021/08/19	40	26.68	41	26.68	26.70	-1	16,216	-0.01%
2021/08/18	7	26.72	33	26.88	27.00	-26	16,212	-0.16%
2021/08/17	8.7	26.77	12	26.85	26.75	-3.3	16,279	-0.02%
2021/08/16	49.4	26.83	9	26.84	26.70	40.4	16,316	0.25%
2021/08/13	27.5	27.09	0	0.00	27.15	27.5	16,292	0.17%
2021/08/12	20.5	27.20	6	27.35	27.35	14.5	16,283	0.09%
2021/08/11	6.2	27.22	51	27.22	27.20	-44.8	16,355	-0.27%
2021/08/10	8	27.14	1	27.10	27.20	7	16,448	0.04%
2021/08/09	26.1	27.30	20	27.22	27.30	6.1	16,610	0.04%
2021/08/06	54.8	27.46	20	27.60	27.70	34.8	16,679	0.21%
2021/08/05	39.6	27.13	2	27.15	27.10	37.6	16,561	0.23%
2021/08/04	15.1	27.21	0	0.00	27.30	15.1	16,863	0.09%
2021/08/03	45.5	27.33	18	27.37	27.40	27.5	17,018	0.16%
2021/08/02	21.3	27.53	0.2	27.60	27.60	21.2	17,057	0.12%
2021/07/30	31	27.88	7	27.91	27.75	24	16,996	0.14%
2021/07/29	12.3	28.05	1	28.00	28.00	11.3	16,936	0.07%
2021/07/28	58.1	27.90	12	27.90	28.05	46.1	17,088	0.27%
2021/07/27	21	28.14	5	28.20	28.15	16	17,297	0.09%
2021/07/26	64.3	28.20	18	28.32	28.10	46.3	17,603	0.26%
2021/07/23	44.1	28.14	5	28.21	28.10	39.1	17,588	0.22%
2021/07/22	49.9	28.33	5	28.19	28.20	44.9	17,556	0.26%
2021/07/21	197.7	28.24	4	28.11	28.05	193.7	17,414	1.11%	大買/鉅額交易
2021/07/20	32.1	31.31	14	31.32	31.20	18.1	16,072	0.11%
2021/07/19	19.3	31.54	48.1	31.48	31.65	-28.8	15,731	-0.18%
2021/07/16	29.7	31.66	4.6	31.73	31.75	25.1	15,823	0.16%
2021/07/15	14	32.00	58.5	32.22	31.95	-44.5	15,840	-0.28%
2021/07/14	5.2	32.33	9	32.41	32.10	-3.9	15,771	-0.02%
2021/07/13	16	32.48	12.2	32.50	32.20	3.8	15,830	0.02%
2021/07/12	3.1	32.63	1	32.65	32.65	2.1	15,761	0.01%
2021/07/09	13.5	32.59	6.5	32.62	32.70	7	15,802	0.04%
2021/07/08	16.1	32.94	35	32.90	32.80	-19	16,007	-0.12%
2021/07/07	5	32.69	4.1	32.74	32.75	0.9	16,035	0.01%
2021/07/06	6	32.60	30	32.59	32.70	-24	16,221	-0.15%
2021/07/05	37.4	32.61	25	32.59	32.55	12.4	16,263	0.08%
2021/07/02	36.7	31.90	84	31.75	32.35	-47.3	16,203	-0.29%
2021/07/01	12	31.24	20	31.25	31.05	-8	16,089	-0.05%
2021/06/30	5.1	31.04	3	31.02	31.00	2.1	16,096	0.01%
2021/06/29	0	0.00	3	30.73	30.75	-3	16,144	-0.02%
2021/06/28	29.3	30.90	13	30.87	30.80	16.3	16,267	0.10%
2021/06/25	31	30.89	26	30.88	30.80	5	16,274	0.03%
2021/06/24	2.1	30.43	2	30.45	30.40	0.1	16,354	0.00%
2021/06/23	13	30.43	5.3	30.55	30.40	7.8	16,487	0.05%
2021/06/22	7.8	30.51	15	30.62	30.40	-7.2	16,918	-0.04%
2021/06/21	21	30.56	6	30.80	30.30	15	17,834	0.08%
2021/06/18	22	30.72	10	30.93	30.65	12	18,194	0.07%
2021/06/17	21.1	30.67	9	30.84	30.60	12.1	18,405	0.07%
2021/06/16	11.5	30.77	74	30.71	30.60	-62.5	19,062	-0.33%
2021/06/15	14	30.12	4	30.28	30.15	10	19,614	0.05%
2021/06/11	8	30.22	35	30.21	30.15	-27	19,612	-0.14%
2021/06/10	13.5	30.09	2	30.18	30.25	11.5	19,681	0.06%
2021/06/09	6	30.19	14	30.32	30.20	-8	19,730	-0.04%
2021/06/08	0.2	30.80	10	30.75	30.65	-9.8	19,762	-0.05%
2021/06/07	11	30.50	17	30.64	30.55	-6	19,818	-0.03%
2021/06/04	27.5	30.91	10.5	30.95	30.95	17	19,841	0.09%
2021/06/03	24.1	31.24	0	0.00	31.25	24.1	19,870	0.12%
2021/06/02	18.7	31.34	163.7	31.23	31.35	-145.1	19,923	-0.73%	大賣/鉅額交易
2021/06/01	27.1	31.29	15.8	31.30	31.40	11.3	19,887	0.06%
2021/05/31	22.1	30.56	26.4	30.65	30.75	-4.3	19,846	-0.02%
2021/05/28	52	30.06	31	30.14	30.55	21	19,835	0.11%
2021/05/27	16	29.58	2	29.53	29.55	14	19,905	0.07%
2021/05/26	10	29.72	6	29.82	29.70	4	19,518	0.02%
2021/05/25	20.2	29.61	4	29.58	29.55	16.2	19,581	0.08%
2021/05/24	1	29.10	9	29.17	29.30	-8	19,634	-0.04%
2021/05/21	13.2	29.08	2.1	29.20	29.10	11.1	19,682	0.06%
2021/05/20	3	29.30	0.1	29.35	29.20	3	19,584	0.02%
2021/05/19	5.7	29.01	31	29.05	29.15	-25.3	19,594	-0.13%
2021/05/18	18	28.53	10	28.60	28.70	8	19,648	0.04%
2021/05/17	28.7	28.21	17.3	28.37	27.90	11.4	19,605	0.06%
2021/05/14	30	29.56	11	29.95	29.55	19	19,375	0.10%
2021/05/13	17.5	29.77	102.4	29.99	29.70	-84.9	19,318	-0.44%	大賣/
2021/05/12	20.7	29.85	23	29.73	30.00	-2.3	19,135	-0.01%
2021/05/11	7.6	30.58	18	30.49	30.50	-10.4	18,813	-0.06%
2021/05/10	87.1	30.79	42	30.88	31.20	45	18,683	0.24%
2021/05/07	96.2	31.00	7	31.06	31.15	89.2	19,015	0.47%
2021/05/06	56	30.95	3	30.85	30.75	53	19,568	0.27%
2021/05/05	22	30.85	5	30.92	30.80	17	20,029	0.08%
2021/05/04	30	30.97	10.1	30.90	31.15	19.9	19,961	0.10%
2021/05/03	47.5	31.81	247.2	32.05	31.65	-199.7	19,780	-1.01%	大賣/鉅額交易
2021/04/29	63.6	32.56	10	32.70	32.70	53.6	19,586	0.27%
2021/04/28	18.1	32.61	2	32.65	32.70	16.1	19,594	0.08%
2021/04/27	19.1	32.65	6	32.68	32.60	13.1	19,730	0.07%
2021/04/26	8.1	32.61	10	32.77	32.80	-1.9	19,659	-0.01%
2021/04/23	26	32.22	28	32.24	32.45	-2	19,574	-0.01%
2021/04/22	149	32.86	10	32.63	32.55	139	19,688	0.71%	大買/鉅額交易
2021/04/21	198	33.00	4	33.01	33.00	194	19,681	0.99%	大買/鉅額交易
2021/04/20	21	33.07	15.2	33.08	33.10	5.8	19,604	0.03%
2021/04/19	35.2	33.07	12.2	33.10	33.05	23	19,556	0.12%
2021/04/16	18	32.92	9	32.91	32.95	9	19,469	0.05%
2021/04/15	11	32.76	4	32.79	32.85	7	19,541	0.04%
2021/04/14	43	32.89	71	32.60	33.00	-28	19,450	-0.14%
2021/04/13	32	33.43	8	33.39	33.15	24	19,250	0.12%
2021/04/12	59	33.53	77	33.45	33.40	-18	19,191	-0.09%
2021/04/09	28	33.70	31.2	33.74	33.70	-3.2	19,040	-0.02%
2021/04/08	60	33.56	31.1	33.53	33.55	28.9	18,929	0.15%
2021/04/07	44.1	33.57	2.3	33.82	33.45	41.9	18,819	0.22%
2021/04/06	6	33.47	12.1	33.45	33.40	-6.1	18,656	-0.03%
2021/04/01	16.2	33.46	23	33.46	33.40	-6.8	18,698	-0.04%
2021/03/31	21.3	33.71	14	33.79	33.50	7.3	18,637	0.04%
2021/03/30	7.1	33.67	22	33.75	33.85	-14.9	18,519	-0.08%
2021/03/29	23	33.44	23.4	33.46	33.55	-0.4	18,451	0.00%
2021/03/26	5	33.25	32.5	33.34	33.45	-27.5	18,397	-0.15%
2021/03/25	55.4	33.11	42.3	33.18	33.20	13.1	18,661	0.07%
2021/03/24	118.6	33.86	109.3	33.91	33.75	9.3	18,375	0.05%	大買/大賣/
2021/03/23	34.6	34.16	37.1	34.45	34.75	-2.5	17,678	-0.01%
2021/03/22	27	34.20	35.4	34.11	34.35	-8.4	17,445	-0.05%
