緯創 (3231)-永豐金-中盛券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股
2552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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	144.2	95.68	142.8	95.91	94.30	1.4	138,647	0.00%	大買/大賣/
2023/10/26	46.6	93.12	88	93.07	93.20	-41.4	140,010	-0.03%
2023/10/25	82.4	95.87	55.4	96.26	95.30	27	142,461	0.02%
2023/10/24	132.8	94.65	173.5	95.23	96.20	-40.7	142,120	-0.03%	大買/大賣/
2023/10/23	164.2	92.42	185.1	92.38	92.50	-20.9	141,242	-0.01%	大買/大賣/
2023/10/20	122.9	90.82	109.5	90.55	91.40	13.4	141,005	0.01%	大買/大賣/
2023/10/19	134.6	90.87	166.9	90.95	91.70	-32.3	140,393	-0.02%	大買/大賣/
2023/10/18	211.1	90.65	259.1	90.44	91.00	-48	139,872	-0.03%	大買/大賣/
2023/10/17	234.3	96.63	114	97.23	94.70	120.3	137,104	0.09%	大買/大賣/鉅額交易
2023/10/16	89.3	98.28	55.1	98.72	98.00	34.1	135,942	0.03%
2023/10/13	98.4	99.60	27.4	99.63	99.10	71	135,724	0.05%
2023/10/12	76.4	101.21	114.5	101.14	102.50	-38.1	134,759	-0.03%	大賣/
2023/10/11	211.3	103.28	124.2	103.89	98.20	87.1	134,082	0.06%	大買/大賣/
2023/10/06	100	108.95	89.7	108.94	108.50	10.4	134,437	0.01%
2023/10/05	43.5	106.47	43.5	106.74	107.00	0.1	136,130	0.00%
2023/10/04	123	105.15	60.1	105.46	106.00	62.9	137,219	0.05%	大買/
2023/10/03	180	110.14	69.8	108.65	108.00	110.3	137,686	0.08%	大買/鉅額交易
2023/10/02	117.3	107.90	197.9	109.36	111.00	-80.6	138,259	-0.06%	大買/大賣/
2023/09/28	100.4	103.26	46.9	103.16	101.50	53.5	137,680	0.04%
2023/09/27	20.4	102.21	58.2	101.29	103.00	-37.7	137,943	-0.03%
2023/09/26	62.8	102.95	10.1	102.11	101.50	52.7	138,726	0.04%
2023/09/25	20	102.07	30.2	102.25	103.00	-10.2	139,770	-0.01%
2023/09/22	46.4	100.40	40.1	101.46	102.50	6.4	141,561	0.00%
2023/09/21	83.4	99.22	106.6	98.80	100.50	-23.2	142,708	-0.02%	大賣/
2023/09/20	51.7	99.67	77.4	100.30	98.70	-25.7	143,098	-0.02%
2023/09/19	94.7	99.73	64	98.92	98.40	30.6	143,234	0.02%
2023/09/18	89.2	101.42	67.5	101.20	101.00	21.7	143,749	0.02%
2023/09/15	51.1	105.84	53.9	105.38	104.50	-2.7	145,515	0.00%
2023/09/14	40.9	106.08	63.7	106.14	106.00	-22.8	145,823	-0.02%
2023/09/13	81.4	101.54	75.1	101.91	102.00	6.3	145,987	0.00%
2023/09/12	157.7	102.66	148.6	102.10	102.00	9.2	147,817	0.01%	大買/大賣/
2023/09/11	188.6	103.30	172.8	104.25	102.50	15.8	149,199	0.01%	大買/大賣/
2023/09/08	63.1	109.92	59.1	109.81	109.00	4	149,315	0.00%
2023/09/07	117.5	111.49	55.7	111.80	110.00	61.7	150,140	0.04%	大買/
2023/09/06	48.2	113.42	114.5	113.57	113.50	-66.3	151,328	-0.04%	大賣/
2023/09/05	55.3	111.81	55.5	111.80	112.50	-0.2	152,889	0.00%
2023/09/04	111.7	111.76	184.3	110.97	112.50	-72.6	153,207	-0.05%	大買/大賣/
2023/09/01	199.5	113.20	168	111.46	109.00	31.5	153,384	0.02%	大買/大賣/
2023/08/31	177.1	112.41	232.2	113.13	117.00	-55.1	151,878	-0.04%	大買/大賣/
2023/08/30	125.1	113.19	96.4	112.66	112.00	28.7	150,388	0.02%	大買/
2023/08/29	106.7	110.85	85.7	109.94	109.50	21	152,731	0.01%	大買/
2023/08/28	167.5	108.90	136.9	108.98	109.50	30.5	153,126	0.02%	大買/大賣/
2023/08/25	409.2	112.58	193.5	112.34	111.00	215.8	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	399	127.97	309.4	127.31	122.50	89.6	153,948	0.06%	大買/大賣/
2023/08/23	167.4	125.12	189.9	125.44	127.50	-22.5	151,950	-0.01%	大買/大賣/
2023/08/22	265.1	125.22	195.7	124.79	123.50	69.4	154,442	0.04%	大買/大賣/
2023/08/21	133.1	121.52	126.4	121.57	121.00	6.7	155,205	0.00%	大買/大賣/
2023/08/18	332.6	121.88	255	121.44	120.50	77.6	154,552	0.05%	大買/大賣/
2023/08/17	376.8	128.09	291.5	127.26	129.00	85.3	151,273	0.06%	大買/大賣/
2023/08/16	173.3	120.02	244.7	120.33	128.00	-71.4	147,325	-0.05%	大買/大賣/
2023/08/15	157.8	118.02	121	118.95	116.50	36.8	145,781	0.03%	大買/大賣/
2023/08/14	207.5	111.11	144.4	111.17	111.50	63.1	144,619	0.04%	大買/大賣/
2023/08/11	218.9	117.09	246.4	116.34	115.00	-27.6	141,921	-0.02%	大買/大賣/
2023/08/10	231.2	113.85	190.1	114.96	113.50	41.1	140,567	0.03%	大買/大賣/
2023/08/09	207.2	122.08	185.7	121.77	120.00	21.5	137,269	0.02%	大買/大賣/
2023/08/08	261	130.11	194.1	130.11	129.00	66.9	136,528	0.05%	大買/大賣/
2023/08/07	97.2	122.26	129.6	122.06	125.00	-32.4	131,929	-0.02%	大賣/
2023/08/04	254.6	114.40	346.6	114.30	114.00	-92	130,249	-0.07%	大買/大賣/
2023/08/02	145.9	126.11	160.6	125.13	121.50	-14.7	125,410	-0.01%	大買/大賣/
2023/08/01	194.2	132.54	404.3	132.78	135.00	-210.1	123,181	-0.17%	大買/大賣/鉅額交易
2023/07/31	190	148.81	139.7	149.78	141.50	50.3	119,189	0.04%	大買/大賣/
2023/07/28	208.7	153.80	170.8	153.66	157.00	37.9	117,057	0.03%	大買/大賣/
2023/07/27	23.5	155.14	12.3	155.44	154.00	11.2	114,413	0.01%
2023/07/26	18.5	154.48	67.9	153.24	156.50	-49.4	115,335	-0.04%
2023/07/25	30	157.99	29.9	158.53	152.00	0.1	115,259	0.00%
2023/07/24	40.8	154.00	47.5	153.99	158.00	-6.7	115,382	-0.01%
2023/07/21	42.9	135.57	85.8	140.48	147.50	-43	115,512	-0.04%
2023/07/20	19.6	133.44	39.1	132.58	134.50	-19.5	115,954	-0.02%
2023/07/19	56.2	129.91	79.8	134.94	128.00	-23.6	116,322	-0.02%
2023/07/18	27.3	133.98	52.5	136.14	133.00	-25.1	116,878	-0.02%
2023/07/17	34.5	141.17	45.1	140.96	139.50	-10.6	117,000	-0.01%
2023/07/14	72.9	137.73	49.6	135.65	142.00	23.3	118,026	0.02%
2023/07/13	292.7	133.35	159.5	133.44	132.00	133.2	117,676	0.11%	大買/大賣/鉅額交易
2023/07/12	113.2	121.03	109.3	122.03	124.00	4	114,566	0.00%	大買/大賣/
2023/07/11	78.5	110.49	183.6	111.13	113.00	-105.2	112,635	-0.09%	大賣/鉅額交易
2023/07/10	65.3	104.72	117.4	104.81	103.00	-52.1	111,414	-0.05%	大賣/
2023/07/07	183.9	106.92	144.4	107.38	106.00	39.5	110,867	0.04%	大買/大賣/
2023/07/06	114.2	106.31	98.8	107.32	105.50	15.3	109,008	0.01%	大買/
2023/07/05	85.6	102.40	78.3	102.04	102.50	7.3	107,848	0.01%
2023/07/04	141.8	102.93	141.6	103.83	105.00	0.2	106,113	0.00%	大買/大賣/
2023/07/03	82.7	95.88	86.4	96.20	95.70	-3.8	105,150	0.00%
2023/06/30	204.5	88.45	217.5	88.73	90.80	-13	104,322	-0.01%	大買/大賣/
2023/06/29	115.4	82.58	116.5	82.27	83.60	-1.2	103,396	0.00%	大買/大賣/
2023/06/28	84.6	80.97	55.1	80.82	78.70	29.6	101,949	0.03%
2023/06/27	57.3	80.96	55.9	80.73	79.60	1.3	100,933	0.00%
2023/06/26	95.9	81.22	103.6	82.02	82.80	-7.7	100,256	-0.01%	大賣/
2023/06/21	80.1	81.52	176.5	81.87	84.10	-96.4	99,270	-0.10%	大賣/
2023/06/20	53.4	77.95	84.3	77.50	77.70	-30.9	97,590	-0.03%
2023/06/19	88.8	79.50	58	79.85	78.40	30.7	96,478	0.03%
2023/06/16	129.5	80.30	137.1	80.64	80.20	-7.6	95,723	-0.01%	大買/大賣/
2023/06/15	160.6	79.14	160.6	79.34	80.20	-0.1	93,255	0.00%	大買/大賣/
2023/06/14	77.8	75.75	143.1	75.66	76.70	-65.4	90,825	-0.07%	大賣/
2023/06/13	51.6	71.63	106.9	71.76	71.80	-55.3	87,985	-0.06%	大賣/
2023/06/12	109.6	72.45	63.3	71.53	70.70	46.2	86,804	0.05%	大買/
2023/06/09	116.7	71.22	134.6	71.79	73.00	-18	84,944	-0.02%	大買/大賣/
2023/06/08	80	68.94	143.6	68.83	68.00	-63.6	82,605	-0.08%	大賣/
2023/06/07	169.9	69.72	126.9	69.59	68.60	43	81,273	0.05%	大買/大賣/
2023/06/06	50.6	70.83	45.3	70.74	70.60	5.4	79,813	0.01%
2023/06/05	138.1	71.18	104.7	71.53	71.00	33.4	79,062	0.04%	大買/大賣/
2023/06/02	356.8	73.34	309.1	73.55	71.10	47.7	77,459	0.06%	大買/大賣/
2023/06/01	78	66.67	111.9	67.40	69.40	-33.9	73,617	-0.05%	大賣/
2023/05/31	203.9	66.77	161.1	66.82	66.70	42.8	71,367	0.06%	大買/大賣/
2023/05/30	192.5	67.37	161.1	67.50	66.30	31.4	66,044	0.05%	大買/大賣/
2023/05/29	321.9	67.96	265.4	68.10	68.00	56.5	63,640	0.09%	大買/大賣/
2023/05/26	202.6	65.20	208.7	65.96	65.00	-6.2	60,859	-0.01%	大買/大賣/
2023/05/25	143.7	60.49	221.7	60.46	61.70	-78	56,693	-0.14%	大買/大賣/
2023/05/24	63.2	55.82	77.2	55.55	56.10	-14	53,445	-0.03%
2023/05/23	72	53.73	42	53.41	53.60	30	51,926	0.06%
2023/05/22	17.3	52.92	23.1	52.99	52.70	-5.8	50,829	-0.01%
2023/05/19	41	52.01	73.5	52.16	53.20	-32.5	49,902	-0.07%
2023/05/18	24.3	50.77	131.7	50.91	50.60	-107.4	48,118	-0.22%	大賣/鉅額交易
2023/05/17	100.3	49.44	143.3	49.43	49.45	-43.1	46,770	-0.09%	大賣/
2023/05/16	18	48.55	33.1	48.70	48.45	-15	45,829	-0.03%
2023/05/15	33.3	49.28	44	49.36	48.50	-10.7	44,747	-0.02%
2023/05/12	161	49.42	209.8	49.71	50.10	-48.8	43,504	-0.11%	大買/大賣/
2023/05/11	21.2	47.67	114	48.02	47.50	-92.8	40,848	-0.23%	大賣/
2023/05/10	32.2	48.14	18.8	48.26	48.10	13.4	40,176	0.03%
2023/05/09	36.1	49.50	30	49.48	50.00	6.1	39,277	0.02%
2023/05/08	65.5	50.49	105	50.22	49.90	-39.5	38,509	-0.10%	大賣/
2023/05/05	20	49.39	17	49.29	49.15	3	37,793	0.01%
2023/05/04	22.1	48.67	34.2	49.13	49.55	-12.1	37,416	-0.03%
2023/05/03	61.4	48.99	17.1	48.96	48.95	44.3	36,729	0.12%
2023/05/02	84.4	49.41	315.5	49.22	50.10	-231.2	36,394	-0.64%	大賣/鉅額交易
2023/04/28	87.3	46.27	40	46.06	46.50	47.3	35,295	0.13%
2023/04/27	17.4	45.72	32	46.01	46.00	-14.7	34,667	-0.04%
2023/04/26	6	44.63	49.2	44.47	45.00	-43.2	33,828	-0.13%
2023/04/25	99.7	44.14	74	43.75	43.70	25.7	32,985	0.08%
2023/04/24	35.3	46.14	15.5	46.18	46.20	19.8	31,630	0.06%
2023/04/21	9.1	44.40	58.1	44.29	44.50	-49	30,785	-0.16%
