南茂 (8150)-犇亞-鑫豐券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959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

南茂 (8150)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/31	7	44.72	0.8	44.85	44.20	6.2	5,162	0.12%
2024/05/30	4	45.14	4	45.50	45.05	0	5,156	0.00%
2024/05/29	1	45.15	3	45.15	45.20	-2	5,212	-0.04%
2024/05/28	2	45.05	18	44.92	45.00	-16	5,242	-0.31%
2024/05/27	1	44.25	5	44.58	44.25	-4	5,296	-0.08%
2024/05/24	4	43.94	0	0.00	44.15	4	5,285	0.08%
2024/05/23	23	44.47	1	44.20	44.35	22	5,255	0.42%
2024/05/22	2	44.73	4	45.20	45.75	-2	5,202	-0.04%
2024/05/21	6	44.20	13	44.32	44.65	-7	5,130	-0.14%
2024/05/20	1	43.90	5	44.28	43.85	-4	5,027	-0.08%
2024/05/17	8	43.38	0	0.00	43.20	8	4,908	0.16%
2024/05/16	1	43.70	3	43.60	43.65	-2	4,821	-0.04%
2024/05/15	1	43.85	0	0.00	43.45	1	4,826	0.02%
2024/05/13	4	42.91	0	0.00	42.90	4	4,828	0.08%
2024/05/10	6	43.79	160	43.62	43.40	-154	4,785	-3.22%	大賣/鉅額交易
2024/05/09	2	45.48	2	45.63	45.20	0	4,670	0.00%
2024/05/08	1	45.20	0	0.00	45.50	1	4,636	0.02%
2024/05/07	20	45.65	1	45.15	45.60	19	4,603	0.41%
2024/05/06	0.3	45.45	0	45.50	45.40	0.3	4,562	0.01%
2024/05/03	1	46.60	0	0.00	45.50	1	4,557	0.02%
2024/04/30	4	46.05	0	0.00	45.90	4	4,527	0.09%
2024/04/29	0	0.00	0.3	47.00	47.00	-0.3	4,522	-0.01%
2024/04/25	5	46.67	0	0.00	46.20	5	4,678	0.11%
2024/04/24	0	0.00	3	46.57	47.30	-3	4,678	-0.06%
2024/04/22	4.3	45.05	2	45.35	45.35	2.3	4,707	0.05%
2024/04/19	1	45.60	3	45.90	45.65	-2	4,735	-0.04%
2024/04/17	2	47.05	0	0.00	47.45	2	4,924	0.04%
2024/04/16	6	47.09	6	47.21	46.85	0	4,932	0.00%
2024/04/15	3	48.15	0	0.00	48.10	3	4,881	0.06%
2024/04/11	1	48.35	0	0.00	48.75	1	4,866	0.02%
2024/04/10	1	48.65	0	0.00	48.75	1	4,843	0.02%
2024/04/09	2	48.63	0	0.00	48.85	2	4,812	0.04%
2024/04/08	4	48.45	2	48.65	48.65	2	4,773	0.04%
2024/04/03	0	0.00	2	49.25	49.25	-2	4,736	-0.04%
2024/04/02	6	49.50	0	0.00	49.25	6	4,707	0.13%
2024/04/01	2	49.25	0	0.00	49.35	2	4,709	0.04%
2024/03/29	1.3	49.04	1	50.30	50.00	0.3	4,671	0.01%
2024/03/28	4	51.13	17.2	51.95	51.00	-13.2	4,426	-0.30%
2024/03/27	5	49.01	6	50.18	50.70	-1	4,216	-0.02%
2024/03/26	4	48.69	6	48.58	48.40	-2	4,105	-0.05%
2024/03/25	7	49.47	3.5	49.61	49.95	3.5	4,057	0.09%
2024/03/22	18	50.24	12	50.83	50.90	6	4,012	0.15%
2024/03/21	10	50.65	3	50.07	51.00	7	3,964	0.18%
2024/03/20	11	50.91	3.2	51.67	50.10	7.8	3,935	0.20%