2021/03/19	96	34.05	37	34.04	33.85	59	17,615	0.34%
2021/03/18	86	33.83	53	33.73	33.85	33	17,268	0.19%
2021/03/17	9	32.68	3	32.60	32.65	6	16,685	0.04%
2021/03/16	15.3	32.64	15	32.62	32.60	0.3	16,767	0.00%
2021/03/15	20	32.69	12.2	32.64	32.60	7.8	16,836	0.05%
2021/03/12	10.1	32.32	1	32.25	32.40	9.1	16,874	0.05%
2021/03/11	1.8	32.17	12	32.20	32.25	-10.2	16,894	-0.06%
2021/03/10	3	32.13	8	32.20	32.10	-5	16,992	-0.03%
2021/03/09	9.2	31.92	11.5	31.93	32.00	-2.3	17,174	-0.01%
2021/03/08	7	31.67	12	31.73	31.80	-5	17,336	-0.03%
2021/03/05	3	31.03	21.3	31.49	31.65	-18.3	17,400	-0.11%
2021/03/04	10	31.15	17	31.10	31.35	-7	17,900	-0.04%
2021/03/03	14	31.26	1.2	31.36	31.40	12.9	17,975	0.07%
2021/03/02	84	31.70	8.5	31.99	31.35	75.5	17,826	0.42%
2021/02/26	18	31.66	9.1	31.78	32.00	8.9	17,634	0.05%
2021/02/25	41	31.91	2	31.80	31.70	39	17,263	0.23%
2021/02/24	9	31.98	4	32.00	31.90	5	17,199	0.03%
2021/02/23	27	31.77	24.1	31.74	31.80	2.9	17,047	0.02%
2021/02/22	5	31.19	42	31.27	31.30	-37	16,982	-0.22%
2021/02/19	10.1	30.87	7	31.09	31.15	3.1	17,001	0.02%
2021/02/18	22.1	30.85	0	0.00	30.80	22.1	17,007	0.13%
2021/02/17	13	30.88	10	31.25	31.00	3	17,080	0.02%
2021/02/05	2	30.78	4.1	30.95	30.80	-2.1	17,294	-0.01%
2021/02/04	13	30.76	0	0.00	30.75	13	17,281	0.08%
2021/02/03	8	31.20	5	31.08	31.10	3	17,275	0.02%
2021/02/02	13	31.14	18.1	31.31	31.15	-5.1	17,264	-0.03%
2021/02/01	22	30.96	15	30.90	31.10	7	17,212	0.04%
2021/01/29	75.2	31.84	53	31.92	31.25	22.2	17,075	0.13%
2021/01/28	57.2	32.54	65.7	32.68	32.70	-8.6	16,547	-0.05%
2021/01/27	36.3	32.12	72.9	32.14	32.35	-36.6	15,969	-0.23%
2021/01/26	6	31.14	18	31.22	30.85	-12	15,400	-0.08%
2021/01/25	0	0.00	14.2	31.12	31.20	-14.2	15,324	-0.09%
2021/01/22	2	30.70	23	30.71	30.70	-21	15,169	-0.14%
2021/01/21	13.2	30.07	8	30.13	29.90	5.2	15,053	0.03%
2021/01/20	24.3	30.17	12.3	30.51	30.00	12.1	15,065	0.08%
2021/01/19	2	30.73	8.3	31.01	30.75	-6.3	14,868	-0.04%
2021/01/18	7.5	30.66	8	30.78	30.65	-0.5	14,940	0.00%
2021/01/15	42.5	31.33	46	31.65	31.00	-3.5	14,884	-0.02%
2021/01/14	15.1	31.49	23.6	31.44	31.65	-8.5	14,880	-0.06%
2021/01/13	1	30.95	19.1	31.14	30.90	-18.1	14,588	-0.12%
2021/01/12	19.3	30.64	31	30.75	30.85	-11.7	14,473	-0.08%
2021/01/11	17.2	30.88	15	30.87	31.00	2.2	14,358	0.02%
2021/01/08	2.4	30.72	20	30.79	31.00	-17.6	14,310	-0.12%
2021/01/07	4.4	30.43	6.1	30.56	30.50	-1.7	14,310	-0.01%
2021/01/06	16.2	30.30	8	30.36	30.35	8.2	14,332	0.06%
2021/01/05	19.6	30.45	8	30.41	30.50	11.6	14,261	0.08%
2021/01/04	32.2	30.95	18	30.95	30.80	14.2	14,338	0.10%
2020/12/31	3.3	30.92	9	30.90	31.00	-5.7	14,232	-0.04%
2020/12/30	4.2	30.92	33	30.77	31.15	-28.9	14,284	-0.20%
2020/12/29	18.2	31.09	25.1	31.06	30.95	-6.9	14,241	-0.05%
2020/12/28	24	30.93	35	30.98	31.05	-11	14,242	-0.08%
2020/12/25	9	30.63	11	30.74	30.55	-2	14,281	-0.01%
2020/12/24	3	30.52	11	30.47	30.65	-8	14,304	-0.06%
2020/12/23	43	29.99	10	30.02	30.00	33	14,316	0.23%
2020/12/22	5	30.27	22	30.20	30.05	-17	14,312	-0.12%
2020/12/21	61.1	29.68	57	29.45	30.05	4.1	14,500	0.03%
2020/12/18	14.2	30.32	11	30.47	30.20	3.2	14,448	0.02%
2020/12/17	39.7	30.54	23	30.36	30.40	16.7	14,367	0.12%
2020/12/16	6	30.48	67.2	30.61	31.05	-61.2	14,155	-0.43%
2020/12/15	153.1	30.16	120.9	30.13	30.05	32.2	14,004	0.23%	大買/大賣/
2020/12/14	116.1	30.66	115	30.71	31.05	1.1	13,637	0.01%	大買/大賣/
2020/12/11	8.2	31.47	12	31.49	31.60	-3.8	13,407	-0.03%
2020/12/10	24	31.65	22.7	31.47	31.65	1.3	13,431	0.01%
2020/12/09	20	32.14	14	32.08	32.15	6	13,358	0.04%
2020/12/08	40	31.94	16	31.99	31.80	24	13,298	0.18%
2020/12/07	12.2	31.47	22.2	31.44	31.55	-10	13,328	-0.08%
2020/12/04	11.2	31.09	51	31.24	31.30	-39.8	13,346	-0.30%
2020/12/03	27.2	31.21	33	31.29	31.30	-5.8	13,311	-0.04%
2020/12/02	37.5	31.27	125	31.01	31.45	-87.5	13,065	-0.67%	大賣/
2020/12/01	18	30.52	28	30.62	30.65	-10	12,992	-0.08%
2020/11/30	109.1	30.81	23	30.87	29.85	86.1	12,941	0.66%	大買/
2020/11/27	20.5	30.82	17	30.64	30.95	3.5	12,362	0.03%
2020/11/26	4	30.13	13	30.25	30.30	-9	12,214	-0.07%
2020/11/25	15.8	30.14	6	30.22	30.05	9.8	12,470	0.08%
2020/11/24	9	30.23	22	30.25	30.25	-13	12,502	-0.10%
2020/11/23	7.6	30.10	18	30.35	30.10	-10.4	12,574	-0.08%
2020/11/20	9.6	30.07	3	29.98	30.05	6.6	12,639	0.05%
2020/11/19	14.5	29.95	20	29.99	29.95	-5.6	13,095	-0.04%
2020/11/18	18.1	30.08	1	30.10	30.15	17.1	13,270	0.13%
2020/11/17	6.5	30.12	5	30.17	30.30	1.5	13,303	0.01%
2020/11/16	14	30.26	5	30.42	30.40	9	13,666	0.07%
2020/11/13	42.1	30.05	82	29.77	30.30	-39.9	13,937	-0.29%
2020/11/12	20	29.12	5	29.20	29.20	15	13,711	0.11%
2020/11/11	2	29.18	13	29.18	29.45	-11	13,805	-0.08%
2020/11/10	13.2	29.36	1	29.25	29.15	12.2	13,896	0.09%
2020/11/09	0	0.00	4	29.43	29.50	-4	14,204	-0.03%
2020/11/06	0	0.00	2	29.25	29.15	-2	14,334	-0.01%
2020/11/05	3.1	29.22	4	29.25	29.10	-1	14,507	-0.01%
2020/11/04	6	28.93	15	29.03	29.00	-9	14,677	-0.06%
2020/11/03	10.1	28.75	18.1	28.74	28.75	-8	14,804	-0.05%
2020/11/02	6.1	28.30	4	28.25	28.35	2.1	14,923	0.01%
2020/10/30	11	28.62	10	28.58	28.50	1	15,195	0.01%
2020/10/29	12.1	28.65	5	28.72	28.70	7.1	15,516	0.05%
2020/10/28	6.4	29.45	5.1	29.40	29.15	1.3	15,648	0.01%
2020/10/27	11	29.04	13	29.05	29.00	-2	15,788	-0.01%
2020/10/26	24.2	29.35	11	29.34	29.30	13.2	15,965	0.08%
2020/10/23	2	28.90	7	28.91	28.85	-5	15,965	-0.03%
2020/10/22	15	28.49	5	28.54	28.75	10	16,121	0.06%
2020/10/21	16	28.72	4	28.66	28.55	12	16,129	0.07%
2020/10/20	13	29.07	6	28.98	28.95	7	16,591	0.04%
2020/10/19	4	28.84	2	28.88	28.80	2	17,134	0.01%
2020/10/16	35	29.00	8	29.13	28.80	27	17,377	0.16%
2020/10/15	38	29.29	18	29.54	29.10	20	17,940	0.11%
2020/10/14	12	29.02	17	28.96	29.05	-5	18,796	-0.03%
2020/10/13	15	28.58	25	28.61	28.70	-10	19,194	-0.05%
2020/10/12	64	28.98	14	29.01	28.85	50	19,999	0.25%
2020/10/08	3	29.52	14	29.60	29.70	-11	20,058	-0.05%