2023/04/20	42	45.57	24.5	45.68	45.80	17.5	29,599	0.06%
2023/04/19	80.3	45.83	128.2	45.81	45.65	-47.9	28,817	-0.17%	大賣/
2023/04/18	67.2	43.54	2	43.32	43.45	65.2	27,272	0.24%
2023/04/17	11	44.27	13.6	44.46	44.20	-2.5	26,654	-0.01%
2023/04/14	50	44.17	59.9	44.39	43.95	-9.8	26,180	-0.04%
2023/04/13	64	44.37	26.5	44.42	44.45	37.5	25,236	0.15%
2023/04/12	41.4	44.81	45.7	44.64	45.15	-4.3	24,386	-0.02%
2023/04/11	8.2	43.34	28.7	43.52	43.45	-20.5	23,306	-0.09%
2023/04/10	30	42.21	58.4	42.29	43.40	-28.4	22,753	-0.12%
2023/04/07	41.3	40.57	28.1	40.83	40.60	13.2	21,414	0.06%
2023/04/06	35.4	41.08	12.2	41.08	41.40	23.2	20,966	0.11%
2023/03/31	109.6	41.64	108.2	41.67	41.85	1.4	20,410	0.01%	大買/大賣/
2023/03/30	105.4	41.24	135.4	41.16	41.60	-30.1	19,804	-0.15%	大買/大賣/
2023/03/29	76	39.16	61	39.33	39.55	15	18,541	0.08%
2023/03/28	38.8	39.70	41.5	39.51	39.40	-2.7	18,323	-0.01%
2023/03/27	45.3	40.95	55.7	40.90	41.20	-10.4	18,137	-0.06%
2023/03/24	23.4	39.35	150.4	39.05	40.00	-127	17,776	-0.71%	大賣/鉅額交易
2023/03/23	34.6	39.26	101.4	39.19	39.65	-66.8	16,814	-0.40%	大賣/
2023/03/22	43	37.97	106.7	38.06	38.20	-63.7	15,790	-0.40%	大賣/
2023/03/21	106	37.21	80.4	37.33	37.55	25.6	15,307	0.17%	大買/
2023/03/20	16.4	35.34	22	35.60	35.90	-5.6	14,354	-0.04%
2023/03/17	24	34.92	18.1	34.94	34.95	5.9	14,196	0.04%
2023/03/16	2.1	34.52	11	34.51	34.55	-8.9	13,982	-0.06%
2023/03/15	32.4	34.60	18.1	34.46	34.50	14.4	13,837	0.10%
2023/03/14	5	33.52	19.1	33.64	33.55	-14.1	13,442	-0.10%
2023/03/13	6.4	33.10	14.1	33.25	33.65	-7.7	13,450	-0.06%
2023/03/10	19	33.49	20.4	33.34	33.60	-1.4	13,325	-0.01%
2023/03/09	19.2	33.68	19	33.86	33.95	0.2	13,293	0.00%
2023/03/08	4.2	33.76	13	33.74	33.80	-8.9	13,102	-0.07%
2023/03/07	21.2	33.12	12	33.12	33.15	9.2	12,831	0.07%
2023/03/06	3.2	32.78	7.5	32.80	32.85	-4.4	12,700	-0.03%
2023/03/03	5	32.55	7.2	32.58	32.65	-2.2	12,665	-0.02%
2023/03/02	9.1	32.19	3	32.22	32.35	6.1	12,673	0.05%
2023/03/01	15	32.45	4.1	32.55	32.55	10.9	12,625	0.09%
2023/02/24	15	33.14	91.9	32.68	33.15	-76.9	12,354	-0.62%
2023/02/23	2	32.15	15.2	32.11	32.20	-13.2	11,845	-0.11%
2023/02/22	10	31.60	0	0.00	31.75	10	11,623	0.09%
2023/02/21	1.1	31.65	1.5	31.67	31.75	-0.4	11,700	0.00%
2023/02/20	0	0.00	7	31.76	31.70	-7	11,823	-0.06%
2023/02/17	1.1	31.55	7	31.54	31.65	-6	11,955	-0.05%
2023/02/16	6	31.58	2	31.63	31.50	4	12,054	0.03%
2023/02/15	0.5	31.70	6	31.78	31.80	-5.5	12,205	-0.04%
2023/02/14	7.3	31.76	6.1	31.85	31.75	1.2	12,160	0.01%
2023/02/13	1	31.60	77	31.61	31.70	-76	12,208	-0.62%
2023/02/10	11.2	31.37	9	31.47	31.20	2.2	12,266	0.02%
2023/02/09	6	31.40	6.1	31.66	31.80	-0.1	12,478	0.00%
2023/02/08	5	31.94	22	31.95	31.90	-17	12,584	-0.14%
2023/02/07	0	0.00	8	31.91	31.95	-8	12,556	-0.06%
2023/02/06	4.1	31.86	3.2	31.88	31.95	0.9	12,536	0.01%
2023/02/03	2	31.90	15.1	31.89	31.95	-13.1	12,466	-0.11%
2023/02/02	9.1	31.67	12.4	31.69	31.80	-3.3	12,352	-0.03%
2023/02/01	5.2	31.45	75.2	31.43	31.40	-70	12,154	-0.58%
2023/01/31	8	31.26	14	31.34	31.50	-6	12,085	-0.05%
2023/01/30	2	31.08	54.1	30.99	31.20	-52.1	11,639	-0.45%
2023/01/17	4	30.12	7	30.19	30.20	-3	11,224	-0.03%
2023/01/16	9	30.08	3	30.12	30.10	6	11,192	0.05%
2023/01/13	0	0.00	11	30.18	30.20	-11	11,160	-0.10%
2023/01/12	2	30.10	8	30.10	30.10	-6	11,461	-0.05%
2023/01/11	0	30.15	22	30.21	30.30	-22	11,486	-0.19%
2023/01/10	12	30.26	11	30.14	30.15	1	11,454	0.01%
2023/01/09	7	29.93	12.1	29.88	30.00	-5.1	11,397	-0.04%
2023/01/06	45.1	29.42	0	0.00	29.30	45.1	11,294	0.40%
2023/01/05	43	29.44	0.4	29.51	29.50	42.6	11,305	0.38%
2023/01/04	0	0.00	8	29.30	29.40	-8	11,325	-0.07%
2023/01/03	5.2	29.12	0	0.00	29.20	5.2	11,411	0.05%
2022/12/30	3.1	29.30	4	29.54	29.40	-1	11,354	-0.01%
2022/12/29	1	29.20	2	29.10	29.45	-1	11,320	-0.01%
2022/12/28	8.1	29.29	3	29.20	29.30	5.1	11,333	0.04%
2022/12/27	1	29.60	9	29.63	29.70	-8	11,395	-0.07%
2022/12/26	6	29.77	7	29.59	29.65	-1	11,466	-0.01%
2022/12/23	8.1	29.78	12.3	29.82	29.90	-4.2	11,554	-0.04%
2022/12/22	1	30.00	26	30.13	30.15	-25	11,599	-0.22%
2022/12/21	5	30.02	18	30.09	30.05	-13	11,359	-0.11%
2022/12/20	12.1	30.17	23.1	30.37	30.10	-11	11,021	-0.10%
2022/12/19	9	30.06	62	30.21	30.50	-53	10,535	-0.50%
2022/12/16	7	29.00	38.1	29.49	30.00	-31.1	9,847	-0.32%
2022/12/15	4	29.15	13.7	29.17	29.30	-9.7	9,325	-0.10%
2022/12/14	8	28.88	54.4	29.02	29.15	-46.4	9,391	-0.49%
2022/12/13	17	28.86	46.8	28.85	28.90	-29.8	9,446	-0.32%
2022/12/12	2	28.30	6.4	28.35	28.50	-4.4	9,340	-0.05%
2022/12/09	34.3	28.14	59.4	28.29	28.40	-25.1	9,552	-0.26%
2022/12/08	0.4	27.70	23	27.56	27.80	-22.6	9,404	-0.24%
2022/12/07	12	27.23	4	27.25	27.30	8	9,349	0.09%
2022/12/06	1	27.20	5	27.49	27.50	-4	9,356	-0.04%
2022/12/05	15	27.36	0	0.00	27.35	15	9,314	0.16%
2022/12/01	0.1	27.65	0	0.00	27.50	0.1	9,279	0.00%
2022/11/30	1	27.55	5.4	27.50	27.65	-4.4	9,253	-0.05%
2022/11/29	1	27.65	15.8	27.47	27.65	-14.8	9,274	-0.16%
2022/11/28	10	27.08	1	27.15	27.10	9	9,222	0.10%
2022/11/25	0.2	27.49	0	0.00	27.25	0.2	9,273	0.00%
2022/11/24	6.1	27.31	0	0.00	27.35	6.1	9,309	0.06%
2022/11/23	14	27.31	2	27.45	27.50	12	9,397	0.13%
2022/11/22	1.2	27.21	1	27.15	27.40	0.2	9,486	0.00%
2022/11/21	4	27.30	5	27.35	27.35	-1	9,523	-0.01%
2022/11/18	9	27.67	0	0.00	27.65	9	9,511	0.09%
2022/11/17	0	0.00	15.1	27.85	27.95	-15.1	9,526	-0.16%
2022/11/16	6.2	27.34	7	27.56	27.70	-0.8	9,458	-0.01%
2022/11/15	2.4	27.51	1	27.60	27.55	1.4	9,377	0.01%
2022/11/14	2.6	27.46	15	27.59	27.50	-12.4	9,287	-0.13%
2022/11/11	5.4	27.32	23.1	27.37	27.50	-17.7	9,163	-0.19%
2022/11/10	0	0.00	1	27.10	27.20	-1	8,994	-0.01%
2022/11/09	8	27.22	0	0.00	27.35	8	9,062	0.09%
2022/11/08	0.8	27.10	5	27.14	27.25	-4.2	9,048	-0.05%
2022/11/07	8	26.81	13	26.66	26.80	-5	8,928	-0.06%
2022/11/04	25.7	25.33	1	25.30	25.35	24.7	8,804	0.28%
2022/11/03	0.1	25.95	2	25.85	25.80	-1.9	8,643	-0.02%
2022/11/02	8	26.04	0	0.00	25.95	8	8,781	0.09%
2022/11/01	0.1	26.20	2	26.23	26.20	-1.9	8,878	-0.02%
2022/10/28	3.1	25.75	2.3	25.76	25.80	0.8	9,060	0.01%
2022/10/27	1	26.00	1	26.05	26.00	0	9,140	0.00%
2022/10/26	2.1	25.85	0	0.00	25.85	2.1	9,207	0.02%
2022/10/25	1	25.90	1.1	25.96	25.95	-0.1	9,235	0.00%
2022/10/21	3	26.12	0	0.00	26.10	3	9,298	0.03%
2022/10/20	12	25.77	8	26.33	26.35	4	9,352	0.04%
2022/10/19	0	0.00	3	26.40	26.20	-3	9,006	-0.03%
2022/10/18	5.1	26.32	2	26.15	26.20	3.1	8,926	0.03%
2022/10/17	5.3	26.33	2	26.44	26.60	3.3	8,831	0.04%
2022/10/14	5	26.54	0	0.00	26.55	5	8,746	0.06%
2022/10/13	7	26.42	7	26.58	26.50	0	8,757	0.00%
2022/10/12	1.4	26.39	45.1	26.34	26.50	-43.7	8,748	-0.50%
2022/10/11	13.1	26.50	0	0.00	26.30	13.1	8,716	0.15%
2022/10/06	2	27.03	0	0.00	27.00	2	8,712	0.02%
2022/10/05	1	27.40	7	27.29	27.10	-6	8,782	-0.07%
2022/10/04	2	27.15	8	27.16	27.10	-6	8,827	-0.07%
2022/10/03	2	26.55	6	26.48	26.75	-4	8,819	-0.05%
2022/09/30	15.1	26.91	1	26.90	26.55	14.1	8,859	0.16%
2022/09/28	0	0.00	25	26.80	26.85	-25	9,189	-0.27%
2022/09/27	0	26.95	0	0.00	26.85	0	9,365	0.00%
2022/09/26	7.1	26.90	5	26.85	26.95	2.1	9,479	0.02%
2022/09/23	2.2	27.35	3.4	27.39	27.25	-1.2	9,602	-0.01%
2022/09/22	0	0.00	1	27.45	27.25	-1	9,861	-0.01%
2022/09/21	3.1	27.36	13	27.50	27.40	-9.9	9,831	-0.10%
2022/09/20	0	0.00	4	27.63	27.80	-4	9,690	-0.04%
2022/09/19	8	27.20	4.6	27.12	27.55	3.4	9,452	0.04%
2022/09/16	12.2	27.03	5	27.29	27.35	7.2	9,314	0.08%
2022/09/15	3.1	27.50	4	27.69	27.35	-0.9	9,093	-0.01%
2022/09/14	6	27.43	2	27.30	27.40	4	9,045	0.04%
2022/09/13	3	27.45	7	27.63	27.65	-4	9,082	-0.04%
2022/09/12	3	27.35	3	27.75	27.40	0	9,175	0.00%
2022/09/08	5	26.63	5	26.76	27.20	0	9,338	0.00%
2022/09/07	7.3	26.71	1	26.75	26.75	6.3	9,324	0.07%
2022/09/06	12.7	26.96	16	26.95	26.95	-3.3	9,343	-0.04%
2022/09/05	6.2	27.11	0	0.00	27.15	6.2	9,307	0.07%
2022/09/02	2	27.40	5.1	27.62	27.30	-3.1	9,268	-0.03%
2022/09/01	6.1	27.41	3	27.70	27.45	3.1	9,245	0.03%
2022/08/31	5	27.68	0	0.00	27.70	5	9,214	0.05%
2022/08/30	4	27.45	3	27.65	27.50	1	9,167	0.01%
2022/08/29	16.6	27.41	0	0.00	27.35	16.6	9,085	0.18%
2022/08/26	1.5	28.13	0	0.00	28.05	1.5	9,017	0.02%
2022/08/25	2	27.93	1.1	28.09	27.95	0.9	9,016	0.01%
2022/08/24	7.6	27.94	0	0.00	27.85	7.6	9,036	0.08%
2022/08/23	0.2	28.10	1	28.20	28.15	-0.9	9,089	-0.01%
2022/08/22	6.6	28.17	3	28.40	28.20	3.6	9,079	0.04%
2022/08/19	1	28.35	2	28.45	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	3	28.30	28.35	-3	9,070	-0.03%
2022/08/17	2.3	28.15	3	28.23	28.35	-0.7	9,096	-0.01%
2022/08/16	5	27.94	5	28.03	28.20	0	9,090	0.00%
2022/08/15	16.1	28.08	13	27.98	27.90	3.1	9,039	0.03%
2022/08/12	4	28.56	6.5	28.55	28.65	-2.5	8,959	-0.03%
2022/08/11	3	28.02	26	28.33	28.40	-23	8,965	-0.26%
2022/08/10	6	27.90	8.3	28.10	28.15	-2.3	8,842	-0.03%
2022/08/09	4	27.95	6	27.88	28.00	-2	8,789	-0.02%