2024/03/19	0	0.00	7.6	49.67	49.75	-7.6	3,747	-0.20%
2024/03/18	10	48.34	24	48.68	48.65	-14	3,715	-0.38%
2024/03/15	1	47.65	10	47.48	47.65	-9	3,704	-0.24%
2024/03/14	4	47.16	14	47.47	47.55	-10	3,703	-0.27%
2024/03/13	1	48.10	5	48.30	48.50	-4	3,701	-0.11%
2024/03/12	17	48.01	19	47.87	48.10	-2	3,660	-0.05%
2024/03/11	4	47.15	1	47.55	46.90	3	3,618	0.08%
2024/03/08	5	47.06	3	47.72	46.90	2	3,605	0.06%
2024/03/07	1	45.60	15.2	47.00	47.15	-14.2	3,582	-0.40%
2024/03/06	10	45.96	12.7	46.35	46.65	-2.7	3,501	-0.08%
2024/03/05	5	45.29	2	45.50	45.10	3	3,439	0.09%
2024/03/04	2	45.08	8.4	45.22	45.10	-6.4	3,411	-0.19%
2024/03/01	0	0.00	2	44.40	43.95	-2	3,303	-0.06%
2024/02/29	5	44.01	3	44.00	44.10	2	3,258	0.06%
2024/02/27	0	0.00	3	43.52	43.65	-3	3,193	-0.09%
2024/02/26	0	0.00	2	43.45	43.45	-2	3,173	-0.06%
2024/02/23	4.3	43.02	5	43.40	43.25	-0.7	3,197	-0.02%
2024/02/22	0	0.00	16.3	43.87	44.00	-16.3	3,140	-0.52%
2024/02/21	2	43.23	0	0.00	43.15	2	3,103	0.06%
2024/02/20	2	43.65	2	43.60	43.50	0	3,101	0.00%
2024/02/19	13	43.53	2	44.00	43.60	11	3,098	0.36%
2024/02/16	10	43.25	2	43.43	43.50	8	3,115	0.26%
2024/02/15	3.3	43.24	32	43.58	43.65	-28.7	3,104	-0.92%
2024/02/05	4	41.71	3	41.70	41.70	1	3,058	0.03%
2024/02/02	3	42.20	0	0.00	41.95	3	3,094	0.10%
2024/02/01	3	42.28	0	0.00	42.25	3	3,111	0.10%
2024/01/30	1.1	42.16	1	42.50	42.70	0.1	3,222	0.00%
2024/01/29	4	42.18	0	0.00	42.25	4	3,291	0.12%
2024/01/26	3	42.53	1	42.60	42.60	2	3,572	0.06%
2024/01/25	3	43.02	0	0.00	42.80	3	3,605	0.08%
2024/01/24	0	0.00	2.1	43.30	43.15	-2.1	3,620	-0.06%
2024/01/23	8	43.20	0	0.00	43.10	8	3,637	0.22%
2024/01/22	11	44.13	1	44.40	43.95	10	3,630	0.28%
2024/01/19	6.5	43.65	21	43.78	43.70	-14.5	3,632	-0.40%
2024/01/18	8	42.62	6	42.96	42.95	2	3,565	0.06%
2024/01/17	11	42.80	1	43.00	43.00	10	3,746	0.27%
2024/01/16	6	42.99	1	42.95	42.80	5	3,897	0.13%
2024/01/15	1	43.00	4	43.49	43.20	-3	4,088	-0.07%
2024/01/12	3	43.18	1	42.90	42.80	2	4,073	0.05%
2024/01/11	3	43.07	18.8	43.11	43.50	-15.8	3,950	-0.40%
2024/01/10	0	0.00	2	41.85	41.85	-2	3,866	-0.05%
2024/01/08	1	40.85	2	41.45	41.15	-1	3,859	-0.03%
2024/01/05	0	41.90	0	0.00	41.40	0	3,859	0.00%
2024/01/04	1.3	41.90	2.3	42.03	42.10	-1	3,845	-0.03%
2024/01/02	3	42.03	1	42.30	42.00	2	3,839	0.05%
2023/12/29	5	42.53	0	0.00	42.25	5	3,828	0.13%
2023/12/28	3	43.00	1	43.75	43.00	2	3,814	0.05%
2023/12/27	0	0.00	3	43.33	43.70	-3	3,799	-0.08%