2020/10/07	20	29.36	3	29.45	29.35	17	20,337	0.08%
2020/10/06	1.1	29.70	2	29.75	29.75	-0.9	20,617	0.00%
2020/10/05	3	29.87	1	30.05	29.55	2	20,907	0.01%
2020/09/30	22	30.00	14	30.10	29.80	8	21,182	0.04%
2020/09/29	0	0.00	5	29.41	29.40	-5	21,694	-0.02%
2020/09/28	2	29.70	13	29.43	29.70	-11	22,677	-0.05%
2020/09/25	16	29.09	41	29.29	29.15	-25	23,163	-0.11%
2020/09/24	64	29.08	17	28.90	28.85	47	23,278	0.20%
2020/09/23	51	29.87	50	29.99	29.95	1	23,293	0.00%
2020/09/22	25	29.04	18	29.14	29.10	7	23,223	0.03%
2020/09/21	7	29.63	9	29.70	29.50	-2	23,384	-0.01%
2020/09/18	1	29.70	2	29.80	29.85	-1	23,772	0.00%
2020/09/17	42	29.95	3	30.30	29.65	39	24,067	0.16%
2020/09/16	22	30.24	29	30.32	30.10	-7	24,572	-0.03%
2020/09/15	4.3	29.81	6	29.79	29.75	-1.8	24,802	-0.01%
2020/09/14	4	29.75	12	30.05	30.10	-8	25,480	-0.03%
2020/09/11	22.3	29.62	26	29.79	29.90	-3.7	26,124	-0.01%
2020/09/10	37	29.96	25.2	30.04	29.80	11.8	26,381	0.04%
2020/09/09	42	30.10	34	30.19	30.45	8	26,211	0.03%
2020/09/08	30	30.81	5.5	30.82	30.70	24.5	26,220	0.09%
2020/09/07	4	31.26	13	31.47	31.30	-9	26,257	-0.03%
2020/09/04	18	31.04	1	31.20	31.75	17	26,490	0.06%
2020/09/03	8	31.84	0	0.00	31.70	8	26,531	0.03%
2020/09/01	12	32.08	34	32.22	32.35	-22	26,957	-0.08%
2020/08/31	23	32.02	6.9	32.77	31.90	16.1	26,976	0.06%
2020/08/28	14	32.55	4	32.74	32.60	10	26,817	0.04%
2020/08/27	14	33.15	4	33.10	33.15	10	26,914	0.04%
2020/08/26	19	33.55	24	33.63	33.60	-5	26,905	-0.02%
2020/08/25	97	33.78	80	33.86	34.00	17	26,848	0.06%
2020/08/24	8	32.37	14.1	32.15	32.60	-6.1	26,739	-0.02%
2020/08/21	21	31.31	26	31.45	31.30	-5	26,576	-0.02%
2020/08/20	23	31.04	50	31.17	30.90	-27	26,599	-0.10%
2020/08/19	33	32.89	154	32.95	32.40	-121	26,146	-0.46%	大賣/鉅額交易
2020/08/18	23	34.22	10	34.35	33.90	13	25,677	0.05%
2020/08/17	106	34.53	8	34.24	34.50	98	25,642	0.38%	大買/
2020/08/14	27	35.01	9.4	35.05	34.75	17.7	25,563	0.07%
2020/08/13	59	35.25	25	35.13	34.85	34	25,531	0.13%
2020/08/12	6	34.23	6	34.34	34.70	0	25,390	0.00%
2020/08/11	7	33.99	15	34.08	34.00	-8	25,355	-0.03%
2020/08/10	21	34.48	17	34.61	34.50	4	25,399	0.02%
2020/08/07	19	35.02	10	34.98	34.90	9	25,411	0.04%
2020/08/06	9	34.60	35	34.56	34.95	-26	25,295	-0.10%
2020/08/05	47	35.06	47	35.03	34.90	0	25,235	0.00%
2020/08/04	24.2	34.79	40	34.73	35.00	-15.9	24,978	-0.06%
2020/08/03	29	33.88	24	33.90	33.85	5	24,798	0.02%
2020/07/31	17	34.71	38	34.72	34.50	-21	24,671	-0.09%
2020/07/30	15	34.44	13	34.65	34.60	2	24,446	0.01%
2020/07/29	25.5	33.68	15	33.67	33.80	10.5	24,306	0.04%
2020/07/28	6.1	33.50	11	33.72	33.25	-4.9	24,304	-0.02%
2020/07/27	9	33.29	27	33.40	33.25	-18	24,479	-0.07%
2020/07/24	79	34.50	21	34.71	34.10	58	24,440	0.24%
2020/07/23	46	35.45	73.1	35.45	35.60	-27.1	23,976	-0.11%
2020/07/22	5	34.08	7	34.29	34.25	-2	23,476	-0.01%
2020/07/21	92	34.07	75	33.97	33.90	17	23,295	0.07%
2020/07/20	95	32.86	36.5	33.02	32.95	58.5	22,719	0.26%
2020/07/17	74	35.86	67	35.96	35.80	7	21,717	0.03%
2020/07/16	112.1	35.74	125.1	35.63	36.00	-13	21,458	-0.06%	大買/大賣/
2020/07/15	34	34.37	37	34.11	34.05	-3	20,700	-0.01%
2020/07/14	20	33.88	19	33.98	34.10	1	20,543	0.00%
2020/07/13	37	33.73	64	33.81	34.20	-27	20,361	-0.13%
2020/07/10	29.1	32.90	20	32.81	32.55	9.1	20,175	0.05%
2020/07/09	54.4	33.85	74.1	34.01	33.40	-19.7	20,251	-0.10%
2020/07/08	125.2	33.44	87	33.32	33.45	38.2	19,957	0.19%	大買/
2020/07/07	184.8	35.45	172	34.93	34.50	12.8	19,252	0.07%	大買/大賣/
2020/07/06	103.1	38.01	75.1	38.15	38.65	28	18,297	0.15%	大買/
2020/07/03	26.1	37.20	45	37.30	37.20	-18.9	17,841	-0.11%
2020/07/02	6.3	36.72	8	37.03	37.15	-1.7	17,796	-0.01%
2020/07/01	98	36.58	43	36.92	36.80	55	17,701	0.31%
2020/06/30	21	35.95	22	35.96	35.80	-1	17,522	-0.01%
2020/06/29	19	35.32	11	35.60	35.65	8	17,474	0.05%
2020/06/24	43	36.02	32.5	36.15	35.65	10.5	17,243	0.06%
2020/06/23	46	35.94	53	35.78	36.00	-7	17,191	-0.04%
2020/06/22	48	34.93	4	34.94	34.80	44	17,223	0.26%
2020/06/19	32.5	34.45	98	34.70	34.65	-65.5	16,876	-0.39%
2020/06/18	54	33.64	73.1	33.66	34.00	-19.1	16,268	-0.12%
2020/06/17	14	32.09	44.5	31.99	32.25	-30.5	15,614	-0.20%
2020/06/16	4	31.34	30.2	31.40	31.45	-26.2	15,581	-0.17%
2020/06/15	26	31.43	27	31.16	31.10	-1	15,850	-0.01%
2020/06/12	28	30.19	26	30.22	30.70	2	15,963	0.01%
2020/06/11	26	31.21	27	31.20	30.65	-1	16,131	-0.01%
2020/06/10	1	31.40	3	31.43	31.45	-2	16,046	-0.01%
2020/06/09	32	31.14	48	31.22	31.15	-16	16,115	-0.10%
2020/06/08	1	30.25	43.6	30.24	30.45	-42.6	16,095	-0.26%
2020/06/05	21	29.88	32	29.94	29.80	-11	15,920	-0.07%
2020/06/04	3	29.73	5	29.82	29.85	-2	15,885	-0.01%
2020/06/03	35	29.56	31	29.65	29.55	4	15,994	0.03%
2020/06/02	1	29.00	1	29.15	29.15	0	15,975	0.00%
2020/06/01	21	29.00	22	28.95	29.00	-1	15,911	-0.01%
2020/05/29	2	28.23	4	28.55	28.60	-2	15,862	-0.01%
2020/05/28	20	28.55	32	28.70	28.50	-12	15,593	-0.08%
2020/05/27	3	28.47	3	28.47	28.60	0	15,671	0.00%
2020/05/26	0	0.00	4	28.25	28.20	-4	15,660	-0.03%
2020/05/25	25	27.89	21	28.05	28.20	4	15,661	0.03%
2020/05/22	1	28.10	4	28.23	28.40	-3	15,642	-0.02%
2020/05/21	1	28.30	1	28.35	28.35	0	15,516	0.00%
2020/05/20	9	28.27	22	28.50	28.15	-13	15,471	-0.08%
2020/05/19	0	0.00	25	28.14	28.30	-25	15,304	-0.16%
2020/05/18	5	27.56	2	27.48	27.55	3	15,109	0.02%
2020/05/15	13	28.17	16.5	28.31	28.10	-3.5	14,963	-0.02%
2020/05/14	30	27.85	52.5	28.02	27.95	-22.5	14,826	-0.15%
2020/05/13	2	27.38	4	27.54	27.55	-2	14,627	-0.01%
2020/05/12	2	27.53	0	0.00	27.50	2	14,527	0.01%
2020/05/11	17	27.83	12	27.88	27.80	5	14,438	0.03%
2020/05/08	28	27.44	21	27.45	27.45	7	14,348	0.05%
2020/05/07	2	27.70	0	0.00	27.70	2	14,148	0.01%
2020/05/06	0	0.00	2	27.80	27.80	-2	14,116	-0.01%
2020/05/05	4	27.86	2	27.95	27.75	2	14,084	0.01%
2020/05/04	2	27.85	2	27.15	27.85	0	14,076	0.00%
2020/04/30	10	28.08	25	28.16	28.25	-15	14,023	-0.11%