2022/08/08	0	0.00	4.2	27.59	27.65	-4.2	8,686	-0.05%
2022/08/05	2.1	27.33	23	27.06	27.35	-20.9	8,636	-0.24%
2022/08/04	9	26.64	29	26.70	26.70	-20	8,585	-0.23%
2022/08/03	2	26.75	14	26.62	26.85	-12	8,611	-0.14%
2022/08/02	13.1	26.02	19	26.25	26.40	-5.9	8,779	-0.07%
2022/08/01	10.6	26.26	0.1	26.50	26.30	10.5	9,017	0.12%
2022/07/29	7.4	26.31	2	26.40	26.50	5.4	9,047	0.06%
2022/07/28	3	26.05	5	26.25	26.35	-2	9,031	-0.02%
2022/07/27	3.1	25.70	15	25.81	26.00	-12	8,975	-0.13%
2022/07/26	1.1	25.26	6	25.35	25.40	-4.9	8,980	-0.05%
2022/07/25	2.3	25.25	2	25.30	25.20	0.3	9,026	0.00%
2022/07/22	1	24.95	2	25.03	25.10	-1	9,154	-0.01%
2022/07/21	3	25.08	1.1	25.09	25.10	1.9	9,340	0.02%
2022/07/20	4.3	25.01	0	0.00	24.90	4.3	9,412	0.05%
2022/07/19	1	24.50	1	24.65	24.65	0	9,608	0.00%
2022/07/18	5	24.43	4	24.49	24.50	1	9,641	0.01%
2022/07/15	2.7	24.21	2	24.45	24.45	0.7	9,614	0.01%
2022/07/14	13.2	24.35	5	24.35	24.30	8.2	9,570	0.09%
2022/07/13	11.2	24.02	7.2	24.21	23.95	4	9,570	0.04%
2022/07/12	15.9	24.01	7	23.89	23.95	8.9	9,525	0.09%
2022/07/11	16	24.56	9	24.61	24.45	7	9,411	0.07%
2022/07/08	17.3	24.12	5	24.10	24.05	12.3	9,294	0.13%
2022/07/07	18.2	23.50	6	23.45	23.60	12.2	9,233	0.13%
2022/07/06	44.3	23.49	3	23.55	23.40	41.3	9,172	0.45%
2022/07/05	38.7	26.20	140	26.25	26.25	-101.3	8,734	-1.16%	大賣/鉅額交易
2022/07/04	6	26.40	5	26.44	26.30	1	8,555	0.01%
2022/07/01	41.8	26.45	3	26.45	26.35	38.8	8,570	0.45%
2022/06/30	30.5	26.85	0.1	26.90	26.70	30.4	8,398	0.36%
2022/06/29	28.9	27.74	0	0.00	27.65	28.9	8,141	0.35%
2022/06/28	13.1	28.16	4	28.26	28.30	9.1	8,119	0.11%
2022/06/27	5.2	28.44	0	0.00	28.45	5.2	8,146	0.06%
2022/06/24	2	28.48	0	0.00	28.70	2	8,126	0.02%
2022/06/23	3	28.12	2	28.20	28.15	1	8,119	0.01%
2022/06/22	3	28.40	13	28.70	28.55	-10	8,101	-0.12%
2022/06/21	3	28.30	11	28.63	28.75	-8	8,161	-0.10%
2022/06/20	15.3	28.17	2	28.55	28.20	13.3	8,198	0.16%
2022/06/17	10	28.39	10	28.65	28.95	0	8,162	0.00%
2022/06/16	3.1	28.80	12	28.78	28.85	-8.9	8,147	-0.11%
2022/06/15	0	0.00	5	28.88	28.90	-5	8,172	-0.06%
2022/06/14	1	28.50	8	28.63	28.80	-7	8,305	-0.08%
2022/06/13	6.6	28.24	1	28.60	28.45	5.6	8,367	0.07%
2022/06/10	0	0.00	24.6	28.80	28.80	-24.6	8,385	-0.29%
2022/06/08	2	28.60	1.7	28.62	28.65	0.3	8,456	0.00%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/06	9.5	28.67	0.1	28.70	28.55	9.4	8,762	0.11%
2022/06/02	0.4	28.80	6	28.80	28.80	-5.6	8,880	-0.06%
2022/06/01	0.5	28.75	1.1	28.65	28.60	-0.6	9,181	-0.01%
2022/05/31	0	0.00	61	28.41	28.40	-61	9,331	-0.65%
2022/05/30	0.1	28.15	72	28.19	28.20	-71.9	9,486	-0.76%
2022/05/27	5	27.73	27	27.85	27.65	-22	9,786	-0.22%
2022/05/26	10	27.37	28.2	27.50	27.35	-18.2	10,328	-0.18%
2022/05/25	9	27.33	0	0.00	27.25	9	14,865	0.06%
2022/05/24	16.1	27.33	5	27.50	27.30	11.1	15,680	0.07%
2022/05/23	2.1	27.53	1	27.60	27.60	1.1	16,041	0.01%
2022/05/20	8.5	27.78	1	27.70	27.80	7.5	16,292	0.05%
2022/05/19	4.1	27.70	3	27.90	28.05	1.1	16,453	0.01%
2022/05/18	3	27.82	0	0.00	27.85	3	16,634	0.02%
2022/05/17	0	27.90	4	27.85	27.85	-4	16,654	-0.02%
2022/05/16	3.1	27.33	9.1	27.52	27.60	-6	16,825	-0.04%
2022/05/13	15.5	27.04	0	0.00	27.15	15.5	17,090	0.09%
2022/05/12	30.1	27.06	2	27.03	27.00	28.1	17,210	0.16%
2022/05/11	11.4	27.37	10	27.40	27.30	1.4	17,331	0.01%
2022/05/10	38.9	27.19	4	27.43	27.40	34.9	17,953	0.19%
2022/05/09	46	27.74	4.1	27.74	27.70	41.9	18,037	0.23%
2022/05/06	4.4	28.86	0.3	28.95	29.05	4.1	18,036	0.02%
2022/05/05	6	28.98	5	29.07	29.15	1	18,217	0.01%
2022/05/04	3.1	28.70	3	28.67	28.80	0.1	18,422	0.00%
2022/05/03	5	28.49	0	0.00	28.65	5	18,862	0.03%
2022/04/29	15.2	28.44	0	0.00	28.50	15.2	19,259	0.08%
2022/04/28	3	28.25	1	28.15	28.40	2	19,548	0.01%
2022/04/27	33.7	28.34	8.1	28.34	28.25	25.6	20,025	0.13%
2022/04/26	4.1	28.75	10	28.85	28.85	-5.9	20,920	-0.03%
2022/04/25	46	28.70	4	28.75	28.60	42	20,981	0.20%
2022/04/22	18.2	29.13	4	29.10	29.10	14.2	20,926	0.07%
2022/04/21	2	29.28	0	0.00	29.30	2	20,976	0.01%
2022/04/20	2.3	29.17	1	29.35	29.15	1.3	21,222	0.01%
2022/04/19	4.3	29.37	2	29.40	29.25	2.3	21,442	0.01%
2022/04/18	3	29.32	2	29.35	29.35	1	21,638	0.00%
2022/04/15	1.3	29.32	2	29.33	29.40	-0.8	21,712	0.00%
2022/04/14	0	0.00	1.5	29.48	29.50	-1.5	21,752	-0.01%
2022/04/13	1	29.25	0.1	29.35	29.40	0.9	21,823	0.00%
2022/04/12	17.1	29.10	0	0.00	29.00	17.1	21,825	0.08%
2022/04/11	26.1	29.22	0	0.00	29.05	26.1	21,787	0.12%
2022/04/08	10.7	29.27	1.2	29.22	29.15	9.5	21,735	0.04%
2022/04/07	23.3	29.51	5	29.40	29.25	18.3	21,684	0.08%
2022/04/06	4.5	29.93	1.3	29.86	29.80	3.2	21,532	0.01%
2022/04/01	0.1	29.87	3	29.90	29.90	-2.9	21,560	-0.01%
2022/03/31	9.1	29.83	13	29.99	29.75	-3.9	21,547	-0.02%
2022/03/30	5.2	29.85	2	29.93	29.85	3.2	21,445	0.01%
2022/03/29	5.3	29.81	14	29.85	29.80	-8.7	21,425	-0.04%
2022/03/28	14	29.81	10.1	29.89	29.95	3.9	21,459	0.02%
2022/03/25	1	29.95	16	29.93	29.85	-15	21,537	-0.07%
2022/03/24	19.4	29.64	5	29.76	29.70	14.4	21,579	0.07%
2022/03/23	21.1	29.80	2.2	30.05	29.80	18.9	21,573	0.09%
2022/03/22	4	30.01	7	30.16	30.00	-3	21,462	-0.01%
2022/03/21	7	29.97	3.7	30.09	30.05	3.3	21,350	0.02%
2022/03/18	7.2	29.68	3	29.72	29.75	4.2	21,183	0.02%
2022/03/17	11.2	29.56	0.5	29.60	29.60	10.7	21,161	0.05%
2022/03/16	11.1	29.32	0	0.00	29.50	11.1	20,999	0.05%
2022/03/15	1.1	29.50	0	0.00	29.35	1.1	20,977	0.01%
2022/03/14	1	29.70	2	29.70	29.65	-1	20,942	0.00%
2022/03/11	4	29.43	13	29.47	29.50	-9	20,957	-0.04%
2022/03/10	3.3	29.28	11	29.40	29.45	-7.8	20,969	-0.04%
2022/03/09	23.1	28.85	3.1	28.80	28.80	20.1	20,932	0.10%
2022/03/08	17.9	28.94	16	29.05	28.95	1.9	20,708	0.01%
2022/03/07	32	28.97	11.5	29.03	28.90	20.5	20,692	0.10%
2022/03/04	21.4	29.47	22.1	29.50	29.50	-0.7	20,859	0.00%
2022/03/03	7.3	29.38	0	0.00	29.50	7.3	20,771	0.03%
2022/03/02	11.5	29.30	0.1	29.35	29.35	11.4	20,565	0.06%
2022/03/01	24.3	29.38	5	29.39	29.35	19.3	20,298	0.10%
2022/02/25	17.9	29.28	18.2	29.39	29.40	-0.3	19,738	0.00%
2022/02/24	68.8	29.24	10	29.28	29.25	58.8	15,179	0.39%
2022/02/23	27.5	30.00	1	30.10	30.00	26.5	14,379	0.18%
2022/02/22	8.2	30.14	9	30.14	30.25	-0.9	14,076	-0.01%
2022/02/21	10.2	30.16	8	30.19	30.30	2.2	13,822	0.02%
2022/02/18	33.8	30.28	4	30.35	30.30	29.8	13,645	0.22%
2022/02/17	4.2	30.54	1	30.55	30.60	3.2	13,443	0.02%
2022/02/16	15.3	30.36	5	30.46	30.40	10.3	13,387	0.08%
2022/02/15	28	30.13	21	30.37	30.65	7	13,191	0.05%
2022/02/14	33.5	30.51	5.1	30.45	30.30	28.4	12,885	0.22%
2022/02/11	11.2	30.86	16	30.91	31.00	-4.9	12,731	-0.04%
2022/02/10	48.5	30.68	4	30.73	30.80	44.5	12,609	0.35%
2022/02/09	10.4	31.81	8.2	31.92	32.00	2.2	12,229	0.02%
2022/02/08	21.5	31.85	26	31.91	32.00	-4.5	12,001	-0.04%
2022/02/07	7.8	31.22	11.3	31.37	31.60	-3.5	11,987	-0.03%
2022/01/26	15.2	31.30	5	31.29	31.35	10.2	11,803	0.09%
2022/01/25	7	31.46	24.2	31.43	31.60	-17.2	11,590	-0.15%
2022/01/24	5.3	31.06	54.4	31.14	31.45	-49.1	11,204	-0.44%
2022/01/21	19.5	31.07	41	31.06	31.25	-21.5	10,801	-0.20%
2022/01/20	20.2	31.14	44	31.26	31.50	-23.8	10,475	-0.23%
2022/01/19	30.5	30.39	81.5	30.89	30.95	-51	9,896	-0.52%
2022/01/18	8	30.00	2	30.15	30.00	6	8,844	0.07%
2022/01/17	24	30.10	34	30.10	30.15	-10	8,720	-0.11%
2022/01/14	5	29.77	6	29.81	29.85	-1	8,630	-0.01%
2022/01/13	15	29.90	14.5	29.88	30.00	0.5	8,751	0.01%
2022/01/12	25.2	29.62	18	29.63	29.75	7.2	8,633	0.08%
2022/01/11	6	29.25	6.2	29.23	29.35	-0.2	8,401	0.00%
2022/01/10	6.3	29.12	4	29.33	29.10	2.3	8,222	0.03%
2022/01/07	0	0.00	14	29.07	29.05	-14	8,195	-0.17%
2022/01/06	11	28.99	1.8	29.03	28.95	9.2	8,183	0.11%
2022/01/05	4	29.06	0.3	29.20	29.05	3.8	8,214	0.05%
2022/01/04	0	0.00	8.2	29.06	29.10	-8.2	8,331	-0.10%
2022/01/03	19.1	29.10	3	29.30	29.00	16.1	8,450	0.19%
2021/12/30	7	29.21	0.1	29.25	29.15	6.9	8,766	0.08%
2021/12/29	2	29.23	5	29.23	29.25	-3	8,830	-0.03%
2021/12/28	12.3	29.16	0	0.00	29.20	12.3	8,874	0.14%
2021/12/27	24.2	29.06	2	29.15	29.20	22.2	8,883	0.25%
2021/12/24	5.1	29.11	1	29.20	29.10	4.1	8,970	0.05%
2021/12/23	2	29.05	0	0.00	28.95	2	8,972	0.02%
2021/12/22	8	28.96	1	29.05	28.95	7	9,038	0.08%
2021/12/21	22	29.07	11	29.10	28.95	11	8,999	0.12%
2021/12/20	8	28.74	0	0.00	28.90	8	8,949	0.09%
2021/12/17	6.3	28.94	10	28.90	28.85	-3.7	8,894	-0.04%
2021/12/16	7.2	28.85	1	28.90	29.05	6.2	8,842	0.07%
2021/12/15	2.2	28.90	1	28.95	29.00	1.2	8,920	0.01%
2021/12/14	0	0.00	10	29.00	29.00	-10	9,055	-0.11%
2021/12/13	17.2	29.12	0	0.00	29.00	17.2	9,093	0.19%
2021/12/10	0.2	29.18	6	29.25	29.25	-5.8	9,183	-0.06%
2021/12/09	16	29.11	0.1	29.20	29.15	16	9,208	0.17%
2021/12/08	12	29.20	6	29.33	29.20	6	9,224	0.07%
2021/12/07	3.5	29.12	3	29.30	29.35	0.5	9,211	0.01%
2021/12/06	4	28.99	6	29.22	29.30	-2	9,161	-0.02%