2023/12/25	1	42.45	0	0.00	42.40	1	3,750	0.03%
2023/12/22	0	0.00	1	43.30	42.45	-1	3,743	-0.03%
2023/12/21	0.3	42.55	5	42.65	42.45	-4.7	3,729	-0.13%
2023/12/20	7	42.07	5	42.29	42.45	2	3,712	0.05%
2023/12/19	5	42.85	5	42.80	42.90	0	3,654	0.00%
2023/12/18	3	44.02	18	44.16	43.70	-15	3,609	-0.42%
2023/12/15	3	43.43	28	43.58	43.10	-25	3,550	-0.70%
2023/12/14	4	43.28	2	43.48	43.35	2	3,466	0.06%
2023/12/13	3.2	42.30	14.1	42.39	43.15	-10.9	3,404	-0.32%
2023/12/12	2	42.48	4	42.54	42.45	-2	3,348	-0.06%
2023/12/11	4	42.84	1	42.50	42.40	3	3,319	0.09%
2023/12/08	0	0.00	10.7	42.40	42.45	-10.7	3,282	-0.33%
2023/12/07	0.7	41.55	18	42.02	41.75	-17.3	3,220	-0.54%
2023/12/06	3	41.48	12	41.72	41.70	-9	3,211	-0.28%
2023/12/05	8	41.49	11.2	41.60	41.85	-3.2	3,206	-0.10%
2023/12/04	0	0.00	33	42.00	42.00	-33	3,208	-1.03%
2023/11/30	0	0.00	1	40.90	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	33	40.34	40.35	-33	3,166	-1.04%
2023/11/28	5	40.06	0	0.00	40.20	5	3,156	0.16%
2023/11/27	11	39.78	3	39.82	39.55	8	3,157	0.25%
2023/11/24	29	39.59	0	0.00	39.40	29	3,174	0.91%
2023/11/22	1	39.80	11	39.90	39.85	-10	3,338	-0.30%
2023/11/21	1	39.45	7	39.49	39.50	-6	3,305	-0.18%
2023/11/16	5	38.41	0	0.00	38.45	5	3,273	0.15%
2023/11/15	7.2	38.65	7	38.56	38.60	0.2	3,264	0.01%
2023/11/14	4	38.18	4	38.30	38.15	0	3,238	0.00%
2023/11/13	1	38.15	0	0.00	38.15	1	3,226	0.03%
2023/11/10	0.1	38.00	13	38.26	37.75	-12.9	3,212	-0.40%
2023/11/09	25	37.70	6	37.83	37.40	19	3,172	0.60%
2023/11/08	11	37.38	5	37.61	37.35	6	3,149	0.19%
2023/11/07	13	37.53	0	0.00	37.35	13	3,090	0.42%
2023/11/06	40	37.90	2	37.98	37.80	38	3,057	1.24%
2023/11/03	71.2	38.35	3	38.63	37.95	68.2	2,995	2.28%
2023/11/02	0	0.00	5	41.88	42.05	-5	2,742	-0.18%
2023/11/01	2	41.15	3	41.60	41.30	-1	2,770	-0.04%
2023/10/31	0.2	40.83	0	0.00	40.95	0.2	2,819	0.01%
2023/10/30	4	40.88	0	0.00	40.65	4	2,800	0.14%
2023/10/27	7	41.24	14	41.38	40.90	-7	2,781	-0.25%
2023/10/26	5	41.41	1	41.65	41.45	4	2,757	0.15%
2023/10/25	6.2	42.52	6.2	42.44	42.00	-0.1	2,710	0.00%
2023/10/24	4.2	41.67	11	42.07	42.15	-6.8	2,516	-0.27%
2023/10/23	33	41.40	45.2	41.63	41.40	-12.2	2,312	-0.53%
2023/10/20	0	0.00	6	39.98	39.85	-6	2,121	-0.28%
2023/10/19	25	39.47	10	39.45	39.55	15	2,097	0.72%
2023/10/18	0	0.00	7	38.98	39.95	-7	2,111	-0.33%
2023/10/17	0	0.00	4	39.39	39.00	-4	2,098	-0.19%
2023/10/16	3	38.67	1	38.60	38.70	2	2,101	0.10%