2020/04/29	5	27.44	189	27.68	27.70	-184	13,812	-1.33%	大賣/鉅額交易
2020/04/28	10	26.76	9	26.66	26.90	1	13,693	0.01%
2020/04/27	1	26.45	21	26.36	26.50	-20	14,075	-0.14%
2020/04/24	4	25.84	5.1	25.96	26.00	-1.1	14,009	-0.01%
2020/04/23	0	0.00	4	25.90	26.00	-4	14,093	-0.03%
2020/04/22	1	25.50	2	25.05	25.55	-1	14,082	-0.01%
2020/04/21	5	25.53	21	25.55	25.30	-16	14,140	-0.11%
2020/04/20	13	26.07	4	26.25	26.00	9	14,000	0.06%
2020/04/17	17	26.08	9	26.62	26.05	8	13,943	0.06%
2020/04/16	4	26.05	1	26.15	26.20	3	13,857	0.02%
2020/04/15	9	26.48	4	26.45	26.50	5	13,799	0.04%
2020/04/14	10	26.44	34.6	26.53	26.70	-24.6	13,667	-0.18%
2020/04/13	5	25.51	6	25.58	25.65	-1	13,389	-0.01%
2020/04/10	8	25.12	4	25.20	25.25	4	13,364	0.03%
2020/04/09	25	25.11	7	25.25	25.05	18	13,461	0.13%
2020/04/08	20	25.13	3	25.23	25.10	17	13,400	0.13%
2020/04/07	24	25.29	14	25.40	25.20	10	13,319	0.08%
2020/04/06	2	25.10	14	25.18	25.15	-12	13,189	-0.09%
2020/04/01	9	24.27	11	24.44	24.40	-2	12,942	-0.02%
2020/03/31	3	24.12	21	24.18	24.50	-18	12,762	-0.14%
2020/03/30	2	23.35	14	23.47	23.85	-12	12,531	-0.10%
2020/03/27	99	23.89	29.1	23.98	23.75	69.9	12,401	0.56%
2020/03/26	103	23.95	106	24.19	24.00	-3	12,097	-0.02%	大買/大賣/
2020/03/25	0	0.00	6.2	23.20	23.20	-6.2	11,530	-0.05%
2020/03/24	1	20.45	12	20.80	21.10	-11	11,524	-0.10%
2020/03/23	8	19.26	6	19.45	19.20	2	11,424	0.02%
2020/03/20	16	20.05	17	20.14	20.40	-1	11,436	-0.01%
2020/03/19	22	19.13	22	18.96	18.65	0	11,212	0.00%
2020/03/18	23.2	20.58	0	0.00	20.10	23.2	10,953	0.21%
2020/03/17	28	21.19	3	21.02	20.80	25	10,800	0.23%
2020/03/16	15	22.71	8	23.00	22.15	7	10,897	0.06%
2020/03/13	17	22.31	5	21.97	23.00	12	10,808	0.11%
2020/03/12	28.2	23.55	12	23.35	23.65	16.2	10,546	0.15%
2020/03/11	4	24.90	1	25.05	24.70	3	10,399	0.03%
2020/03/10	3	25.07	3	24.90	25.05	0	10,345	0.00%
2020/03/09	25	25.58	2	25.83	25.30	23	10,423	0.22%
2020/03/06	186.5	26.28	1	26.30	26.25	185.5	10,701	1.73%	大買/鉅額交易
2020/03/05	14	27.18	10	27.45	27.20	4	10,607	0.04%
2020/03/04	7.4	27.06	4	27.23	27.20	3.4	10,769	0.03%
2020/03/03	2	27.00	1	27.20	26.90	1	10,713	0.01%
2020/03/02	11	26.43	0	0.00	26.55	11	10,732	0.10%
2020/02/27	0.5	27.05	20	27.23	27.05	-19.5	10,841	-0.18%
2020/02/26	10	27.05	0.5	27.10	27.10	9.5	10,759	0.09%
2020/02/25	10	27.14	2	27.20	27.25	8	10,791	0.07%
2020/02/24	15	27.42	2	27.45	27.45	13	10,898	0.12%
2020/02/21	0	0.00	1	27.85	27.90	-1	10,999	-0.01%
2020/02/20	12	27.91	10	28.05	28.10	2	11,198	0.02%
2020/02/19	10	28.05	28	28.10	28.10	-18	11,376	-0.16%
2020/02/18	17	27.57	19.1	27.70	27.85	-2.1	11,906	-0.02%
2020/02/17	41	27.74	0	0.00	27.60	41	12,063	0.34%
2020/02/14	1	28.40	0	0.00	28.30	1	12,350	0.01%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	1	28.20	12	28.24	28.25	-11	12,603	-0.09%
2020/02/10	14	27.64	14	27.80	27.95	0	13,055	0.00%
2020/02/07	10	28.10	19.1	28.24	28.25	-9.1	13,396	-0.07%
2020/02/06	13	28.08	17	28.22	28.25	-4	13,598	-0.03%
2020/02/05	11	27.70	18	27.81	27.80	-7	13,831	-0.05%
2020/02/04	8	27.67	11.1	27.50	28.00	-3.1	13,873	-0.02%
2020/02/03	5	26.79	1	27.05	27.00	4	14,180	0.03%
2020/01/31	12.1	27.57	6	27.26	27.25	6.1	14,150	0.04%
2020/01/30	58	27.24	17	27.19	27.20	41	14,227	0.29%
2020/01/20	2.5	29.25	7	29.36	29.40	-4.5	13,968	-0.03%
2020/01/17	1	29.10	9	29.31	29.30	-8	14,035	-0.06%
2020/01/16	2	28.80	3	28.78	28.90	-1	14,048	-0.01%
2020/01/15	14	29.00	63	29.12	28.90	-49	14,243	-0.34%
2020/01/14	14	28.60	13.2	28.81	28.85	0.8	14,230	0.01%
2020/01/13	14	28.78	1	28.70	28.75	13	14,328	0.09%
2020/01/10	4	28.71	17	28.77	28.75	-13	14,387	-0.09%
2020/01/09	6	28.67	23	28.59	28.70	-17	14,426	-0.12%
2020/01/08	1	28.25	0	0.00	28.10	1	14,552	0.01%
2020/01/07	5	28.24	10	28.40	28.50	-5	14,568	-0.03%
2020/01/06	0	0.00	1	28.05	28.00	-1	14,593	-0.01%
2020/01/03	16	28.35	4	28.60	28.30	12	14,687	0.08%
2020/01/02	10	28.33	26.1	28.52	28.40	-16.1	14,707	-0.11%
2019/12/31	13	28.35	12.3	28.39	28.35	0.7	14,712	0.00%
2019/12/30	56.5	28.62	0.1	28.60	28.60	56.4	14,838	0.38%
2019/12/27	5	28.85	0	0.00	28.90	5	14,891	0.03%
2019/12/26	2	28.95	6.1	28.95	28.90	-4.1	14,936	-0.03%
2019/12/25	1	28.90	53	28.97	29.10	-52	15,064	-0.35%
2019/12/24	16	28.97	2	29.03	28.70	14	15,224	0.09%
2019/12/23	2	29.45	4	29.28	29.15	-2	15,260	-0.01%
2019/12/20	8.5	29.61	13	29.83	29.50	-4.5	15,401	-0.03%
2019/12/19	1	29.60	5	29.72	29.75	-4	15,800	-0.03%
2019/12/18	2	29.78	0	0.00	29.85	2	16,361	0.01%
2019/12/17	2	29.60	24	29.48	29.80	-22	16,488	-0.13%
2019/12/16	28.5	29.41	10	29.39	29.30	18.5	16,446	0.11%
2019/12/13	10	29.70	6	29.75	29.85	4	16,464	0.02%
2019/12/12	5	29.63	27.4	29.73	29.60	-22.4	16,528	-0.14%
2019/12/11	69	29.67	47.5	29.77	29.50	21.5	16,473	0.13%
2019/12/10	0	0.00	10.1	29.30	29.45	-10.1	16,087	-0.06%
2019/12/09	10	29.10	15.1	29.21	29.20	-5.1	16,067	-0.03%
2019/12/06	29	29.34	49.3	29.39	29.20	-20.3	16,193	-0.13%
2019/12/05	0	0.00	0.1	28.85	29.00	-0.1	16,010	0.00%
2019/12/04	1	28.60	41	28.54	29.00	-40	16,134	-0.25%
2019/12/03	48	28.88	36	28.59	28.90	12	16,043	0.07%
2019/12/02	2	27.80	30	27.71	27.80	-28	15,582	-0.18%
2019/11/29	39	27.92	80	27.85	27.70	-41	15,501	-0.26%
2019/11/28	29	28.61	7	28.66	28.55	22	15,398	0.14%
2019/11/27	18.1	28.59	39.1	28.88	29.00	-20.9	15,720	-0.13%
2019/11/26	7.5	28.77	5	28.72	28.90	2.5	15,593	0.02%
2019/11/25	14.5	28.94	9	28.91	28.95	5.5	15,329	0.04%
2019/11/22	4	29.19	8	29.24	29.20	-4	15,395	-0.03%
2019/11/21	30	28.97	18.1	29.07	29.10	11.9	15,428	0.08%
2019/11/20	9	29.34	2	29.30	29.40	7	15,357	0.05%
2019/11/19	17	28.80	27.1	29.13	29.25	-10.1	15,375	-0.07%
2019/11/18	12	28.93	19	28.98	29.00	-7	15,283	-0.05%
2019/11/15	93	28.72	91.2	28.76	28.65	1.8	15,348	0.01%
2019/11/14	18	28.40	15.3	28.37	28.45	2.7	14,816	0.02%
2019/11/13	6	27.92	53	28.32	28.15	-47	14,716	-0.32%
2019/11/12	6	27.79	1.2	27.70	27.80	4.8	14,432	0.03%