2021/12/03	2.1	29.30	1	29.25	29.15	1.1	9,194	0.01%
2021/12/02	3.1	29.14	3	29.30	29.15	0.1	9,150	0.00%
2021/12/01	0	0.00	13	29.08	29.30	-13	9,177	-0.14%
2021/11/30	9	28.72	20.4	29.64	28.60	-11.4	9,029	-0.13%
2021/11/29	3	29.03	11	28.99	29.30	-8	8,533	-0.09%
2021/11/26	7	29.37	6.1	29.33	29.15	0.9	8,478	0.01%
2021/11/25	1	29.45	6.2	29.61	29.65	-5.2	8,556	-0.06%
2021/11/24	17.4	29.13	3	29.30	29.35	14.4	8,523	0.17%
2021/11/23	6.1	29.04	2	29.20	29.10	4.1	8,519	0.05%
2021/11/22	0	0.00	18.7	29.30	29.40	-18.7	8,569	-0.22%
2021/11/19	12.1	29.16	20	29.17	29.20	-7.9	8,606	-0.09%
2021/11/18	4.6	28.76	0	0.00	28.80	4.6	8,619	0.05%
2021/11/17	5.1	28.96	0	0.00	28.80	5.1	8,680	0.06%
2021/11/16	2	28.70	6	28.80	29.05	-4	8,713	-0.05%
2021/11/12	2	28.70	1	28.80	28.80	1	8,839	0.01%
2021/11/11	2.1	28.70	0	0.00	28.65	2.1	8,921	0.02%
2021/11/10	6.1	28.75	1	28.70	28.95	5.1	9,163	0.06%
2021/11/09	2	28.70	13	28.57	28.85	-11	9,297	-0.12%
2021/11/08	60.8	28.58	114.7	28.62	28.45	-54	9,288	-0.58%	大賣/
2021/11/05	17	29.35	3	29.50	29.55	14	9,167	0.15%
2021/11/04	7	29.37	17.5	29.67	29.80	-10.5	9,214	-0.11%
2021/11/03	4.2	29.23	11	29.16	29.30	-6.8	9,028	-0.07%
2021/11/02	2	29.10	13	29.10	29.20	-11	9,382	-0.12%
2021/11/01	6	29.02	7	29.06	29.10	-1	9,537	-0.01%
2021/10/29	3	29.35	6	29.07	29.20	-3	9,619	-0.03%
2021/10/28	0.1	29.25	8	29.31	29.35	-8	9,800	-0.08%
2021/10/27	5	29.27	6	29.26	29.35	-1	9,985	-0.01%
2021/10/26	6	29.19	8	29.20	29.30	-2	10,226	-0.02%
2021/10/25	6	29.22	1	29.20	29.20	5	10,286	0.05%
2021/10/22	6	29.25	5.2	29.19	29.25	0.9	10,483	0.01%
2021/10/21	24.3	29.18	36.2	29.18	29.10	-11.9	10,481	-0.11%
2021/10/20	0	0.00	10.2	28.81	28.90	-10.2	10,426	-0.10%
2021/10/19	2.1	28.45	3	28.50	28.50	-1	10,454	-0.01%
2021/10/18	6.1	28.41	6	28.60	28.35	0.1	10,711	0.00%
2021/10/15	9	28.55	20	28.61	28.70	-11	12,208	-0.09%
2021/10/14	3	28.57	1	28.45	28.40	2	12,692	0.02%
2021/10/13	5	28.68	17	28.69	28.70	-12	12,980	-0.09%
2021/10/12	25	28.50	17	28.55	28.70	8	13,135	0.06%
2021/10/08	15	28.36	23	28.50	28.40	-8	13,243	-0.06%
2021/10/07	6.1	28.33	40	28.28	28.35	-33.9	13,279	-0.25%
2021/10/06	3	27.45	3	27.53	27.55	0	13,170	0.00%
2021/10/05	3.5	27.16	0.6	27.30	27.40	2.9	13,192	0.02%
2021/10/04	3.1	27.19	17	27.29	27.15	-13.9	13,283	-0.10%
2021/10/01	3.1	27.33	1	27.25	27.45	2.1	13,427	0.02%
2021/09/30	5.1	27.23	1	27.30	27.50	4.1	13,451	0.03%
2021/09/29	18.1	27.24	1	27.20	27.25	17.1	13,541	0.13%
2021/09/28	3.2	27.62	3	27.50	27.70	0.2	13,644	0.00%
2021/09/27	7.2	27.68	5.3	27.65	27.60	1.9	13,995	0.01%
2021/09/24	7.1	27.76	6	27.77	27.70	1.1	14,038	0.01%
2021/09/23	0.1	27.70	21	27.74	27.75	-20.9	14,059	-0.15%
2021/09/22	21.1	27.35	6	27.49	27.40	15.1	14,101	0.11%
2021/09/17	9	27.70	6.1	27.74	27.70	2.9	14,159	0.02%
2021/09/16	8.1	27.66	6	27.64	27.70	2.1	14,152	0.01%
2021/09/15	28	27.41	62	27.74	27.75	-34	14,166	-0.24%
2021/09/14	2.1	27.23	0	0.00	27.20	2.1	14,033	0.01%
2021/09/13	19.7	27.01	0	0.00	27.05	19.7	14,016	0.14%
2021/09/10	1	27.10	1	27.15	27.15	0	14,056	0.00%
2021/09/09	2.3	27.14	0	0.00	27.10	2.3	14,211	0.02%
2021/09/08	19.6	27.24	0	0.00	27.20	19.6	14,292	0.14%
2021/09/07	4.1	27.49	12	27.53	27.45	-7.9	14,376	-0.05%
2021/09/06	2.1	27.70	9	27.62	27.55	-7	14,502	-0.05%
2021/09/03	9	27.57	3.5	27.64	27.55	5.5	14,530	0.04%
2021/09/02	3.5	27.54	7.1	27.59	27.50	-3.5	14,725	-0.02%
2021/09/01	6	27.67	1	27.55	27.55	5	14,856	0.03%
2021/08/31	12.2	27.40	1	27.45	27.40	11.2	14,874	0.08%
2021/08/30	2.1	27.50	1	27.50	27.65	1.1	14,854	0.01%
2021/08/27	3.2	27.36	2	27.50	27.50	1.1	14,902	0.01%
2021/08/26	9.1	27.45	7	27.34	27.35	2.1	14,962	0.01%
2021/08/25	10	27.66	7.5	27.75	27.75	2.5	15,092	0.02%
2021/08/24	6.1	27.43	52	27.30	27.60	-46	15,225	-0.30%
2021/08/23	7.1	26.99	1	27.00	26.95	6.1	15,310	0.04%
2021/08/20	9	26.78	49	26.94	26.90	-40	15,435	-0.26%
2021/08/19	24.5	26.63	37	26.84	26.70	-12.5	16,216	-0.08%
2021/08/18	9.2	26.83	9	26.83	27.00	0.2	16,212	0.00%
2021/08/17	6	26.82	9	26.81	26.75	-3	16,279	-0.02%
2021/08/16	32.6	26.84	0	0.00	26.70	32.6	16,316	0.20%
2021/08/13	16.3	27.07	4	27.05	27.15	12.3	16,292	0.08%
2021/08/12	4.2	27.26	4	27.25	27.35	0.2	16,283	0.00%
2021/08/11	12.1	27.25	5	27.33	27.20	7.1	16,355	0.04%
2021/08/10	18.1	27.13	5	27.22	27.20	13.1	16,448	0.08%
2021/08/09	19.1	27.34	0	0.00	27.30	19.1	16,610	0.11%
2021/08/06	82.1	27.47	6	27.53	27.70	76.1	16,679	0.46%
2021/08/05	29	27.12	4	27.10	27.10	25	16,561	0.15%
2021/08/04	17.2	27.25	0	0.00	27.30	17.2	16,863	0.10%
2021/08/03	65.6	27.28	3	27.35	27.40	62.6	17,018	0.37%
2021/08/02	14.6	27.56	1	27.50	27.60	13.6	17,057	0.08%
2021/07/30	27.2	27.92	3	27.95	27.75	24.2	16,996	0.14%
2021/07/29	21.1	28.03	1.3	28.03	28.00	19.8	16,936	0.12%
2021/07/28	22.1	27.85	9	27.92	28.05	13.1	17,088	0.08%
2021/07/27	11.5	28.12	3	28.20	28.15	8.5	17,297	0.05%
2021/07/26	18	28.23	6	28.41	28.10	12	17,603	0.07%
2021/07/23	9.1	28.15	0	0.00	28.10	9.1	17,588	0.05%
2021/07/22	29.8	28.17	0	0.00	28.20	29.8	17,556	0.17%
2021/07/21	173.6	28.13	1.1	28.53	28.05	172.5	17,414	0.99%	大買/鉅額交易
2021/07/20	44.6	31.29	15	31.30	31.20	29.6	16,072	0.18%
2021/07/19	58.5	31.45	17	31.55	31.65	41.5	15,731	0.26%
2021/07/16	22	31.73	2.3	31.74	31.75	19.7	15,823	0.12%
2021/07/15	59.4	31.98	1	32.25	31.95	58.4	15,840	0.37%
2021/07/14	5.3	32.15	4	32.15	32.10	1.3	15,771	0.01%
2021/07/13	132	32.46	5	32.56	32.20	127	15,830	0.80%	大買/鉅額交易
2021/07/12	2	32.70	8	32.73	32.65	-6	15,761	-0.04%
2021/07/09	84	32.61	11	32.68	32.70	73	15,802	0.46%
2021/07/08	57.5	32.82	19.6	32.98	32.80	37.9	16,007	0.24%
2021/07/07	2	32.70	11	32.70	32.75	-9	16,035	-0.06%
2021/07/06	3.7	32.57	31	32.69	32.70	-27.3	16,221	-0.17%
2021/07/05	25.8	32.77	114	32.80	32.55	-88.2	16,263	-0.54%	大賣/
2021/07/02	37	32.33	41.2	32.01	32.35	-4.2	16,203	-0.03%
2021/07/01	2	31.25	0	0.00	31.05	2	16,089	0.01%
2021/06/30	13	31.01	3.1	31.02	31.00	10	16,096	0.06%
2021/06/29	5.1	30.71	0	0.00	30.75	5.1	16,144	0.03%
2021/06/28	7	30.86	10.3	30.90	30.80	-3.3	16,267	-0.02%
2021/06/25	6	30.82	16	30.89	30.80	-10	16,274	-0.06%
2021/06/24	23	30.53	0	0.00	30.40	23	16,354	0.14%
2021/06/23	82	30.44	5	30.60	30.40	77	16,487	0.47%
2021/06/22	1	30.65	1	30.60	30.40	0	16,918	0.00%
2021/06/21	8	30.52	1.4	30.54	30.30	6.7	17,834	0.04%
2021/06/18	7	30.69	2	30.85	30.65	5	18,194	0.03%
2021/06/17	6	30.78	0	0.00	30.60	6	18,405	0.03%
2021/06/16	7	30.83	11	30.75	30.60	-4	19,062	-0.02%
2021/06/15	5	30.18	1	30.20	30.15	4	19,614	0.02%
2021/06/11	3.1	30.20	2	30.40	30.15	1.1	19,612	0.01%
2021/06/10	5.3	30.03	1	30.15	30.25	4.3	19,681	0.02%
2021/06/09	12.1	30.21	12	30.25	30.20	0.1	19,730	0.00%
2021/06/08	21.1	30.72	2	30.70	30.65	19.1	19,762	0.10%
2021/06/07	9.4	30.46	14	30.53	30.55	-4.6	19,818	-0.02%
2021/06/04	4.1	30.93	3	30.87	30.95	1.1	19,841	0.01%
2021/06/03	7.4	31.24	6	31.18	31.25	1.4	19,870	0.01%
2021/06/02	9	31.33	10.1	31.35	31.35	-1.1	19,923	-0.01%
2021/06/01	18.1	31.31	24.4	31.20	31.40	-6.2	19,887	-0.03%
2021/05/31	13	30.51	8	30.60	30.75	5	19,846	0.03%
2021/05/28	9	30.14	16	30.46	30.55	-7	19,835	-0.04%
2021/05/27	16.2	29.51	6	29.65	29.55	10.2	19,905	0.05%
2021/05/26	12.4	29.80	18	29.85	29.70	-5.6	19,518	-0.03%
2021/05/25	27.8	29.66	8	29.71	29.55	19.8	19,581	0.10%
2021/05/24	7.3	29.08	6.8	28.97	29.30	0.5	19,634	0.00%
2021/05/21	21.4	29.19	5.1	29.33	29.10	16.3	19,682	0.08%
2021/05/20	18.1	29.26	0	0.00	29.20	18.1	19,584	0.09%
2021/05/19	10.2	28.90	24.2	29.08	29.15	-14	19,594	-0.07%
2021/05/18	43.7	28.61	34	28.30	28.70	9.7	19,648	0.05%
2021/05/17	54.8	28.23	6.4	28.54	27.90	48.4	19,605	0.25%
2021/05/14	2.3	29.53	32	29.97	29.55	-29.7	19,375	-0.15%
2021/05/13	37.1	29.42	39	29.88	29.70	-1.9	19,318	-0.01%
2021/05/12	71.6	29.78	25.7	29.73	30.00	45.9	19,135	0.24%
2021/05/11	78.5	30.63	28	30.75	30.50	50.5	18,813	0.27%
2021/05/10	93.2	30.58	119	31.04	31.20	-25.8	18,683	-0.14%	大賣/
2021/05/07	10	31.03	16	31.03	31.15	-6	19,015	-0.03%
2021/05/06	17.8	30.80	11	31.07	30.75	6.8	19,568	0.03%
2021/05/05	30.8	30.83	17	30.91	30.80	13.8	20,029	0.07%
2021/05/04	78.5	30.99	107.1	30.82	31.15	-28.5	19,961	-0.14%	大賣/
2021/05/03	73.2	31.71	32.2	31.75	31.65	41	19,780	0.21%
2021/04/29	16.1	32.54	8	32.55	32.70	8.1	19,586	0.04%
2021/04/28	25.5	32.61	2	32.65	32.70	23.5	19,594	0.12%
2021/04/27	22	32.70	10.2	32.90	32.60	11.8	19,730	0.06%
2021/04/26	16	32.68	30	32.72	32.80	-14	19,659	-0.07%
2021/04/23	24.1	32.27	17.1	32.35	32.45	7.1	19,574	0.04%
2021/04/22	33.1	32.68	2.3	32.64	32.55	30.8	19,688	0.16%
2021/04/21	9	32.99	6	33.02	33.00	3	19,681	0.02%
2021/04/20	13.2	33.11	8	33.18	33.10	5.2	19,604	0.03%
2021/04/19	35.4	33.10	15.3	33.06	33.05	20.1	19,556	0.10%
2021/04/16	15.1	32.94	8	32.96	32.95	7.1	19,469	0.04%