2023/10/13	9	39.35	15	39.15	39.05	-6	2,128	-0.28%
2023/10/11	9	38.24	3	38.55	38.20	6	2,129	0.28%
2023/10/06	2	38.05	3.9	38.08	38.00	-1.9	2,131	-0.09%
2023/10/05	0	0.00	3	37.75	37.90	-3	2,140	-0.14%
2023/10/04	4	37.58	0	0.00	37.50	4	2,157	0.19%
2023/10/03	2	37.73	0	0.00	37.90	2	2,178	0.09%
2023/10/02	4	37.60	3	37.62	37.70	1	2,213	0.05%
2023/09/28	7	37.58	0.6	37.75	37.40	6.4	2,241	0.29%
2023/09/27	0	0.00	0.7	37.85	37.60	-0.7	2,264	-0.03%
2023/09/26	9	37.76	0	0.00	37.55	9	2,294	0.39%
2023/09/25	7	38.36	0	0.00	38.50	7	2,381	0.29%
2023/09/22	0	0.00	2	38.50	38.50	-2	2,386	-0.08%
2023/09/21	1	38.50	3	38.50	38.30	-2	2,483	-0.08%
2023/09/20	2	39.05	1.3	38.91	39.05	0.7	2,552	0.03%
2023/09/19	2	39.23	0	0.00	39.20	2	2,594	0.08%
2023/09/18	1.3	39.14	2	39.45	39.60	-0.8	2,632	-0.03%
2023/09/15	10	39.18	3	39.17	39.20	7	2,641	0.26%
2023/09/14	0	0.00	4	39.00	39.00	-4	2,678	-0.15%
2023/09/13	4	39.01	3.3	39.05	38.95	0.8	2,713	0.03%
2023/09/12	1	39.70	2	39.70	39.70	-1	2,728	-0.04%
2023/09/11	2	39.30	0	0.00	39.00	2	2,770	0.07%
2023/09/08	6	39.53	30	39.55	39.60	-24	2,798	-0.86%
2023/09/07	1	40.35	2	40.33	40.35	-1	2,809	-0.04%
2023/09/06	2	39.65	20	39.53	40.00	-18	2,775	-0.65%
2023/09/05	1	38.55	7	38.77	38.80	-6	2,697	-0.22%
2023/09/01	3.3	38.59	1	38.55	38.50	2.3	2,726	0.08%
2023/08/31	0.5	38.30	20	38.17	38.35	-19.5	2,721	-0.72%
2023/08/30	0	0.00	4	37.71	37.90	-4	2,726	-0.15%
2023/08/29	4.3	37.75	24	37.87	37.75	-19.7	2,723	-0.72%
2023/08/28	13	38.32	12.6	38.03	37.95	0.4	2,689	0.02%
2023/08/25	0.3	37.20	2	37.23	37.05	-1.8	2,583	-0.07%
2023/08/24	30	37.23	1	37.35	36.90	29	2,618	1.11%
2023/08/23	0	0.00	11	36.90	37.00	-11	2,712	-0.41%
2023/08/22	3	36.48	3	36.43	36.35	0	2,766	0.00%
2023/08/21	10	37.00	14	36.77	36.60	-4	2,779	-0.14%
2023/08/18	0	0.00	3	36.55	36.30	-3	2,789	-0.11%
2023/08/16	5	35.81	1	35.90	35.75	4	2,766	0.14%
2023/08/15	0	0.00	0	36.85	36.45	0	2,753	0.00%
2023/08/14	2	36.30	1	36.50	36.55	1	2,755	0.04%
2023/08/11	2	36.85	0	0.00	37.05	2	2,765	0.07%
2023/08/10	1	36.40	21	36.49	36.70	-20	2,765	-0.72%
2023/08/09	21	36.91	0	0.00	36.90	21	2,743	0.77%
2023/08/08	6	36.84	0	0.00	37.05	6	2,735	0.22%
2023/08/07	29	37.05	31	37.27	37.35	-2	2,714	-0.07%
2023/08/04	6	36.32	18	36.41	36.30	-12	2,659	-0.45%
2023/08/02	0	0.00	4	35.95	35.70	-4	2,606	-0.15%
2023/08/01	10	35.75	0	0.00	35.75	10	2,645	0.38%
2023/07/31	12	36.08	1	36.35	35.75	11	2,669	0.41%