2019/11/11	9.2	27.99	11	28.03	27.90	-1.8	14,370	-0.01%
2019/11/08	26	28.09	46	28.12	28.35	-20	14,454	-0.14%
2019/11/07	6	27.48	20	27.52	27.40	-14	14,066	-0.10%
2019/11/06	81	27.14	87	27.13	27.25	-6	13,955	-0.04%
2019/11/05	69	27.98	7	27.86	27.85	62	13,638	0.45%
2019/11/04	14	28.26	9.3	28.33	28.40	4.7	13,530	0.03%
2019/11/01	17	27.99	7.1	28.08	28.00	9.9	13,342	0.07%
2019/10/31	8	27.83	42	27.93	27.95	-34	13,405	-0.25%
2019/10/30	3.5	27.34	4.2	27.39	27.45	-0.7	13,076	-0.01%
2019/10/29	21	27.42	9.1	27.44	27.40	11.9	13,054	0.09%
2019/10/28	12	27.88	13.2	27.90	27.80	-1.2	12,961	-0.01%
2019/10/25	13.5	27.39	4	27.38	27.50	9.5	12,842	0.07%
2019/10/24	2	27.28	4.3	27.29	27.35	-2.3	12,854	-0.02%
2019/10/23	15	27.12	25	27.18	27.20	-10	12,839	-0.08%
2019/10/22	35.5	26.88	3	26.90	26.85	32.5	12,684	0.26%
2019/10/21	16	26.58	42	26.67	26.70	-26	12,887	-0.20%
2019/10/18	4.5	26.37	24	26.46	26.35	-19.5	13,179	-0.15%
2019/10/17	6	26.36	5.2	26.41	26.50	0.9	13,667	0.01%
2019/10/16	5	26.37	47.5	26.38	26.50	-42.5	13,844	-0.31%
2019/10/15	7	26.12	8	26.27	26.20	-1	13,844	-0.01%
2019/10/14	5	26.25	2	26.40	26.30	3	13,859	0.02%
2019/10/09	0	0.00	9	26.25	26.10	-9	13,797	-0.07%
2019/10/08	2	26.20	23	26.41	26.25	-21	13,737	-0.15%
2019/10/07	14	26.33	0	0.00	26.20	14	13,745	0.10%
2019/10/04	4	26.14	14	26.20	26.15	-10	13,782	-0.07%
2019/10/03	11	25.19	27	25.56	25.90	-16	13,608	-0.12%
2019/10/02	12.5	25.47	2	25.55	25.50	10.5	13,621	0.08%
2019/10/01	0	0.00	43	25.77	25.70	-43	13,533	-0.32%
2019/09/27	47.5	25.39	20	25.19	25.05	27.5	13,417	0.20%
2019/09/26	18.5	26.01	5	26.12	26.00	13.5	13,272	0.10%
2019/09/25	21	25.97	46	26.07	26.20	-25	13,181	-0.19%
2019/09/24	23.5	26.27	35.1	26.32	26.10	-11.6	13,081	-0.09%
2019/09/23	37	25.98	55	25.89	26.00	-18	12,571	-0.14%
2019/09/20	7	25.27	4	25.34	25.20	3	12,048	0.02%
2019/09/19	16	25.20	24	25.25	25.15	-8	11,799	-0.07%
2019/09/18	22	25.07	31.1	25.08	25.15	-9.1	11,715	-0.08%
2019/09/17	2	24.73	17	24.92	24.90	-15	11,552	-0.13%
2019/09/16	17	24.31	11	24.25	24.50	6	11,464	0.05%
2019/09/12	35	24.81	4	24.66	24.60	31	11,424	0.27%
2019/09/11	18	24.96	1.1	25.07	24.95	16.9	11,491	0.15%
2019/09/10	2	25.08	25	25.10	25.10	-23	11,467	-0.20%
2019/09/09	14	24.91	0.2	24.95	25.00	13.8	11,287	0.12%
2019/09/06	4	24.96	39	25.10	25.00	-35	11,269	-0.31%
2019/09/05	7	24.86	3	24.75	24.85	4	11,122	0.04%
2019/09/04	1	24.85	9	24.89	24.85	-8	11,087	-0.07%
2019/09/03	12	24.75	87	24.92	24.75	-75	11,124	-0.67%
2019/09/02	16	24.93	34	24.86	24.80	-18	11,532	-0.16%
2019/08/30	8	24.86	63	24.74	24.90	-55	11,450	-0.48%
2019/08/28	10	24.25	4	24.28	24.35	6	11,218	0.05%
2019/08/27	4.1	24.11	11	24.50	24.40	-6.9	11,426	-0.06%
2019/08/26	4	23.99	25	24.05	24.30	-21	12,069	-0.17%
2019/08/23	2	24.35	26	24.53	24.50	-24	11,948	-0.20%
2019/08/22	3	24.30	30	24.45	24.55	-27	11,966	-0.23%
2019/08/21	3	24.28	74	24.34	24.35	-71	12,028	-0.59%
2019/08/20	1	23.90	44	24.02	24.25	-43	11,908	-0.36%
2019/08/19	1	23.70	5.9	23.73	23.70	-4.9	11,779	-0.04%
2019/08/16	3	23.47	32	23.68	23.60	-29	11,818	-0.25%
2019/08/15	2	23.20	3	23.20	23.50	-1	11,715	-0.01%
2019/08/14	3	23.67	0	0.00	23.55	3	11,736	0.03%
2019/08/13	8	23.28	38	23.13	23.35	-30	11,695	-0.26%
2019/08/12	23	22.55	5	22.56	22.50	18	11,628	0.15%
2019/08/08	5	22.43	3	22.40	22.40	2	11,803	0.02%
2019/08/07	15	22.46	6	22.55	22.30	9	11,897	0.08%
2019/08/06	24	21.97	7	21.91	22.30	17	12,198	0.14%
2019/08/05	38	22.51	2	22.45	22.45	36	12,441	0.29%
2019/08/02	11	22.80	1	22.80	22.80	10	12,476	0.08%
2019/08/01	32	23.10	12	23.24	23.25	20	12,473	0.16%
2019/07/31	11	23.36	0	0.00	23.30	11	12,473	0.09%
2019/07/30	12	23.56	14	23.71	23.55	-2	12,454	-0.02%
2019/07/29	12	23.16	33	23.29	23.45	-21	12,455	-0.17%
2019/07/26	31	23.52	11	23.40	23.40	20	12,371	0.16%
2019/07/25	62	23.89	10	23.90	23.85	52	12,380	0.42%
2019/07/24	26	24.44	1	24.40	24.15	25	12,430	0.20%
2019/07/23	5	24.14	103.2	24.27	24.40	-98.2	12,412	-0.79%	大賣/
2019/07/22	63	23.83	39	23.80	23.70	24	12,132	0.20%
2019/07/19	6	25.30	34	25.34	25.30	-28	11,735	-0.24%
2019/07/18	1	25.10	2	25.20	25.10	-1	11,203	-0.01%
2019/07/17	11	25.04	6.2	24.99	25.00	4.8	11,151	0.04%
2019/07/16	0	0.00	3	25.12	25.15	-3	11,174	-0.03%
2019/07/15	15	25.05	0	0.00	25.05	15	11,285	0.13%
2019/07/12	31	25.06	13	25.07	25.05	18	11,573	0.16%
2019/07/11	66	24.88	36	24.99	24.90	30	11,869	0.25%
2019/07/10	1	24.60	5	24.58	24.75	-4	12,204	-0.03%
2019/07/09	1	24.50	5	24.41	24.35	-4	12,318	-0.03%
2019/07/08	17	24.39	26.1	24.45	24.50	-9.1	12,482	-0.07%
2019/07/05	31	24.26	5	24.15	24.15	26	12,679	0.20%
2019/07/04	22	24.25	40	24.27	24.30	-18	12,992	-0.14%
2019/07/03	5	24.19	20	24.15	24.15	-15	13,292	-0.11%
2019/07/02	12	24.11	13	24.25	24.15	-1	13,840	-0.01%
2019/07/01	23	24.35	0.1	24.25	24.30	22.9	14,354	0.16%
2019/06/28	31	24.09	28	24.19	24.20	3	14,718	0.02%
2019/06/27	12	24.19	1.2	24.19	24.30	10.8	14,990	0.07%
2019/06/26	1	24.05	1.1	23.96	24.10	-0.1	15,236	0.00%
2019/06/25	2	24.00	22	23.95	23.90	-20	15,637	-0.13%
2019/06/24	20	24.00	12	23.99	24.00	8	17,063	0.05%
2019/06/21	22	24.05	2	24.05	23.95	20	18,037	0.11%
2019/06/20	10	24.00	30	24.05	23.95	-20	18,336	-0.11%
2019/06/19	15	23.87	8	23.97	24.05	7	18,417	0.04%
2019/06/18	20	23.56	9.1	23.79	23.80	10.9	18,355	0.06%
2019/06/17	0	0.00	6.4	23.70	23.60	-6.4	18,325	-0.04%
2019/06/14	0	0.00	15	23.63	23.75	-15	18,554	-0.08%
2019/06/13	12	23.70	1	23.80	23.75	11	18,569	0.06%
2019/06/12	11	23.70	13	23.92	23.90	-2	18,891	-0.01%
2019/06/11	16	23.74	15	23.82	23.80	1	18,974	0.01%
2019/06/10	148	24.00	177	24.15	24.10	-29	18,880	-0.15%	大買/大賣/
2019/06/06	5	22.93	0	0.00	22.85	5	18,457	0.03%
2019/06/05	5	22.81	34	22.79	22.95	-29	18,424	-0.16%
2019/06/04	3	22.38	13	22.28	22.45	-10	18,383	-0.05%
2019/06/03	33	22.20	29.3	22.35	22.15	3.7	18,382	0.02%