2021/04/15	8	32.84	11.1	32.78	32.85	-3.1	19,541	-0.02%
2021/04/14	23.1	32.65	22.1	32.84	33.00	1	19,450	0.01%
2021/04/13	12	33.35	12	33.19	33.15	0	19,250	0.00%
2021/04/12	26	33.50	5.1	33.47	33.40	20.9	19,191	0.11%
2021/04/09	24.5	33.72	11	33.79	33.70	13.5	19,040	0.07%
2021/04/08	11	33.54	1	33.55	33.55	10	18,929	0.05%
2021/04/07	16	33.52	9.3	33.79	33.45	6.7	18,819	0.04%
2021/04/06	13	33.46	3.7	33.47	33.40	9.3	18,656	0.05%
2021/04/01	10	33.54	1.1	33.50	33.40	8.9	18,698	0.05%
2021/03/31	16	33.77	11.2	33.81	33.50	4.8	18,637	0.03%
2021/03/30	9	33.68	4.2	33.80	33.85	4.8	18,519	0.03%
2021/03/29	12.1	33.24	14	33.51	33.55	-1.9	18,451	-0.01%
2021/03/26	8.4	33.27	4	33.30	33.45	4.4	18,397	0.02%
2021/03/25	43.5	33.12	22	33.22	33.20	21.5	18,661	0.12%
2021/03/24	58.5	33.81	31.9	33.90	33.75	26.6	18,375	0.14%
2021/03/23	49	34.03	20	34.38	34.75	29	17,678	0.16%
2021/03/22	7	34.28	220	34.49	34.35	-213	17,445	-1.22%	大賣/鉅額交易
2021/03/19	40.4	33.95	41	33.99	33.85	-0.6	17,615	0.00%
2021/03/18	19.1	33.77	90.1	33.81	33.85	-71	17,268	-0.41%
2021/03/17	9	32.56	9	32.67	32.65	0	16,685	0.00%
2021/03/16	6.3	32.55	10.1	32.62	32.60	-3.8	16,767	-0.02%
2021/03/15	11	32.63	29	32.70	32.60	-18	16,836	-0.11%
2021/03/12	12.3	32.32	25	32.48	32.40	-12.7	16,874	-0.08%
2021/03/11	2	32.15	23	32.25	32.25	-21	16,894	-0.12%
2021/03/10	25	32.12	8	32.29	32.10	17	16,992	0.10%
2021/03/09	4	31.89	2.3	31.93	32.00	1.7	17,174	0.01%
2021/03/08	29	31.75	5	31.75	31.80	24	17,336	0.14%
2021/03/05	4	31.09	10	31.39	31.65	-6	17,400	-0.03%
2021/03/04	6	31.08	2.3	31.33	31.35	3.7	17,900	0.02%
2021/03/03	5.5	31.29	2	31.35	31.40	3.5	17,975	0.02%
2021/03/02	20.1	31.60	2	31.35	31.35	18.1	17,826	0.10%
2021/02/26	13	31.46	12.7	31.56	32.00	0.3	17,634	0.00%
2021/02/25	11.5	31.71	3	31.70	31.70	8.5	17,263	0.05%
2021/02/24	20	31.95	6	32.04	31.90	14	17,199	0.08%
2021/02/23	14	31.77	34	31.72	31.80	-20	17,047	-0.12%
2021/02/22	9.5	31.32	10	31.27	31.30	-0.5	16,982	0.00%
2021/02/19	12.1	30.79	3.5	30.98	31.15	8.6	17,001	0.05%
2021/02/18	20.6	30.84	4.6	30.92	30.80	16	17,007	0.09%
2021/02/17	6	31.02	1.2	30.87	31.00	4.8	17,080	0.03%
2021/02/05	8	30.83	0	0.00	30.80	8	17,294	0.05%
2021/02/04	4.2	30.72	1	30.70	30.75	3.2	17,281	0.02%
2021/02/03	5	31.10	1	31.15	31.10	4	17,275	0.02%
2021/02/02	11	31.16	4	31.38	31.15	7	17,264	0.04%
2021/02/01	8.1	30.82	4	30.85	31.10	4.1	17,212	0.02%
2021/01/29	16	31.72	8	31.41	31.25	8	17,075	0.05%
2021/01/28	55.2	32.65	88.1	32.73	32.70	-32.9	16,547	-0.20%
2021/01/27	7.1	32.24	59	32.17	32.35	-52	15,969	-0.33%
2021/01/26	4.4	31.18	11	31.29	30.85	-6.6	15,400	-0.04%
2021/01/25	3	31.15	32.1	31.00	31.20	-29.1	15,324	-0.19%
2021/01/22	22	30.73	27	30.73	30.70	-5	15,169	-0.03%
2021/01/21	47.4	29.92	3	29.97	29.90	44.4	15,053	0.29%
2021/01/20	24	30.10	15	30.14	30.00	9	15,065	0.06%
2021/01/19	5	30.75	10	30.99	30.75	-5	14,868	-0.03%
2021/01/18	8	30.68	5	30.76	30.65	3	14,940	0.02%
2021/01/15	19	31.38	39	31.31	31.00	-20	14,884	-0.13%
2021/01/14	30	31.51	35	31.56	31.65	-5	14,880	-0.03%
2021/01/13	10	30.99	22	31.10	30.90	-12	14,588	-0.08%
2021/01/12	5	30.72	4	30.78	30.85	1	14,473	0.01%
2021/01/11	10	30.82	8	30.98	31.00	2	14,358	0.01%
2021/01/08	12.2	30.86	204	30.80	31.00	-191.8	14,310	-1.34%	大賣/鉅額交易
2021/01/07	102	30.50	3	30.50	30.50	99	14,310	0.69%	大買/
2021/01/06	28	30.38	8.6	30.37	30.35	19.4	14,332	0.14%
2021/01/05	126.1	30.41	2.4	30.50	30.50	123.7	14,261	0.87%	大買/鉅額交易
2021/01/04	14	30.89	6.6	30.87	30.80	7.5	14,338	0.05%
2020/12/31	1	30.90	613.2	30.91	31.00	-612.2	14,232	-4.30%	大賣/鉅額交易
2020/12/30	2.2	31.04	22.2	31.10	31.15	-20	14,284	-0.14%
2020/12/29	107	31.10	113	31.29	30.95	-6	14,241	-0.04%	大買/大賣/
2020/12/28	15	31.08	15	31.04	31.05	0	14,242	0.00%
2020/12/25	3.1	30.68	7.9	30.69	30.55	-4.8	14,281	-0.03%
2020/12/24	32	30.42	19	30.43	30.65	13	14,304	0.09%
2020/12/23	10.6	30.00	6.1	30.03	30.00	4.5	14,316	0.03%
2020/12/22	16.1	30.11	6	30.24	30.05	10.1	14,312	0.07%
2020/12/21	22.2	29.60	35.1	29.51	30.05	-12.9	14,500	-0.09%
2020/12/18	12.1	30.31	2	30.50	30.20	10.1	14,448	0.07%
2020/12/17	20	30.43	1	30.40	30.40	19	14,367	0.13%
2020/12/16	8	30.59	12.1	30.64	31.05	-4	14,155	-0.03%
2020/12/15	76.2	30.08	19	30.17	30.05	57.2	14,004	0.41%
2020/12/14	25.1	30.74	10	31.04	31.05	15.1	13,637	0.11%
2020/12/11	24	31.36	9	31.37	31.60	15	13,407	0.11%
2020/12/10	57.1	31.70	47	31.89	31.65	10.1	13,431	0.08%
2020/12/09	9	32.10	10	32.08	32.15	-1	13,358	-0.01%
2020/12/08	9	31.92	6	31.88	31.80	3	13,298	0.02%
2020/12/07	16	31.50	0.3	31.45	31.55	15.7	13,328	0.12%
2020/12/04	19	31.09	3	31.12	31.30	16	13,346	0.12%
2020/12/03	63	31.10	47	31.34	31.30	16	13,311	0.12%
2020/12/02	33	31.33	21	31.17	31.45	12	13,065	0.09%
2020/12/01	50	30.25	60	30.73	30.65	-10	12,992	-0.08%
2020/11/30	186	30.88	5	30.60	29.85	181	12,941	1.40%	大買/鉅額交易
2020/11/27	59	30.75	66	30.91	30.95	-7	12,362	-0.06%
2020/11/26	4	30.20	7	30.23	30.30	-3	12,214	-0.02%
2020/11/25	8	30.14	1	30.05	30.05	7	12,470	0.06%
2020/11/24	16	30.24	14.4	30.27	30.25	1.7	12,502	0.01%
2020/11/23	10	30.23	3	30.35	30.10	7	12,574	0.06%
2020/11/20	1	30.15	0	0.00	30.05	1	12,639	0.01%
2020/11/19	21	29.91	7	30.02	29.95	14	13,095	0.11%
2020/11/18	41	30.05	2	30.20	30.15	39	13,270	0.29%
2020/11/17	10	30.15	9	30.17	30.30	1	13,303	0.01%
2020/11/16	62	30.21	1	30.25	30.40	61	13,666	0.45%
2020/11/13	72	29.52	106.2	29.78	30.30	-34.2	13,937	-0.25%	大賣/
2020/11/12	15	29.10	0	0.00	29.20	15	13,711	0.11%
2020/11/11	6	29.08	9	29.39	29.45	-3	13,805	-0.02%
2020/11/10	10	29.37	2	29.48	29.15	8	13,896	0.06%
2020/11/09	3	29.30	9	29.39	29.50	-6	14,204	-0.04%
2020/11/06	2	29.15	15	29.25	29.15	-13	14,334	-0.09%
2020/11/05	4	29.28	7	29.38	29.10	-3	14,507	-0.02%
2020/11/04	5.1	28.96	7	29.16	29.00	-1.9	14,677	-0.01%
2020/11/03	4	28.73	19	28.77	28.75	-15	14,804	-0.10%
2020/11/02	54.7	28.31	5	28.30	28.35	49.7	14,923	0.33%
2020/10/30	17	28.63	0.2	28.95	28.50	16.8	15,195	0.11%
2020/10/29	36	28.50	23	28.76	28.70	13	15,516	0.08%
2020/10/28	7	29.10	12.3	29.41	29.15	-5.3	15,648	-0.03%
2020/10/27	15	29.01	0	0.00	29.00	15	15,788	0.10%
2020/10/26	9	29.38	12	29.45	29.30	-3	15,965	-0.02%
2020/10/23	5	28.91	5	28.89	28.85	0	15,965	0.00%
2020/10/22	44	28.43	4	28.48	28.75	40	16,121	0.25%
2020/10/21	49	28.71	10	28.70	28.55	39	16,129	0.24%
2020/10/20	8	28.88	0	0.00	28.95	8	16,591	0.05%
2020/10/19	4	28.79	0	0.00	28.80	4	17,134	0.02%
2020/10/16	39.5	28.99	6	28.98	28.80	33.5	17,377	0.19%
2020/10/15	59	29.23	13	29.73	29.10	46	17,940	0.26%
2020/10/14	5	29.15	7	29.01	29.05	-2	18,796	-0.01%
2020/10/13	6	28.48	0	0.00	28.70	6	19,194	0.03%
2020/10/12	32	29.04	15	28.91	28.85	17	19,999	0.09%
2020/10/07	28	29.35	8	29.34	29.35	20	20,337	0.10%
2020/10/06	3	29.75	3	29.75	29.75	0	20,617	0.00%
2020/10/05	74	29.62	0	0.00	29.55	74	20,907	0.35%
2020/09/30	108	29.90	138	29.97	29.80	-30	21,182	-0.14%	大買/大賣/
2020/09/29	4	29.49	9	29.53	29.40	-5	21,694	-0.02%
2020/09/28	5	29.63	58	29.45	29.70	-53	22,677	-0.23%
2020/09/25	3	29.17	3	29.37	29.15	0	23,163	0.00%
2020/09/24	48	29.09	2	28.85	28.85	46	23,278	0.20%
2020/09/23	11	29.85	50	30.14	29.95	-39	23,293	-0.17%
2020/09/22	31	29.12	3	29.07	29.10	28	23,223	0.12%
2020/09/21	3	29.60	2	29.75	29.50	1	23,384	0.00%
2020/09/18	2	29.75	3	29.77	29.85	-1	23,772	0.00%
2020/09/17	20	29.88	4	29.86	29.65	16	24,067	0.07%
2020/09/16	6	30.30	20	30.40	30.10	-14	24,572	-0.06%
2020/09/15	12	29.78	3	29.90	29.75	9	24,802	0.04%
2020/09/14	14	29.66	4	29.96	30.10	10	25,480	0.04%
2020/09/11	29	29.74	9	29.61	29.90	20	26,124	0.08%
2020/09/10	36	30.00	5	29.80	29.80	31	26,381	0.12%
2020/09/09	30	30.08	11	30.30	30.45	19	26,211	0.07%
2020/09/08	12.1	30.96	5.6	30.71	30.70	6.5	26,220	0.02%
2020/09/07	13	31.36	5	31.46	31.30	8	26,257	0.03%
2020/09/04	9	30.91	4	31.24	31.75	5	26,490	0.02%
2020/09/03	25	31.84	2	32.00	31.70	23	26,531	0.09%
2020/09/01	3	32.10	14	32.15	32.35	-11	26,957	-0.04%
2020/08/31	14	32.55	11	32.83	31.90	3	26,976	0.01%
2020/08/28	24	32.64	33	32.50	32.60	-9	26,817	-0.03%
2020/08/27	10	33.16	4	33.41	33.15	6	26,914	0.02%
2020/08/26	7	33.48	20	33.82	33.60	-13	26,905	-0.05%
2020/08/25	20	33.79	60.6	33.74	34.00	-40.6	26,848	-0.15%
2020/08/24	4	32.28	16	32.43	32.60	-12	26,739	-0.04%
2020/08/21	15	31.24	5	31.25	31.30	10	26,576	0.04%
2020/08/20	58	31.14	68	31.07	30.90	-10	26,599	-0.04%
2020/08/19	161	32.96	50.6	32.86	32.40	110.4	26,146	0.42%	大買/鉅額交易
2020/08/18	119	34.00	10	34.23	33.90	109	25,677	0.42%	大買/鉅額交易
2020/08/17	72	34.30	1	34.75	34.50	71	25,642	0.28%
2020/08/14	13	34.97	5	34.99	34.75	8	25,563	0.03%
2020/08/13	77	35.02	73	35.26	34.85	4	25,531	0.02%
2020/08/12	5	34.17	78	34.62	34.70	-73	25,390	-0.29%
2020/08/11	30	34.00	10	34.40	34.00	20	25,355	0.08%