2023/07/28	5	36.10	3	36.00	36.10	2	2,641	0.08%
2023/07/27	5	35.75	0	0.00	35.75	5	2,642	0.19%
2023/07/26	1	35.15	0.4	35.60	35.20	0.6	2,635	0.02%
2023/07/25	0	35.65	2	35.20	35.45	-2	2,677	-0.07%
2023/07/24	22	35.55	0	0.00	35.55	22	2,680	0.82%
2023/07/21	0	0.00	6	36.04	36.00	-6	2,661	-0.23%
2023/07/20	9	35.64	0	0.00	35.70	9	2,652	0.34%
2023/07/19	4	36.13	1	36.15	36.20	3	2,626	0.11%
2023/07/14	0	0.00	26	34.99	35.45	-26	2,609	-1.00%
2023/07/13	4	34.66	0	34.95	34.60	4	2,607	0.15%
2023/07/12	2	34.88	2	35.05	34.80	0	2,593	0.00%
2023/07/11	0	0.00	1	35.15	35.10	-1	2,604	-0.04%
2023/07/10	9	34.86	0	0.00	34.70	9	2,638	0.34%
2023/07/07	1	35.25	1	35.20	35.25	0	2,650	0.00%
2023/07/06	0	0.00	1	36.20	36.10	-1	2,648	-0.04%
2023/07/05	5	35.95	0	0.00	35.95	5	2,646	0.19%
2023/07/04	24	35.95	0	0.00	35.70	24	2,677	0.90%
2023/07/03	20	35.64	0	37.95	35.60	20	2,706	0.74%
2023/06/30	1	36.25	1	36.65	36.50	0	2,701	0.00%
2023/06/29	5	36.40	0	0.00	36.35	5	2,720	0.18%
2023/06/28	3	39.02	164	39.21	38.95	-161	2,620	-6.14%	大賣/鉅額交易
2023/06/27	4	39.22	6	39.27	39.15	-2	2,536	-0.08%
2023/06/26	0.2	39.75	4	39.73	39.70	-3.8	2,484	-0.15%
2023/06/21	0	0.00	17	39.34	39.35	-17	2,444	-0.70%
2023/06/20	0	0.00	9	39.09	39.15	-9	2,428	-0.37%
2023/06/19	9	38.88	0	0.00	38.75	9	2,383	0.38%
2023/06/15	3	39.10	0	0.00	39.00	3	2,320	0.13%
2023/06/14	6	39.35	0.2	40.00	39.35	5.8	2,306	0.25%
2023/06/13	1	40.00	1	39.85	39.80	0	2,278	0.00%
2023/06/12	1	40.30	14	40.13	40.30	-13	2,251	-0.58%
2023/06/09	1	40.05	10	40.15	40.05	-9	2,239	-0.40%
2023/06/08	2	40.78	21	40.70	40.70	-19	2,223	-0.85%
2023/06/07	0	0.00	6	40.79	40.85	-6	2,230	-0.27%
2023/06/06	1	40.50	3	40.57	40.60	-2	2,214	-0.09%
2023/06/05	0	0.00	2	40.68	40.55	-2	2,226	-0.09%
2023/06/02	0.3	40.20	0	0.00	40.15	0.3	2,252	0.01%
2023/06/01	0	39.60	16	40.02	40.00	-16	2,247	-0.71%
2023/05/31	0	0.00	1	39.50	39.50	-1	2,257	-0.04%
2023/05/30	32	39.39	0	0.00	39.05	32	2,248	1.42%
2023/05/29	17	39.96	35	39.96	39.55	-18	2,282	-0.79%
2023/05/26	1	39.50	15	39.43	39.50	-14	2,283	-0.61%
2023/05/24	0	0.00	1	38.55	38.35	-1	2,278	-0.04%
2023/05/18	0	0.00	2	38.50	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	11	38.47	38.50	-11	2,333	-0.47%
2023/05/16	33	37.90	12	37.92	37.75	21	2,324	0.90%
2023/05/15	1	37.60	0	0.00	37.85	1	2,334	0.04%
2023/05/12	0	0.00	2	37.73	37.75	-2	2,346	-0.09%
2023/05/11	1	37.80	0	0.00	37.70	1	2,366	0.04%