2019/05/31	181	22.28	90	22.23	22.50	91	18,145	0.50%	大買/
2019/05/30	1.4	23.19	11	23.44	23.40	-9.6	17,344	-0.06%
2019/05/29	38	23.21	2	23.15	23.10	36	17,420	0.21%
2019/05/28	5	23.36	59	23.62	23.80	-54	17,369	-0.31%
2019/05/27	10	23.00	10	23.20	23.05	0	17,195	0.00%
2019/05/24	1	22.95	18	23.27	22.95	-17	17,216	-0.10%
2019/05/23	5	22.99	9.1	23.04	23.10	-4.1	17,142	-0.02%
2019/05/22	2	22.83	1	22.95	22.95	1	17,059	0.01%
2019/05/21	10	23.10	12	22.93	22.95	-2	17,077	-0.01%
2019/05/20	0	0.00	3	22.65	22.65	-3	16,949	-0.02%
2019/05/17	8	22.73	1	22.60	22.55	7	16,891	0.04%
2019/05/16	44	23.01	1	23.05	23.00	43	16,731	0.26%
2019/05/15	12	23.45	11	23.40	23.50	1	16,585	0.01%
2019/05/14	3	22.75	88	22.76	23.20	-85	16,539	-0.51%
2019/05/13	75	23.61	54.1	23.32	23.05	20.9	16,265	0.13%
2019/05/10	1.5	24.55	28	24.63	24.55	-26.5	15,941	-0.17%
2019/05/09	56	24.76	47	25.09	24.55	9	15,889	0.06%
2019/05/07	10	25.20	44.1	25.33	25.50	-34.1	15,905	-0.21%
2019/05/06	40	25.03	6.1	24.93	24.90	33.9	16,503	0.21%
2019/05/03	3	25.57	10	25.65	25.65	-7	16,426	-0.04%
2019/05/02	21	25.62	21	25.78	25.55	0	16,404	0.00%
2019/04/30	0	0.00	121.3	25.18	25.60	-121.3	16,271	-0.75%	大賣/鉅額交易
2019/04/29	72	24.88	45	24.92	24.95	27	16,103	0.17%
2019/04/26	43	25.08	4	25.11	25.25	39	16,098	0.24%
2019/04/25	3	25.25	26	25.23	25.35	-23	16,093	-0.14%
2019/04/24	21	25.06	46	25.37	25.25	-25	16,042	-0.16%
2019/04/23	19	25.02	39	25.02	25.25	-20	16,059	-0.12%
2019/04/22	61	25.11	98.9	25.15	25.15	-37.9	15,843	-0.24%
2019/04/19	70.6	25.53	167.2	25.43	25.35	-96.6	15,637	-0.62%	大賣/
2019/04/18	49	25.86	53	25.92	25.70	-4	15,442	-0.03%
2019/04/17	152.9	25.99	130	25.75	25.75	22.9	15,131	0.15%	大買/大賣/
2019/04/16	27	25.77	71	25.90	26.00	-44	14,747	-0.30%
2019/04/15	6	25.40	6	25.43	25.45	0	14,327	0.00%
2019/04/12	5	25.26	18	25.19	25.20	-13	14,136	-0.09%
2019/04/11	9	25.32	45.4	25.25	25.25	-36.4	13,960	-0.26%
2019/04/10	33	25.10	52.2	24.98	25.15	-19.2	13,627	-0.14%
2019/04/09	30	24.88	117	24.94	24.90	-87	13,305	-0.65%	大賣/
2019/04/08	11.1	25.05	108.1	25.04	25.10	-97	12,986	-0.75%	大賣/
2019/04/03	48	24.49	46.5	24.52	24.60	1.5	12,377	0.01%
2019/04/02	42	24.04	17.3	24.09	24.15	24.7	11,849	0.21%
2019/04/01	37	23.92	43	23.95	23.95	-6	11,455	-0.05%
2019/03/29	61	23.80	82.2	23.78	23.70	-21.2	11,079	-0.19%
2019/03/28	26	23.76	40.2	23.78	23.75	-14.2	10,799	-0.13%
2019/03/27	93.2	23.76	226.6	23.67	23.75	-133.4	10,385	-1.28%	大賣/鉅額交易
2019/03/26	36	22.79	35	22.85	22.95	1	8,924	0.01%
2019/03/25	40	21.78	50	21.96	22.25	-10	7,985	-0.13%
2019/03/22	3.1	21.75	22	21.68	21.75	-18.9	7,552	-0.25%
2019/03/21	7	21.53	23	21.55	21.50	-16	7,375	-0.22%
2019/03/20	2	21.45	3	21.42	21.45	-1	7,320	-0.01%
2019/03/19	13.6	21.36	28	21.33	21.40	-14.4	7,288	-0.20%
2019/03/18	6	20.86	8	21.04	21.10	-2	7,127	-0.03%
2019/03/15	17	21.06	3	21.10	20.70	14	7,122	0.20%
2019/03/14	17	21.34	10	21.36	21.20	7	6,784	0.10%
2019/03/13	14	20.89	3	21.00	21.00	11	6,751	0.16%
2019/03/12	1	20.90	9	20.80	20.95	-8	6,778	-0.12%
2019/03/11	29	20.65	4	20.69	20.65	25	6,805	0.37%
2019/03/08	5	20.73	2	20.70	20.65	3	6,954	0.04%
2019/03/07	22	21.01	4	21.00	21.00	18	6,980	0.26%
2019/03/06	1	21.10	1	21.20	21.20	0	6,975	0.00%
2019/03/05	6	21.16	2	21.20	21.20	4	7,029	0.06%
2019/03/04	18	21.03	15	21.28	21.25	3	7,118	0.04%
2019/02/27	1	21.30	13.2	21.35	21.35	-12.2	7,021	-0.17%
2019/02/26	7	21.33	0.1	21.30	21.30	6.9	6,949	0.10%
2019/02/25	6	21.23	6	21.30	21.40	0	6,886	0.00%
2019/02/22	8	21.33	7	21.24	21.30	1	6,911	0.01%
2019/02/20	2	21.15	3	21.18	21.20	-1	7,015	-0.01%
2019/02/19	0	0.00	1	21.20	21.15	-1	7,018	-0.01%
2019/02/18	3	21.05	0	0.00	21.10	3	7,180	0.04%
2019/02/15	1	21.05	0	0.00	21.00	1	7,222	0.01%
2019/02/14	4	21.04	1	21.10	21.00	3	7,261	0.04%
2019/02/13	6	21.18	5.1	21.16	21.15	0.9	7,309	0.01%
2019/02/12	7	21.24	3	21.15	21.10	4	7,220	0.06%
2019/02/11	2	21.35	6	21.45	21.30	-4	7,158	-0.06%
2019/01/30	12	21.10	11.1	21.05	21.10	0.9	7,106	0.01%
2019/01/29	64	20.90	60	20.95	21.00	4	7,104	0.06%
2019/01/28	58	21.21	45	21.28	21.30	13	7,115	0.18%
2019/01/25	4	20.98	27.8	21.08	21.30	-23.8	7,064	-0.34%
2019/01/24	4	20.48	4	20.11	20.50	0	6,412	0.00%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0.5	20.00	14	19.96	20.00	-13.5	6,447	-0.21%
2019/01/21	14	20.06	2	20.03	20.00	12	6,511	0.18%
2019/01/18	7.2	20.05	10	20.06	20.10	-2.8	6,609	-0.04%
2019/01/17	8	19.82	5	19.75	19.80	3	6,717	0.04%
2019/01/16	2	19.63	1	19.70	19.75	1	6,767	0.01%
2019/01/15	6	19.53	3.5	19.62	19.70	2.5	6,793	0.04%
2019/01/14	0	0.00	1	19.40	19.40	-1	6,741	-0.01%
2019/01/11	0	0.00	5	19.30	19.35	-5	6,793	-0.07%
2019/01/10	0	0.00	2	19.40	19.30	-2	6,780	-0.03%
2019/01/09	1	19.30	8.1	19.23	19.40	-7.1	6,802	-0.10%
2019/01/08	1	18.95	1	19.05	19.00	0	6,849	0.00%
2019/01/07	2	18.98	7	19.04	19.15	-5	6,925	-0.07%
2019/01/04	4	18.78	0	0.00	18.75	4	7,115	0.06%
2019/01/03	6	18.89	5	18.95	18.95	1	7,581	0.01%
2018/12/28	0	0.00	2	19.05	19.10	-2	7,901	-0.03%
2018/12/27	0.7	18.95	0	0.00	18.95	0.7	8,246	0.01%
2018/12/26	21	18.80	3	18.80	18.80	18	8,352	0.22%
2018/12/25	30	18.88	0	0.00	18.75	30	8,407	0.36%
2018/12/24	29	19.26	60	19.30	19.25	-31	8,467	-0.37%
2018/12/21	1	18.60	3	18.67	18.60	-2	8,569	-0.02%
2018/12/20	5	18.68	0	0.00	18.75	5	8,538	0.06%
2018/12/19	0.7	18.90	0	0.00	18.80	0.7	8,549	0.01%
2018/12/18	2	18.83	0	0.00	18.75	2	8,614	0.02%
2018/12/17	0	0.00	10	19.05	19.10	-10	8,654	-0.12%
2018/12/14	0	0.00	1	19.20	19.20	-1	8,665	-0.01%
2018/12/13	4	19.19	2	19.20	19.25	2	8,785	0.02%
2018/12/12	1	19.10	1	19.10	19.10	0	9,116	0.00%
2018/12/11	2	18.65	8	18.87	18.60	-6	9,268	-0.06%
2018/12/10	11	18.94	1	18.85	18.85	10	9,419	0.11%
2018/12/07	3	19.08	7	19.10	19.10	-4	9,415	-0.04%
2018/12/06	23	19.05	26	19.27	19.00	-3	9,480	-0.03%
2018/12/05	21	19.77	16.1	19.83	19.70	4.9	9,434	0.05%
2018/12/03	4	20.10	56	20.03	20.10	-52	9,660	-0.54%