2020/08/10	44	34.25	50	34.66	34.50	-6	25,399	-0.02%
2020/08/07	0	0.00	17	34.99	34.90	-17	25,411	-0.07%
2020/08/06	45	34.41	1	34.85	34.95	44	25,295	0.17%
2020/08/05	33	34.97	20	35.26	34.90	13	25,235	0.05%
2020/08/04	14	34.79	183	34.84	35.00	-169	24,978	-0.68%	大賣/鉅額交易
2020/08/03	59	33.87	3	34.00	33.85	56	24,798	0.23%
2020/07/31	12	34.51	13	34.83	34.50	-1	24,671	0.00%
2020/07/30	23	34.25	20	34.39	34.60	3	24,446	0.01%
2020/07/29	10	33.70	2	33.80	33.80	8	24,306	0.03%
2020/07/28	109	33.54	58	33.95	33.25	51	24,304	0.21%	大買/
2020/07/27	35	33.48	0	0.00	33.25	35	24,479	0.14%
2020/07/24	158	34.26	26	34.57	34.10	132	24,440	0.54%	大買/鉅額交易
2020/07/23	11.5	35.49	72.8	35.40	35.60	-61.3	23,976	-0.26%
2020/07/22	67	34.15	17	34.17	34.25	50	23,476	0.21%
2020/07/21	77	33.68	97.3	34.03	33.90	-20.3	23,295	-0.09%
2020/07/20	133	32.91	40.1	33.20	32.95	92.9	22,719	0.41%	大買/
2020/07/17	21	35.66	15	35.82	35.80	6	21,717	0.03%
2020/07/16	34	35.87	84.1	35.28	36.00	-50.1	21,458	-0.23%
2020/07/15	30	33.97	26	34.23	34.05	4	20,700	0.02%
2020/07/14	38	33.77	32	33.77	34.10	6	20,543	0.03%
2020/07/13	19	33.93	11	34.00	34.20	8	20,361	0.04%
2020/07/10	30	32.88	27	32.90	32.55	3	20,175	0.01%
2020/07/09	24.1	33.71	9	33.84	33.40	15.1	20,251	0.07%
2020/07/08	35	33.37	19	33.54	33.45	16	19,957	0.08%
2020/07/07	120.1	35.39	24.7	34.67	34.50	95.4	19,252	0.50%	大買/
2020/07/06	44.1	38.26	63.9	37.91	38.65	-19.8	18,297	-0.11%
2020/07/03	12	37.43	5.1	37.33	37.20	6.9	17,841	0.04%
2020/07/02	7	37.04	6.1	37.11	37.15	0.9	17,796	0.01%
2020/07/01	31	36.86	24.4	36.87	36.80	6.6	17,701	0.04%
2020/06/30	3	35.97	3	36.03	35.80	0	17,522	0.00%
2020/06/29	11	35.40	7.2	35.59	35.65	3.8	17,474	0.02%
2020/06/24	13.5	35.83	3	36.00	35.65	10.5	17,243	0.06%
2020/06/23	13	35.35	25	35.76	36.00	-12	17,191	-0.07%
2020/06/22	3	34.80	7	35.02	34.80	-4	17,223	-0.02%
2020/06/19	9	34.67	14	34.71	34.65	-5	16,876	-0.03%
2020/06/18	13	33.88	12.1	33.52	34.00	0.9	16,268	0.01%
2020/06/17	4	32.11	20	32.10	32.25	-16	15,614	-0.10%
2020/06/16	1	31.40	8.2	31.38	31.45	-7.2	15,581	-0.05%
2020/06/15	1	31.10	7	31.43	31.10	-6	15,850	-0.04%
2020/06/12	2	30.70	7	29.97	30.70	-5	15,963	-0.03%
2020/06/11	10	31.30	12	31.41	30.65	-2	16,131	-0.01%
2020/06/10	3	31.43	4	31.44	31.45	-1	16,046	-0.01%
2020/06/09	12	31.19	9	31.20	31.15	3	16,115	0.02%
2020/06/08	4	30.14	21	30.03	30.45	-17	16,095	-0.11%
2020/06/05	4	29.89	16	29.94	29.80	-12	15,920	-0.08%
2020/06/04	3	29.73	5	29.79	29.85	-2	15,885	-0.01%
2020/06/03	7	29.58	14	29.61	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	30	29.12	29.15	-30	15,975	-0.19%
2020/06/01	1	28.95	25	28.98	29.00	-24	15,911	-0.15%
2020/05/29	2	28.30	1	28.30	28.60	1	15,862	0.01%
2020/05/28	3	28.65	4	28.60	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	17	28.41	28.60	-17	15,671	-0.11%
2020/05/26	0	0.00	4	28.33	28.20	-4	15,660	-0.03%
2020/05/25	8	28.05	5	28.09	28.20	3	15,661	0.02%
2020/05/22	50	28.15	1	28.25	28.40	49	15,642	0.31%
2020/05/21	0	0.00	5	28.36	28.35	-5	15,516	-0.03%
2020/05/20	7.2	28.40	4	28.39	28.15	3.2	15,471	0.02%
2020/05/19	0	0.00	15	28.22	28.30	-15	15,304	-0.10%
2020/05/18	8	27.66	9.1	27.59	27.55	-1.1	15,109	-0.01%
2020/05/15	8	28.28	46	28.34	28.10	-38	14,963	-0.25%
2020/05/14	6	27.98	26	28.05	27.95	-20	14,826	-0.13%
2020/05/13	10	27.45	5.5	27.56	27.55	4.5	14,627	0.03%
2020/05/12	6	27.51	6	27.54	27.50	0	14,527	0.00%
2020/05/11	0	0.00	8	27.89	27.80	-8	14,438	-0.06%
2020/05/08	4	27.64	3	27.35	27.45	1	14,348	0.01%
2020/05/07	10	27.75	2.6	27.76	27.70	7.4	14,148	0.05%
2020/05/06	2	27.70	29	27.90	27.80	-27	14,116	-0.19%
2020/05/05	2	27.93	11	27.94	27.75	-9	14,084	-0.06%
2020/05/04	34	27.30	1	27.75	27.85	33	14,076	0.23%
2020/04/30	6	28.05	3	28.10	28.25	3	14,023	0.02%
2020/04/29	6	27.38	10	27.48	27.70	-4	13,812	-0.03%
2020/04/28	2	26.75	17	26.61	26.90	-15	13,693	-0.11%
2020/04/27	3.5	26.51	6	26.43	26.50	-2.5	14,075	-0.02%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	4	25.73	7	25.88	26.00	-3	14,093	-0.02%
2020/04/22	8	25.54	1	25.05	25.55	7	14,082	0.05%
2020/04/21	9	25.46	9	25.51	25.30	0	14,140	0.00%
2020/04/20	6	25.99	5	26.16	26.00	1	14,000	0.01%
2020/04/17	17	26.22	3	26.43	26.05	14	13,943	0.10%
2020/04/16	5	26.14	3	26.10	26.20	2	13,857	0.01%
2020/04/15	13	26.52	6	26.47	26.50	7	13,799	0.05%
2020/04/14	3	26.55	19.1	26.39	26.70	-16	13,667	-0.12%
2020/04/13	12	25.54	0	0.00	25.65	12	13,389	0.09%
2020/04/10	6	25.19	2.1	25.18	25.25	3.9	13,364	0.03%
2020/04/09	8	25.06	1	25.15	25.05	7	13,461	0.05%
2020/04/08	13	25.13	10	25.13	25.10	3	13,400	0.02%
2020/04/07	2	25.65	0	0.00	25.20	2	13,319	0.02%
2020/04/06	1	25.05	0.8	25.15	25.15	0.2	13,189	0.00%
2020/04/01	4	24.39	1	24.45	24.40	3	12,942	0.02%
2020/03/31	8	24.15	29.6	24.23	24.50	-21.6	12,762	-0.17%
2020/03/30	16	23.46	6	23.56	23.85	10	12,531	0.08%
2020/03/27	6	24.03	4	24.06	23.75	2	12,401	0.02%
2020/03/26	21.6	24.15	11	23.94	24.00	10.6	12,097	0.09%
2020/03/25	4	23.20	3	23.20	23.20	1	11,530	0.01%
2020/03/24	4	21.05	1.7	21.10	21.10	2.3	11,524	0.02%
2020/03/23	2.3	19.14	1	19.40	19.20	1.3	11,424	0.01%
2020/03/20	34	19.84	26	20.11	20.40	8	11,436	0.07%
2020/03/19	6.7	19.06	20	18.99	18.65	-13.3	11,212	-0.12%
2020/03/18	3	20.62	14	20.55	20.10	-11	10,953	-0.10%
2020/03/17	11	21.00	0	0.00	20.80	11	10,800	0.10%
2020/03/16	6.1	22.46	5	22.43	22.15	1.1	10,897	0.01%
2020/03/13	4	22.04	10	22.10	23.00	-6	10,808	-0.06%
2020/03/12	3	23.47	4	24.10	23.65	-1	10,546	-0.01%
2020/03/11	11	25.01	0	0.00	24.70	11	10,399	0.11%
2020/03/10	0	0.00	2	24.85	25.05	-2	10,345	-0.02%
2020/03/09	13	25.65	3	25.80	25.30	10	10,423	0.10%
2020/03/06	14	26.42	0	0.00	26.25	14	10,701	0.13%
2020/03/05	3	27.22	0	0.00	27.20	3	10,607	0.03%
2020/03/04	1	27.25	0	0.00	27.20	1	10,769	0.01%
2020/03/03	1	27.05	0	0.00	26.90	1	10,713	0.01%
2020/03/02	4	26.50	4	26.58	26.55	0	10,732	0.00%
2020/02/27	1	27.15	0	0.00	27.05	1	10,841	0.01%
2020/02/26	1	27.00	4	27.05	27.10	-3	10,759	-0.03%
2020/02/25	5.5	27.12	3	27.25	27.25	2.5	10,791	0.02%
2020/02/24	19	27.46	0	0.00	27.45	19	10,898	0.17%
2020/02/21	28	27.80	0	0.00	27.90	28	10,999	0.25%
2020/02/20	3	27.90	2	28.00	28.10	1	11,198	0.01%
2020/02/19	0	0.00	18	28.11	28.10	-18	11,376	-0.16%
2020/02/18	4	27.60	11	27.55	27.85	-7	11,906	-0.06%
2020/02/17	27	27.67	32.9	27.69	27.60	-5.9	12,063	-0.05%
2020/02/14	1	28.35	7	28.43	28.30	-6	12,350	-0.05%
2020/02/13	1	28.30	2	28.35	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	10	28.25	28.25	-10	12,603	-0.08%
2020/02/11	1	28.00	0	0.00	28.00	1	12,951	0.01%
2020/02/10	4.2	27.57	4	27.96	27.95	0.2	13,055	0.00%
2020/02/07	1	28.05	0	0.00	28.25	1	13,396	0.01%
2020/02/06	0	0.00	30.1	28.17	28.25	-30.1	13,598	-0.22%
2020/02/05	5.2	27.77	0	0.00	27.80	5.2	13,831	0.04%
2020/02/04	12	27.28	5	27.71	28.00	7	13,873	0.05%
2020/02/03	8	26.81	1	26.75	27.00	7	14,180	0.05%
2020/01/31	15	27.57	2	27.38	27.25	13	14,150	0.09%
2020/01/30	30	27.19	1	27.20	27.20	29	14,227	0.20%
2020/01/20	2	29.20	11.1	29.41	29.40	-9.1	13,968	-0.07%
2020/01/17	1	28.85	142	29.35	29.30	-141	14,035	-1.00%	大賣/鉅額交易
2020/01/16	1	28.65	5	28.75	28.90	-4	14,048	-0.03%
2020/01/15	1	28.95	5	29.07	28.90	-4	14,243	-0.03%
2020/01/09	1	28.70	4	28.49	28.70	-3	14,426	-0.02%
2020/01/08	10	28.01	0	0.00	28.10	10	14,552	0.07%
2020/01/07	0	0.00	26	28.34	28.50	-26	14,568	-0.18%
2020/01/06	1	28.05	3	28.05	28.00	-2	14,593	-0.01%
2020/01/03	1	28.30	1	28.25	28.30	0	14,687	0.00%
2020/01/02	4	28.38	0	0.00	28.40	4	14,707	0.03%
2019/12/31	3	28.42	5	28.35	28.35	-2	14,712	-0.01%
2019/12/30	47	28.59	0	0.00	28.60	47	14,838	0.32%
2019/12/27	27	28.89	4	28.85	28.90	23	14,891	0.15%
2019/12/26	12	28.86	0	0.00	28.90	12	14,936	0.08%
2019/12/25	10	28.85	0.3	28.90	29.10	9.7	15,064	0.06%
2019/12/24	40	28.95	2.2	29.11	28.70	37.8	15,224	0.25%
2019/12/23	48	29.38	0	0.00	29.15	48	15,260	0.31%
2019/12/20	0	0.00	13	29.75	29.50	-13	15,401	-0.08%
2019/12/19	3	29.60	2	29.70	29.75	1	15,800	0.01%
2019/12/18	2	29.80	3	29.80	29.85	-1	16,361	-0.01%
2019/12/17	1	29.60	44	29.80	29.80	-43	16,488	-0.26%
2019/12/16	50	29.38	1.3	29.37	29.30	48.7	16,446	0.30%
2019/12/13	1	29.75	7.2	29.85	29.85	-6.2	16,464	-0.04%
2019/12/12	2	29.90	5	29.76	29.60	-3	16,528	-0.02%
2019/12/11	30	29.51	7	29.89	29.50	23	16,473	0.14%
2019/12/10	0	0.00	9	29.30	29.45	-9	16,087	-0.06%
2019/12/09	7	29.12	0	0.00	29.20	7	16,067	0.04%
2019/12/06	9	29.20	23	29.45	29.20	-14	16,193	-0.09%
2019/12/05	5	28.88	4	28.90	29.00	1	16,010	0.01%
2019/12/04	3	28.40	44	28.90	29.00	-41	16,134	-0.25%
2019/12/03	23	28.52	144	28.78	28.90	-121	16,043	-0.75%	大賣/鉅額交易
2019/12/02	5	27.51	4	27.80	27.80	1	15,582	0.01%
2019/11/29	63	27.91	10	27.65	27.70	53	15,501	0.34%
2019/11/28	61	28.61	1	28.65	28.55	60	15,398	0.39%
2019/11/27	25	28.61	5	29.05	29.00	20	15,720	0.13%
2019/11/26	6	28.71	6	28.87	28.90	0	15,593	0.00%
2019/11/25	13	28.89	1	29.00	28.95	12	15,329	0.08%
2019/11/22	0	0.00	12	29.20	29.20	-12	15,395	-0.08%
2019/11/21	26	28.97	13.3	29.17	29.10	12.7	15,428	0.08%
2019/11/20	4	29.23	5	29.39	29.40	-1	15,357	-0.01%
2019/11/19	12	29.02	5	29.19	29.25	7	15,375	0.05%
2019/11/18	4	28.93	7	29.04	29.00	-3	15,283	-0.02%
2019/11/15	7	28.72	34	28.88	28.65	-27	15,348	-0.18%
2019/11/14	1	28.45	35	28.41	28.45	-34	14,816	-0.23%
2019/11/13	8	27.79	38	28.30	28.15	-30	14,716	-0.20%
2019/11/12	12	27.85	0	0.00	27.80	12	14,432	0.08%
2019/11/11	5	27.86	9	28.01	27.90	-4	14,370	-0.03%
2019/11/08	3	28.37	93	28.02	28.35	-90	14,454	-0.62%
2019/11/07	6	27.50	3	27.57	27.40	3	14,066	0.02%
2019/11/06	23	27.17	31.1	27.23	27.25	-8.1	13,955	-0.06%
2019/11/05	48	27.76	0	0.00	27.85	48	13,638	0.35%
2019/11/04	1	28.15	32	28.22	28.40	-31	13,530	-0.23%
2019/11/01	2	28.15	2	28.03	28.00	0	13,342	0.00%
2019/10/31	10	27.90	19	27.93	27.95	-9	13,405	-0.07%
2019/10/30	1	27.20	0	0.00	27.45	1	13,076	0.01%
2019/10/29	4	27.60	2	27.38	27.40	2	13,054	0.02%
2019/10/28	10	27.87	20.7	27.91	27.80	-10.7	12,961	-0.08%
2019/10/25	4	27.35	0	0.00	27.50	4	12,842	0.03%
2019/10/24	4	27.24	5	27.48	27.35	-1	12,854	-0.01%
2019/10/23	5	27.11	42	27.11	27.20	-37	12,839	-0.29%
2019/10/22	3	26.90	7	26.89	26.85	-4	12,684	-0.03%
2019/10/21	5	26.67	18.8	26.78	26.70	-13.8	12,887	-0.11%
2019/10/18	5	26.37	12	26.49	26.35	-7	13,179	-0.05%
2019/10/17	1	26.50	0	0.00	26.50	1	13,667	0.01%
2019/10/16	1	26.50	6	26.37	26.50	-5	13,844	-0.04%
2019/10/15	1	26.15	11	26.20	26.20	-10	13,844	-0.07%
2019/10/14	6	26.27	10	26.28	26.30	-4	13,859	-0.03%
2019/10/09	6	26.10	8	26.28	26.10	-2	13,797	-0.01%
2019/10/08	2	26.23	31.1	26.23	26.25	-29.1	13,737	-0.21%
2019/10/07	20	26.15	0	0.00	26.20	20	13,745	0.15%
2019/10/04	12	26.18	14	26.36	26.15	-2	13,782	-0.01%
2019/10/03	1	25.80	0	0.00	25.90	1	13,608	0.01%
2019/10/02	1	25.20	1	25.55	25.50	0	13,621	0.00%
2019/10/01	4	25.60	7	25.78	25.70	-3	13,533	-0.02%
2019/09/27	28	25.50	74	25.20	25.05	-46	13,417	-0.34%
2019/09/26	31	26.21	81	25.95	26.00	-50	13,272	-0.38%
2019/09/25	36	25.99	27	26.15	26.20	9	13,181	0.07%
2019/09/24	38	26.31	65	26.58	26.10	-27	13,081	-0.21%
2019/09/23	48	26.01	88.2	25.91	26.00	-40.2	12,571	-0.32%
2019/09/20	4	25.28	11	25.26	25.20	-7	12,048	-0.06%
2019/09/19	2	25.30	0	0.00	25.15	2	11,799	0.02%
2019/09/18	0	0.00	13	25.09	25.15	-13	11,715	-0.11%
2019/09/17	45	24.85	44	24.90	24.90	1	11,552	0.01%
2019/09/16	5	24.35	0	0.00	24.50	5	11,464	0.04%
2019/09/12	27	24.73	49	24.68	24.60	-22	11,424	-0.19%
2019/09/11	2	24.90	10	25.15	24.95	-8	11,491	-0.07%
2019/09/10	1	25.05	25	25.03	25.10	-24	11,467	-0.21%
2019/09/09	2	24.93	0	0.00	25.00	2	11,287	0.02%
2019/09/06	7	24.96	27	25.02	25.00	-20	11,269	-0.18%
2019/09/05	17	24.78	11	24.95	24.85	6	11,122	0.05%
2019/09/04	16	24.80	4	24.81	24.85	12	11,087	0.11%
2019/09/03	16	24.84	0	0.00	24.75	16	11,124	0.14%
2019/09/02	12	24.80	2	24.95	24.80	10	11,532	0.09%
2019/08/30	5	24.77	24.1	24.86	24.90	-19.1	11,450	-0.17%
2019/08/29	14	24.29	19	24.30	24.30	-5	11,176	-0.04%
2019/08/27	1	24.45	3	24.57	24.40	-2	11,426	-0.02%
2019/08/26	2	24.05	31	24.27	24.30	-29	12,069	-0.24%
2019/08/22	0	0.00	17	24.50	24.55	-17	11,966	-0.14%
2019/08/21	5	24.34	13	24.28	24.35	-8	12,028	-0.07%
2019/08/20	1	24.20	7	24.03	24.25	-6	11,908	-0.05%
2019/08/19	1	23.50	4	23.65	23.70	-3	11,779	-0.03%
2019/08/16	5	23.70	3.4	23.38	23.60	1.6	11,818	0.01%
2019/08/15	2	23.15	1	23.50	23.50	1	11,715	0.01%
2019/08/14	26	23.65	12	23.55	23.55	14	11,736	0.12%
2019/08/13	2	23.00	7	23.11	23.35	-5	11,695	-0.04%
2019/08/12	5	22.57	10	22.60	22.50	-5	11,628	-0.04%
2019/08/07	7	22.40	0	0.00	22.30	7	11,897	0.06%
2019/08/06	10	22.01	1	21.87	22.30	9	12,198	0.07%
2019/08/05	0	0.00	3	22.70	22.45	-3	12,441	-0.02%
2019/08/01	1	23.25	0	0.00	23.25	1	12,473	0.01%
2019/07/31	29	23.27	1	23.30	23.30	28	12,473	0.22%
2019/07/30	10	23.80	25	23.68	23.55	-15	12,454	-0.12%
2019/07/29	31	23.36	3	23.45	23.45	28	12,455	0.22%
2019/07/26	29	23.51	0	23.45	23.40	29	12,371	0.23%
2019/07/25	27	23.97	0	0.00	23.85	27	12,380	0.22%
2019/07/24	1	24.30	20.3	24.35	24.15	-19.3	12,430	-0.15%
2019/07/23	0	0.00	10	24.14	24.40	-10	12,412	-0.08%
2019/07/22	11	23.79	0.4	23.70	23.70	10.6	12,132	0.09%
2019/07/19	7	25.36	22	25.36	25.30	-15	11,735	-0.13%
2019/07/18	2	25.10	6	25.17	25.10	-4	11,203	-0.04%
2019/07/17	45.2	25.07	2	25.00	25.00	43.2	11,151	0.39%
2019/07/16	20	25.10	14	25.08	25.15	6	11,174	0.05%
2019/07/15	2	25.08	50.1	25.10	25.05	-48.1	11,285	-0.43%
2019/07/12	10	25.10	16	25.10	25.05	-6	11,573	-0.05%
2019/07/11	10	24.85	7	24.96	24.90	3	11,869	0.03%
2019/07/10	5	24.75	31	24.60	24.75	-26	12,204	-0.21%
2019/07/09	14	24.47	1	24.35	24.35	13	12,318	0.11%
2019/07/08	13	24.45	11	24.50	24.50	2	12,482	0.02%
2019/07/04	0	0.00	5	24.30	24.30	-5	12,992	-0.04%
2019/07/03	7	24.16	100.8	24.15	24.15	-93.8	13,292	-0.71%
2019/07/01	12	24.22	1	24.30	24.30	11	14,354	0.08%
2019/06/28	11	24.18	0	0.00	24.20	11	14,718	0.07%
2019/06/27	1	24.25	0	0.00	24.30	1	14,990	0.01%
2019/06/25	15	23.92	0	0.00	23.90	15	15,637	0.10%
2019/06/24	0	0.00	15	24.05	24.00	-15	17,063	-0.09%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/19	5	23.80	10	24.03	24.05	-5	18,417	-0.03%
2019/06/18	5	23.50	0	0.00	23.80	5	18,355	0.03%
2019/06/17	0	0.00	1	23.65	23.60	-1	18,325	-0.01%
2019/06/14	5	23.65	11	23.70	23.75	-6	18,554	-0.03%
2019/06/12	1	23.90	0	0.00	23.90	1	18,891	0.01%
2019/06/11	7	23.82	0	0.00	23.80	7	18,974	0.04%
2019/06/10	10	23.98	27	24.09	24.10	-17	18,880	-0.09%
2019/06/06	20	22.71	37	22.89	22.85	-17	18,457	-0.09%
2019/06/05	0	0.00	15	22.83	22.95	-15	18,424	-0.08%
2019/06/04	0	0.00	7	22.45	22.45	-7	18,383	-0.04%
2019/06/03	22	22.03	20	22.40	22.15	2	18,382	0.01%
2019/05/31	68	22.29	29	22.51	22.50	39	18,145	0.21%
2019/05/30	0	0.00	16	23.48	23.40	-16	17,344	-0.09%
2019/05/29	20	23.30	0	0.00	23.10	20	17,420	0.11%
2019/05/28	5	23.30	5	23.55	23.80	0	17,369	0.00%
2019/05/27	1	23.05	3	23.17	23.05	-2	17,195	-0.01%
2019/05/24	0	0.00	3	23.30	22.95	-3	17,216	-0.02%
2019/05/23	0	0.00	5	22.95	23.10	-5	17,142	-0.03%
2019/05/22	4	22.80	0	0.00	22.95	4	17,059	0.02%
2019/05/21	1	22.90	1	22.65	22.95	0	17,077	0.00%
2019/05/20	0	0.00	1	22.80	22.65	-1	16,949	-0.01%
2019/05/17	2	22.60	7	22.96	22.55	-5	16,891	-0.03%
2019/05/16	13	23.01	12	23.02	23.00	1	16,731	0.01%
2019/05/15	2	23.30	34	23.47	23.50	-32	16,585	-0.19%
2019/05/14	18	22.45	55	23.22	23.20	-37	16,539	-0.22%
2019/05/13	36	23.21	15	23.39	23.05	21	16,265	0.13%
2019/05/10	4	24.66	0	0.00	24.55	4	15,941	0.03%
2019/05/09	9	24.87	0	0.00	24.55	9	15,889	0.06%
2019/05/08	10	25.30	0	0.00	25.45	10	15,766	0.06%
2019/05/07	5	25.10	5	25.24	25.50	0	15,905	0.00%
2019/05/06	12	25.07	3	25.10	24.90	9	16,503	0.05%
2019/05/03	2	25.53	1	25.60	25.65	1	16,426	0.01%
2019/05/02	29	25.55	20	25.71	25.55	9	16,404	0.05%
2019/04/30	0	0.00	2	25.18	25.60	-2	16,271	-0.01%
2019/04/29	6	24.88	1	24.90	24.95	5	16,103	0.03%
2019/04/26	11	25.19	7	25.12	25.25	4	16,098	0.02%
2019/04/25	1	25.30	0	0.00	25.35	1	16,093	0.01%
2019/04/24	2	25.13	4	25.15	25.25	-2	16,042	-0.01%
2019/04/23	7	24.78	0	0.00	25.25	7	16,059	0.04%
2019/04/22	1	25.15	0	0.00	25.15	1	15,843	0.01%
2019/04/19	4	25.30	17	25.65	25.35	-13	15,637	-0.08%
2019/04/18	0	0.00	3.4	25.82	25.70	-3.4	15,442	-0.02%
2019/04/17	59	25.67	15	25.83	25.75	44	15,131	0.29%
2019/04/16	0	0.00	39.1	25.89	26.00	-39.1	14,747	-0.27%
2019/04/15	3	25.43	0	0.00	25.45	3	14,327	0.02%
2019/04/12	0	0.00	1	25.25	25.20	-1	14,136	-0.01%
2019/04/11	0	0.00	22	25.19	25.25	-22	13,960	-0.16%
2019/04/10	4	24.94	6.1	25.09	25.15	-2.1	13,627	-0.02%
2019/04/09	7	24.92	25.5	24.89	24.90	-18.5	13,305	-0.14%
2019/04/08	8	24.95	7	25.01	25.10	1	12,986	0.01%
2019/04/03	31	24.60	12	24.46	24.60	19	12,377	0.15%
2019/04/02	6	24.00	12	24.10	24.15	-6	11,849	-0.05%
2019/04/01	10	24.00	10	23.90	23.95	0	11,455	0.00%
2019/03/29	13	23.78	13	23.67	23.70	0	11,079	0.00%
2019/03/28	13	23.76	9	23.73	23.75	4	10,799	0.04%
2019/03/27	5	23.89	20	23.82	23.75	-15	10,385	-0.14%
2019/03/26	12	22.84	2	22.90	22.95	10	8,924	0.11%
2019/03/25	3	22.20	26	21.53	22.25	-23	7,985	-0.29%
2019/03/22	0	0.00	0.1	21.70	21.75	-0.1	7,552	0.00%
2019/03/20	0	0.00	12	21.37	21.45	-12	7,320	-0.16%
2019/03/19	0	0.00	4.3	21.34	21.40	-4.3	7,288	-0.06%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/15	0.8	20.90	0	0.00	20.70	0.8	7,122	0.01%
2019/03/14	0	0.00	6	21.35	21.20	-6	6,784	-0.09%
2019/03/13	12	20.91	0	0.00	21.00	12	6,751	0.18%
2019/03/12	12	20.75	12	20.88	20.95	0	6,778	0.00%