2018/11/30	0	0.00	21	19.60	19.55	-21	9,500	-0.22%
2018/11/29	7	19.53	0	0.00	19.55	7	9,462	0.07%
2018/11/28	1	19.30	2	19.45	19.50	-1	9,397	-0.01%
2018/11/27	1	18.85	2	19.08	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	9	19.00	18.95	-9	9,379	-0.10%
2018/11/22	2	18.88	3	18.85	18.95	-1	9,425	-0.01%
2018/11/21	23	18.82	25	18.75	18.80	-2	9,487	-0.02%
2018/11/20	18	19.21	13	19.19	19.15	5	9,480	0.05%
2018/11/19	7	19.63	4	19.59	19.70	3	9,441	0.03%
2018/11/16	3	19.28	4	19.30	19.35	-1	9,402	-0.01%
2018/11/15	2	18.83	0	0.00	19.30	2	9,380	0.02%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/13	8	18.56	4	18.70	18.90	4	9,247	0.04%
2018/11/12	1	19.00	9	18.99	19.05	-8	9,272	-0.09%
2018/11/09	0	0.00	1	18.50	18.65	-1	9,244	-0.01%
2018/11/08	4	18.75	4.1	18.86	18.70	-0.1	9,305	0.00%
2018/11/07	4	18.68	23	18.70	18.85	-19	9,384	-0.20%
2018/11/06	2	18.43	0	0.00	18.50	2	9,524	0.02%
2018/11/05	2	18.53	2	18.80	18.65	0	9,450	0.00%
2018/11/02	18	18.42	15	18.52	18.55	3	9,374	0.03%
2018/11/01	3	18.70	1	18.85	19.00	2	9,231	0.02%
2018/10/31	5	18.58	59.1	18.55	18.90	-54.1	9,220	-0.59%
2018/10/30	1	18.05	0	0.00	18.00	1	9,115	0.01%
2018/10/29	1	18.15	7	18.20	18.05	-6	9,168	-0.07%
2018/10/26	23	17.95	22.2	18.14	18.20	0.8	9,224	0.01%
2018/10/25	0	0.00	3	17.63	17.80	-3	9,478	-0.03%
2018/10/24	2	17.70	2	17.80	17.85	0	9,787	0.00%
2018/10/22	2	17.53	0	0.00	17.50	2	10,013	0.02%
2018/10/19	5	17.26	5	17.30	17.55	0	10,149	0.00%
2018/10/18	4	17.58	2	17.55	17.55	2	10,128	0.02%
2018/10/17	5	17.65	0	0.00	17.55	5	10,214	0.05%
2018/10/16	18	17.66	10	17.50	17.50	8	10,373	0.08%
2018/10/15	5	17.80	1.1	17.81	17.75	3.9	10,421	0.04%
2018/10/12	14	17.38	21	17.69	17.90	-7	10,633	-0.07%
2018/10/11	110	17.20	30.7	17.13	17.00	79.3	10,687	0.74%	大買/
2018/10/09	56	18.26	2.1	18.26	18.20	53.9	10,898	0.49%
2018/10/08	26	18.20	1	18.30	18.25	25	10,918	0.23%
2018/10/05	38	18.75	2	18.93	18.65	36	10,818	0.33%
2018/10/04	10.5	19.56	11.1	19.53	19.50	-0.6	10,568	-0.01%
2018/10/03	11	19.74	3	19.85	19.75	8	10,558	0.08%
2018/10/02	3	19.83	0	0.00	19.85	3	10,591	0.03%
2018/10/01	30.7	19.95	1	19.95	19.90	29.7	10,760	0.28%
2018/09/28	64	20.01	7	20.06	19.90	57	10,955	0.52%
2018/09/27	0.9	20.05	0	20.05	19.95	0.8	11,632	0.01%
2018/09/26	10	19.95	0	0.00	19.85	10	11,740	0.09%
2018/09/25	5	19.83	5	19.79	19.95	0	11,850	0.00%
2018/09/21	6	19.75	8	19.76	19.85	-2	11,892	-0.02%
2018/09/20	3.4	19.74	13	19.81	19.70	-9.6	11,897	-0.08%
2018/09/19	4	19.79	11.1	19.83	19.75	-7.1	12,040	-0.06%
2018/09/18	54	19.64	4	19.74	19.55	50	12,009	0.42%
2018/09/17	48.6	20.13	1	20.25	20.10	47.6	11,833	0.40%
2018/09/14	17	20.15	0.1	20.70	20.50	16.9	11,705	0.14%
2018/09/13	4	20.38	2	20.38	20.40	2	11,559	0.02%
2018/09/12	16	20.27	2	20.25	20.20	14	11,603	0.12%
2018/09/11	73	20.57	18.1	20.50	20.50	54.9	11,681	0.47%
2018/09/10	37	20.49	13	20.39	20.20	24	11,925	0.20%
2018/09/07	12	21.23	7.7	21.24	21.20	4.3	11,970	0.04%
2018/09/06	4	21.34	0	0.00	21.35	4	11,988	0.03%
2018/09/05	17	21.49	1.1	21.47	21.45	15.9	12,140	0.13%
2018/09/04	3.9	21.64	6	21.69	21.60	-2.1	12,217	-0.02%
2018/09/03	29	21.61	8	21.68	21.60	21	12,343	0.17%
2018/08/31	11	21.54	0	0.00	21.75	11	12,387	0.09%
2018/08/30	13	21.77	40	21.77	21.70	-27	12,372	-0.22%
2018/08/29	0	0.00	1	21.55	21.70	-1	12,476	-0.01%
2018/08/28	3	21.42	13.1	21.48	21.45	-10.1	12,600	-0.08%
2018/08/27	7	21.29	1.1	21.36	21.35	5.9	12,847	0.05%
2018/08/24	16	21.28	0	0.00	21.30	16	12,975	0.12%
2018/08/23	1	21.40	6	21.45	21.45	-5	13,335	-0.04%
2018/08/22	5	21.34	0	0.00	21.35	5	13,642	0.04%
2018/08/21	8	21.25	0	0.00	21.40	8	13,769	0.06%
2018/08/20	8	21.30	3	21.28	21.20	5	13,840	0.04%
2018/08/17	19	21.32	3	21.35	21.20	16	13,924	0.11%
2018/08/16	8	21.37	4	21.39	21.35	4	13,968	0.03%
2018/08/15	21	21.61	2	21.65	21.55	19	14,117	0.13%
2018/08/14	34	21.67	8	21.69	21.65	26	14,316	0.18%
2018/08/13	63	21.97	4	21.99	21.85	59	14,557	0.41%
2018/08/10	12	22.34	7	22.40	22.40	5	14,547	0.03%
2018/08/09	8	22.31	3	22.35	22.35	5	14,676	0.03%
2018/08/08	5	22.42	63	22.36	22.40	-58	14,989	-0.39%
2018/08/07	5	22.37	22	22.42	22.40	-17	15,364	-0.11%
2018/08/06	5	22.35	17	22.40	22.45	-12	15,582	-0.08%
2018/08/03	8	22.21	2	22.30	22.30	6	15,806	0.04%
2018/08/02	40	22.23	10	22.18	22.10	30	16,078	0.19%
2018/08/01	97	22.23	11	22.30	22.35	86	16,048	0.54%
2018/07/31	17	23.66	66	23.69	23.65	-49	15,791	-0.31%
2018/07/30	11	23.40	4	23.44	23.40	7	15,655	0.04%
2018/07/27	8	23.33	10	23.32	23.35	-2	15,678	-0.01%
2018/07/26	9	23.01	0	0.00	23.15	9	15,728	0.06%
2018/07/25	14	23.06	8	23.20	23.05	6	15,648	0.04%
2018/07/24	3	23.07	3	23.10	23.20	0	15,722	0.00%
2018/07/23	54	22.98	2	23.05	22.90	52	15,822	0.33%
2018/07/20	2	23.53	0	0.00	23.25	2	15,862	0.01%
2018/07/19	6	23.60	0	0.00	23.55	6	16,044	0.04%
2018/07/18	21	23.76	10	23.77	23.70	11	15,892	0.07%
2018/07/17	12	23.36	224	23.72	23.80	-212	15,644	-1.36%	大賣/鉅額交易
2018/07/16	6	22.66	23	22.69	22.70	-17	15,094	-0.11%
2018/07/13	2	22.00	19	22.12	22.35	-17	15,059	-0.11%
2018/07/12	13	21.79	47	21.80	21.80	-34	15,147	-0.22%
2018/07/11	16	21.76	46	21.76	21.80	-30	15,255	-0.20%
2018/07/10	4	22.00	4	22.05	22.00	0	15,253	0.00%
2018/07/09	10	21.83	2	21.80	21.80	8	15,391	0.05%
2018/07/06	23	21.53	9	21.54	21.70	14	15,456	0.09%
2018/07/05	14.3	21.75	28	21.81	21.70	-13.7	15,376	-0.09%
2018/07/04	2	22.15	1	22.25	22.20	1	14,874	0.01%
2018/07/03	6.1	22.42	3	22.32	22.25	3.1	15,032	0.02%
2018/07/02	2	22.43	0	0.00	22.40	2	15,382	0.01%
2018/06/29	4	22.50	4	22.60	22.65	0	15,496	0.00%
2018/06/28	8	22.29	12	22.30	22.40	-4	15,465	-0.03%
2018/06/27	54	22.45	0	0.00	22.40	54	15,426	0.35%
2018/06/26	75	22.45	0	0.00	22.40	75	15,570	0.48%
2018/06/25	6	22.71	0	0.00	22.70	6	15,507	0.04%
2018/06/22	13	22.74	0	0.00	22.75	13	15,831	0.08%
2018/06/21	5	22.88	0	0.00	22.85	5	16,043	0.03%