2019/03/11	27	20.69	0	0.00	20.65	27	6,805	0.40%
2019/03/06	2	21.20	0	0.00	21.20	2	6,975	0.03%
2019/03/05	0	0.00	1	21.30	21.20	-1	7,029	-0.01%
2019/03/04	2	21.30	0	0.00	21.25	2	7,118	0.03%
2019/02/27	3	21.20	0	0.00	21.35	3	7,021	0.04%
2019/02/26	0	0.00	3	21.40	21.30	-3	6,949	-0.04%
2019/02/25	3	21.35	6	21.29	21.40	-3	6,886	-0.04%
2019/02/22	6	21.38	0	0.00	21.30	6	6,911	0.09%
2019/02/20	6	21.15	0	0.00	21.20	6	7,015	0.09%
2019/02/18	0	0.00	0.7	21.05	21.10	-0.7	7,180	-0.01%
2019/02/14	0	0.00	4	21.15	21.00	-4	7,261	-0.06%
2019/02/12	0	0.00	1	21.15	21.10	-1	7,220	-0.01%
2019/01/30	10	21.00	0	0.00	21.10	10	7,106	0.14%
2019/01/28	7	21.41	10	21.35	21.30	-3	7,115	-0.04%
2019/01/25	1	20.75	6	21.04	21.30	-5	7,064	-0.07%
2019/01/24	0	0.00	1	20.05	20.50	-1	6,412	-0.02%
2019/01/23	1	19.90	1	20.00	20.00	0	6,466	0.00%
2019/01/18	2	20.05	1	20.00	20.10	1	6,609	0.02%
2019/01/14	4	19.33	1	19.40	19.40	3	6,741	0.04%
2019/01/11	0	0.00	0	19.35	19.35	0	6,793	0.00%
2019/01/10	1	19.25	3	19.20	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	1	19.30	19.40	-1	6,802	-0.01%
2019/01/08	3	19.02	1	18.95	19.00	2	6,849	0.03%
2019/01/07	1	19.25	0	0.00	19.15	1	6,925	0.01%
2019/01/03	0	0.00	9.8	18.86	18.95	-9.8	7,581	-0.13%
2019/01/02	2	19.05	0	0.00	18.90	2	7,684	0.03%
2018/12/28	5	19.10	0	0.00	19.10	5	7,901	0.06%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/12	10	18.80	0	0.00	19.10	10	9,116	0.11%
2018/12/06	1	19.20	0	0.00	19.00	1	9,480	0.01%
2018/12/05	0	0.00	11	19.86	19.70	-11	9,434	-0.12%
2018/12/03	2.9	20.14	9.6	20.09	20.10	-6.8	9,660	-0.07%
2018/11/30	6	19.58	0	0.00	19.55	6	9,500	0.06%
2018/11/29	0	0.00	10	19.65	19.55	-10	9,462	-0.11%
2018/11/27	5	19.35	20	19.25	19.45	-15	9,359	-0.16%
2018/11/26	0	0.00	1	18.95	18.95	-1	9,379	-0.01%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	3	19.60	19.70	-3	9,441	-0.03%
2018/11/16	1	19.40	1	19.20	19.35	0	9,402	0.00%
2018/11/06	0	0.00	1	18.40	18.50	-1	9,524	-0.01%
2018/11/02	1	18.60	1	18.50	18.55	0	9,374	0.00%
2018/11/01	0	0.00	7.3	18.79	19.00	-7.3	9,231	-0.08%
2018/10/31	1	18.50	10	18.60	18.90	-9	9,220	-0.10%
2018/10/26	2	18.00	0	0.00	18.20	2	9,224	0.02%
2018/10/25	0	0.00	1	17.85	17.80	-1	9,478	-0.01%
2018/10/24	0	0.00	12	17.50	17.85	-12	9,787	-0.12%
2018/10/23	3	17.45	7	17.46	17.60	-4	9,879	-0.04%
2018/10/22	5	17.65	0	0.00	17.50	5	10,013	0.05%
2018/10/17	0	0.00	10	17.64	17.55	-10	10,214	-0.10%
2018/10/15	0	0.00	2	17.75	17.75	-2	10,421	-0.02%
2018/10/12	0	0.00	5	17.68	17.90	-5	10,633	-0.05%
2018/10/11	5	17.25	0	0.00	17.00	5	10,687	0.05%
2018/10/09	1	18.30	1	18.25	18.20	0	10,898	0.00%
2018/10/08	11	18.21	0	0.00	18.25	11	10,918	0.10%
2018/10/05	10	18.87	10	18.90	18.65	0	10,818	0.00%
2018/10/02	5	19.85	0.1	20.00	19.85	4.9	10,591	0.05%
2018/09/26	0	0.00	10	19.95	19.85	-10	11,740	-0.09%
2018/09/21	11	19.70	0.2	19.95	19.85	10.8	11,892	0.09%
2018/09/19	2	19.85	3	19.78	19.75	-1	12,040	-0.01%
2018/09/18	16	19.64	0	0.00	19.55	16	12,009	0.13%
2018/09/17	5	20.10	0	0.00	20.10	5	11,833	0.04%
2018/09/13	0.5	20.60	0	0.00	20.40	0.5	11,559	0.00%
2018/09/10	8	20.34	1	20.80	20.20	7	11,925	0.06%
2018/09/07	15	21.20	21	21.20	21.20	-6	11,970	-0.05%
2018/09/05	0	0.00	15	21.45	21.45	-15	12,140	-0.12%
2018/09/04	25	21.65	0	21.80	21.60	25	12,217	0.20%
2018/08/31	0	0.00	1.1	21.55	21.75	-1.1	12,387	-0.01%
2018/08/30	2	21.68	6	21.70	21.70	-4	12,372	-0.03%
2018/08/29	2	21.60	2	21.68	21.70	0	12,476	0.00%
2018/08/28	6	21.49	3	21.48	21.45	3	12,600	0.02%
2018/08/27	2	21.33	0	0.00	21.35	2	12,847	0.02%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/20	0	0.00	1	21.30	21.20	-1	13,840	-0.01%
2018/08/17	3	21.42	0	0.00	21.20	3	13,924	0.02%
2018/08/15	2	21.60	0	0.00	21.55	2	14,117	0.01%
2018/08/13	23	21.94	1	22.00	21.85	22	14,557	0.15%
2018/08/10	1	22.35	8	22.39	22.40	-7	14,547	-0.05%
2018/08/08	0	0.00	1	22.40	22.40	-1	14,989	-0.01%
2018/08/07	2	22.35	7	22.40	22.40	-5	15,364	-0.03%
2018/08/06	0	0.00	10	22.42	22.45	-10	15,582	-0.06%
2018/08/02	2	22.20	0	0.00	22.10	2	16,078	0.01%
2018/08/01	2	22.18	6	22.34	22.35	-4	16,048	-0.02%
2018/07/31	29	23.62	0	0.00	23.65	29	15,791	0.18%
2018/07/30	4	23.43	6	23.40	23.40	-2	15,655	-0.01%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	4	23.00	0	0.00	23.15	4	15,728	0.03%
2018/07/20	1	23.50	0	0.00	23.25	1	15,862	0.01%
2018/07/19	0	0.00	1	23.60	23.55	-1	16,044	-0.01%
2018/07/18	1	23.65	3	23.70	23.70	-2	15,892	-0.01%
2018/07/17	0	0.00	4	23.44	23.80	-4	15,644	-0.03%
2018/07/13	0	0.00	4	22.30	22.35	-4	15,059	-0.03%
2018/07/11	3	21.77	0	0.00	21.80	3	15,255	0.02%
2018/07/10	1	21.95	0	0.00	22.00	1	15,253	0.01%
2018/07/09	9	21.78	0	0.00	21.80	9	15,391	0.06%
2018/06/29	3	22.65	6.7	22.53	22.65	-3.7	15,496	-0.02%
2018/06/27	3	22.47	0	0.00	22.40	3	15,426	0.02%
2018/06/26	1	22.50	0	0.00	22.40	1	15,570	0.01%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/20	1	22.70	0	0.00	23.00	1	16,519	0.01%
2018/06/19	2	22.90	0	0.00	22.85	2	16,672	0.01%
2018/06/14	1	23.35	0	0.00	23.40	1	17,218	0.01%
2018/06/12	1	23.45	1	23.40	23.30	0	18,671	0.00%
2018/06/08	0	0.00	1	23.40	23.40	-1	21,852	0.00%
2018/06/05	5	23.35	1	23.35	23.30	4	24,055	0.02%
2018/06/01	0	0.00	11	23.05	23.05	-11	23,845	-0.05%
2018/05/30	2	22.85	0	0.00	22.80	2	23,589	0.01%
2018/05/23	1	23.20	12	23.20	23.20	-11	24,156	-0.05%
2018/05/22	7	23.49	3	23.65	23.50	4	24,376	0.02%
2018/05/21	14	23.43	2	23.45	23.40	12	24,612	0.05%
2018/05/18	2	23.13	0	0.00	23.00	2	24,392	0.01%
2018/05/15	22	23.19	3	23.30	23.15	19	24,301	0.08%
2018/05/14	0	0.00	1	23.65	23.65	-1	24,389	0.00%
2018/05/11	4	23.25	0	0.00	23.15	4	24,251	0.02%
2018/05/10	6	23.44	0	0.00	23.45	6	24,106	0.02%
2018/05/09	2	23.78	0	0.00	23.70	2	23,902	0.01%
2018/05/08	2	23.85	0	0.00	23.85	2	23,948	0.01%
2018/05/07	1	23.45	1	24.25	24.20	0	23,954	0.00%
2018/05/04	5	23.50	0	0.00	23.40	5	23,702	0.02%
2018/05/02	5	23.74	0	0.00	23.90	5	23,633	0.02%
2018/04/30	1	23.75	5	23.69	23.70	-4	24,002	-0.02%
2018/04/26	1	23.60	1	23.70	23.60	0	24,717	0.00%
2018/04/20	2	23.90	0	0.00	23.90	2	24,556	0.01%
2018/04/18	4	24.20	0	0.00	23.85	4	24,724	0.02%
2018/04/17	3	24.10	14.1	23.69	24.25	-11.1	24,596	-0.05%
2018/04/16	0	0.00	1	23.90	23.70	-1	24,490	0.00%
2018/04/13	3	23.83	0	0.00	23.80	3	24,455	0.01%
2018/04/12	5	24.18	2	24.25	24.10	3	24,326	0.01%
2018/04/11	4	23.89	0	0.00	23.95	4	24,117	0.02%
2018/04/10	1	23.95	5	24.00	23.70	-4	24,125	-0.02%
2018/04/09	5	23.70	0	0.00	23.70	5	24,069	0.02%
2018/04/03	17	24.14	0	0.00	24.00	17	23,986	0.07%
2018/04/02	2	24.73	0	0.00	24.55	2	23,704	0.01%
2018/03/28	5	25.45	0	0.00	25.30	5	24,078	0.02%
2018/03/27	5	25.75	3	25.63	25.70	2	24,099	0.01%
2018/03/26	12	24.75	1	25.05	25.30	11	23,784	0.05%
2018/03/23	34	24.96	11	24.99	24.85	23	23,601	0.10%
2018/03/22	1	25.65	6	26.31	25.65	-5	23,300	-0.02%
2018/03/21	5	26.00	1	26.30	26.10	4	23,131	0.02%
2018/03/20	6	25.53	71	25.86	26.10	-65	22,992	-0.28%
2018/03/19	6	25.71	26	25.50	25.45	-20	22,381	-0.09%
2018/03/16	30	25.64	2	25.95	25.60	28	21,994	0.13%
2018/03/15	50	25.77	55	25.42	26.50	-5	20,982	-0.02%
2018/03/14	28	27.41	23	27.11	26.95	5	19,735	0.03%
2018/03/13	12	27.25	5	27.27	27.35	7	18,270	0.04%
2018/03/12	56	27.39	20	27.33	27.35	36	18,033	0.20%
2018/03/09	2	25.40	6	25.22	25.40	-4	17,233	-0.02%
2018/03/07	1	24.65	2	24.65	24.65	-1	17,100	-0.01%
2018/03/06	1	24.95	0	0.00	24.70	1	17,400	0.01%
2018/03/01	0	0.00	5	24.83	24.90	-5	18,081	-0.03%
2018/02/27	0	0.00	100	24.75	24.50	-100	18,127	-0.55%
2018/02/26	2	24.50	50	24.60	24.30	-48	17,819	-0.27%
2018/02/23	2	24.60	3	24.97	24.60	-1	17,854	-0.01%
2018/02/22	4	24.58	20	24.70	24.50	-16	18,108	-0.09%
2018/02/21	2	23.55	1	23.70	24.40	1	17,949	0.01%
2018/02/12	0	0.00	1	22.95	22.90	-1	17,734	-0.01%
2018/02/08	1	23.20	0	0.00	23.00	1	17,831	0.01%
2018/02/07	1	23.05	0	0.00	23.15	1	18,124	0.01%
2018/02/06	3	22.70	0	0.00	22.35	3	18,107	0.02%
2018/02/05	0	0.00	4	23.85	23.80	-4	17,883	-0.02%
2018/01/26	20	24.35	0	0.00	24.40	20	18,949	0.11%
2018/01/25	3	24.73	2	24.78	24.60	1	19,017	0.01%
2018/01/24	5	25.31	19	25.16	25.10	-14	18,883	-0.07%
2018/01/23	0	0.00	49	24.79	24.90	-49	18,534	-0.26%
2018/01/22	5	24.35	5	24.29	24.30	0	17,952	0.00%
2018/01/19	20	23.75	0	0.00	23.80	20	17,668	0.11%
2018/01/18	11	23.82	0.1	23.80	23.75	10.9	17,594	0.06%
2018/01/17	10	23.70	0	0.00	23.90	10	17,577	0.06%
2018/01/15	0	0.00	8	23.90	23.95	-8	18,096	-0.04%
2018/01/10	5	23.25	0	0.00	23.30	5	18,097	0.03%
2018/01/08	2	23.55	3	23.55	23.55	-1	18,700	-0.01%
2018/01/05	1	23.50	1	23.50	23.65	0	18,757	0.00%
2018/01/04	8	23.38	0	0.00	23.45	8	18,936	0.04%
2018/01/03	1	23.60	0	0.00	23.60	1	19,036	0.01%
2018/01/02	1	24.15	0	0.00	23.80	1	18,881	0.01%