2018/06/20	7	22.77	2	22.75	23.00	5	16,519	0.03%
2018/06/19	56	22.96	1	22.90	22.85	55	16,672	0.33%
2018/06/15	20	23.30	4	23.50	23.20	16	16,733	0.10%
2018/06/14	7	23.31	6	23.38	23.40	1	17,218	0.01%
2018/06/13	117	23.65	98	23.36	23.35	19	17,619	0.11%	大買/
2018/06/12	19	23.35	1	23.40	23.30	18	18,671	0.10%
2018/06/11	4	23.53	2	23.50	23.55	2	20,223	0.01%
2018/06/08	8	23.48	2	23.50	23.40	6	21,852	0.03%
2018/06/07	3	23.48	3	23.42	23.45	0	22,369	0.00%
2018/06/06	13	23.40	0	0.00	23.45	13	23,533	0.06%
2018/06/05	207	23.44	302	23.35	23.30	-95	24,055	-0.39%	大買/大賣/
2018/06/04	11	23.52	42	23.34	23.55	-31	24,033	-0.13%
2018/06/01	7	22.99	16	23.13	23.05	-9	23,845	-0.04%
2018/05/31	137	23.02	7	22.95	22.55	130	23,872	0.54%	大買/鉅額交易
2018/05/30	62	22.91	0	0.00	22.80	62	23,589	0.26%
2018/05/29	32	23.21	1	23.35	23.15	31	23,434	0.13%
2018/05/28	4	23.34	1	23.40	23.35	3	23,602	0.01%
2018/05/25	6	23.33	4	23.31	23.30	2	23,917	0.01%
2018/05/24	38	23.16	33	23.15	23.20	5	23,928	0.02%
2018/05/23	12	23.23	1	23.30	23.20	11	24,156	0.05%
2018/05/22	9	23.45	41	23.55	23.50	-32	24,376	-0.13%
2018/05/21	8	23.25	12	23.44	23.40	-4	24,612	-0.02%
2018/05/18	41	23.13	0	0.00	23.00	41	24,392	0.17%
2018/05/17	13	23.20	9	23.18	23.10	4	24,439	0.02%
2018/05/16	215	23.24	239	23.07	23.10	-24	24,409	-0.10%	大買/大賣/
2018/05/15	12	23.35	0	0.00	23.15	12	24,301	0.05%
2018/05/14	2	23.58	3	23.58	23.65	-1	24,389	0.00%
2018/05/11	23	23.24	7	23.14	23.15	16	24,251	0.07%
2018/05/10	41	23.42	2	23.40	23.45	39	24,106	0.16%
2018/05/09	18	23.83	0	0.00	23.70	18	23,902	0.08%
2018/05/08	62	23.86	2	23.75	23.85	60	23,948	0.25%
2018/05/07	3	23.50	46	24.08	24.20	-43	23,954	-0.18%
2018/05/04	13	23.54	8	23.50	23.40	5	23,702	0.02%
2018/05/03	4	23.75	0	0.00	23.80	4	23,644	0.02%
2018/05/02	1	23.70	2	23.85	23.90	-1	23,633	0.00%
2018/04/30	4	23.66	0	0.00	23.70	4	24,002	0.02%
2018/04/27	10	23.41	0	0.00	23.65	10	24,545	0.04%
2018/04/26	1	23.65	3	23.75	23.60	-2	24,717	-0.01%
2018/04/25	16	23.51	1	23.65	23.50	15	24,570	0.06%
2018/04/24	20	23.80	4	23.95	23.70	16	24,487	0.07%
2018/04/23	1	23.95	4	24.05	24.10	-3	24,541	-0.01%
2018/04/20	49	23.90	1	23.90	23.90	48	24,556	0.20%
2018/04/19	0	0.00	53	24.19	24.25	-53	24,474	-0.22%
2018/04/18	51	23.97	4	24.22	23.85	47	24,724	0.19%
2018/04/17	10	23.94	53	24.21	24.25	-43	24,596	-0.17%
2018/04/16	11	23.76	2	23.80	23.70	9	24,490	0.04%
2018/04/13	24	23.88	4	23.85	23.80	20	24,455	0.08%
2018/04/12	96	24.05	83	24.30	24.10	13	24,326	0.05%
2018/04/11	13	23.99	6.5	24.09	23.95	6.5	24,117	0.03%
2018/04/10	2.2	23.90	2.1	23.99	23.70	0	24,125	0.00%
2018/04/09	31	23.79	2	23.83	23.70	29	24,069	0.12%
2018/04/03	86	24.08	3	24.17	24.00	83	23,986	0.35%
2018/04/02	21	24.64	2	24.55	24.55	19	23,704	0.08%
2018/03/31	33.2	24.96	3	24.90	24.90	30.2	23,582	0.13%
2018/03/30	20	25.05	3	25.12	25.05	17	23,678	0.07%
2018/03/29	4	25.08	0	0.00	24.95	4	24,073	0.02%
2018/03/28	4	25.25	4	25.40	25.30	0	24,078	0.00%
2018/03/27	13	25.63	49	25.56	25.70	-36	24,099	-0.15%
2018/03/26	1	24.95	2	25.15	25.30	-1	23,784	0.00%
2018/03/23	92	25.11	47	24.87	24.85	45	23,601	0.19%
2018/03/22	9	25.72	12	25.93	25.65	-3	23,300	-0.01%
2018/03/21	17	26.26	22	26.20	26.10	-5	23,131	-0.02%
2018/03/20	38	25.49	148	25.74	26.10	-110	22,992	-0.48%	大賣/鉅額交易
2018/03/19	43	25.58	9	25.51	25.45	34	22,381	0.15%
2018/03/16	340	25.99	220	25.81	25.60	120	21,994	0.55%	大買/大賣/鉅額交易
2018/03/15	305	25.85	306.4	25.96	26.50	-1.4	20,982	-0.01%	大買/大賣/
2018/03/14	107	27.65	145	27.88	26.95	-38	19,735	-0.19%	大買/大賣/
2018/03/13	45	27.39	60.3	27.32	27.35	-15.3	18,270	-0.08%
2018/03/12	24.1	27.33	84	27.32	27.35	-59.9	18,033	-0.33%
2018/03/09	7	25.47	17	25.45	25.40	-10	17,233	-0.06%
2018/03/08	0	0.00	4	24.70	24.65	-4	16,926	-0.02%
2018/03/07	2	24.75	1	24.90	24.65	1	17,100	0.01%
2018/03/06	3	24.87	8	25.00	24.70	-5	17,400	-0.03%
2018/03/05	1	24.80	6	24.79	24.85	-5	17,663	-0.03%
2018/03/02	3	24.70	14	24.59	24.70	-11	17,879	-0.06%
2018/03/01	0	0.00	26	24.82	24.90	-26	18,081	-0.14%
2018/02/27	14	24.65	168	24.74	24.50	-154	18,127	-0.85%	大賣/鉅額交易
2018/02/26	6.5	24.50	3	24.60	24.30	3.5	17,819	0.02%
2018/02/23	16	24.65	16	24.80	24.60	0	17,854	0.00%
2018/02/22	7	24.56	17	24.57	24.50	-10	18,108	-0.06%
2018/02/21	141	24.05	62	24.24	24.40	79	17,949	0.44%	大買/
2018/02/12	35	23.00	1	22.95	22.90	34	17,734	0.19%
2018/02/09	3	22.62	3	22.70	22.70	0	17,712	0.00%
2018/02/08	8	23.01	2	23.05	23.00	6	17,831	0.03%
2018/02/07	32	23.09	9	22.95	23.15	23	18,124	0.13%
2018/02/06	44	22.44	41	22.60	22.35	3	18,107	0.02%
2018/02/05	55	23.74	43	23.85	23.80	12	17,883	0.07%
2018/02/02	4	24.20	41	24.35	24.20	-37	17,896	-0.21%
2018/02/01	57	24.19	0	0.00	24.20	57	18,009	0.32%
2018/01/31	13	24.25	2	24.23	24.50	11	18,379	0.06%
2018/01/30	8	24.43	43	24.27	24.45	-35	18,443	-0.19%
2018/01/29	40	24.10	0	0.00	24.30	40	18,460	0.22%
2018/01/26	7	24.39	0	0.00	24.40	7	18,949	0.04%
2018/01/25	18	24.85	5	24.65	24.60	13	19,017	0.07%
2018/01/24	35	25.16	46	25.15	25.10	-11	18,883	-0.06%
2018/01/23	63.4	24.68	110	24.72	24.90	-46.6	18,534	-0.25%	大賣/
2018/01/22	10	24.24	85.1	24.24	24.30	-75.1	17,952	-0.42%
2018/01/19	11	23.78	3	23.85	23.80	8	17,668	0.05%
2018/01/18	18	23.96	45	24.00	23.75	-27	17,594	-0.15%
2018/01/17	4	23.75	3	23.87	23.90	1	17,577	0.01%
2018/01/16	9	23.86	2	23.85	23.85	7	18,041	0.04%
2018/01/15	4	23.88	11	24.02	23.95	-7	18,096	-0.04%
2018/01/12	11	23.87	54	23.91	23.90	-43	18,147	-0.24%
2018/01/11	7.5	23.41	3	23.47	23.45	4.5	17,943	0.03%
2018/01/10	15	23.30	1	23.45	23.30	14	18,097	0.08%
2018/01/09	8	23.54	4	23.58	23.55	4	18,319	0.02%
2018/01/08	13	23.54	10	23.61	23.55	3	18,700	0.02%
2018/01/05	1	23.65	3	23.53	23.65	-2	18,757	-0.01%
2018/01/04	17	23.39	22	23.50	23.45	-5	18,936	-0.03%
2018/01/03	23	23.76	8	23.71	23.60	15	19,036	0.08%
2018/01/02	14	23.80	18	24.03	23.80	-4	18,881	-0.02%