2023/05/09	3	38.28	0	0.00	38.20	3	2,375	0.13%
2023/05/08	1	38.75	3	38.67	38.85	-2	2,384	-0.08%
2023/05/05	1	37.85	10	37.92	38.10	-9	2,412	-0.37%
2023/05/03	1	37.45	9	37.59	37.65	-8	2,523	-0.32%
2023/05/02	4	37.09	0	0.00	37.35	4	2,582	0.15%
2023/04/28	11	36.78	1	36.75	37.00	10	2,618	0.38%
2023/04/27	1	36.50	0	0.00	36.40	1	2,568	0.04%
2023/04/26	1	36.20	1	36.85	36.85	0	2,570	0.00%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	0	0.00	0.5	37.60	37.30	-0.5	2,560	-0.02%
2023/04/20	0	0.00	0	38.50	38.05	0	2,554	0.00%
2023/04/19	2	38.35	0	0.00	38.20	2	2,561	0.08%
2023/04/17	1	38.90	0	0.00	38.85	1	2,528	0.04%
2023/04/14	0	0.00	17	38.46	38.85	-17	2,518	-0.67%
2023/04/13	4	38.76	0	0.00	38.70	4	2,528	0.16%
2023/04/12	1	39.15	1	38.90	39.15	0	2,502	0.00%
2023/04/11	0	0.00	7	38.76	39.05	-7	2,474	-0.28%
2023/04/10	7	38.11	0	0.00	38.45	7	2,440	0.29%
2023/04/07	9	38.72	7	39.23	38.60	2	2,421	0.08%
2023/04/06	4	38.73	16	38.77	39.10	-12	2,365	-0.51%
2023/03/31	2	38.50	9	38.32	38.35	-7	2,317	-0.30%
2023/03/30	3	37.40	4	37.44	37.50	-1	2,223	-0.04%
2023/03/29	0	0.00	3.2	36.95	37.00	-3.2	2,203	-0.14%
2023/03/28	1	36.80	0	0.00	36.90	1	2,230	0.04%
2023/03/23	1	36.90	1	37.15	36.90	0	2,269	0.00%
2023/03/21	1.1	36.90	10.3	37.09	37.00	-9.2	2,272	-0.41%
2023/03/20	0.1	36.50	3	36.45	36.75	-2.9	2,262	-0.13%
2023/03/17	0	36.03	4	36.14	35.95	-4	2,258	-0.18%
2023/03/16	2	35.85	1	35.80	35.70	1	2,233	0.04%
2023/03/15	23	36.53	2	36.85	36.30	21	2,230	0.94%
2023/03/14	1	36.45	1	36.65	36.60	0	2,250	0.00%
2023/03/13	4	36.59	2	36.80	36.95	2	2,276	0.09%
2023/03/10	6	37.03	6	37.15	37.30	0	2,264	0.00%
2023/03/09	1	37.50	4.3	37.60	37.60	-3.3	2,269	-0.15%
2023/03/08	32	37.50	1	37.60	37.65	31	2,280	1.36%
2023/03/07	3	37.62	4	37.45	37.70	-1	2,256	-0.04%
2023/03/06	2	37.03	1	37.00	37.00	1	2,209	0.05%
2023/03/03	0	0.00	1	36.65	36.70	-1	2,209	-0.05%
2023/03/02	0	0.00	10	36.39	36.35	-10	2,212	-0.45%
2023/03/01	13	35.52	5	36.10	36.05	8	2,198	0.36%
2023/02/24	19	36.33	113.2	36.33	36.40	-94.2	2,134	-4.41%	大賣/
2023/02/23	2.5	36.84	27.6	36.87	37.00	-25.1	2,057	-1.22%
2023/02/22	6	35.94	29	36.34	36.55	-23	2,048	-1.12%
2023/02/21	1	36.10	3.2	36.27	36.55	-2.2	2,049	-0.11%
2023/02/20	2	35.70	5	35.80	35.80	-3	2,097	-0.14%
2023/02/17	8	35.42	0	0.00	35.60	8	2,148	0.37%
2023/02/16	1	35.60	9	35.74	35.65	-8	2,170	-0.37%
2023/02/15	1	35.35	0	0.00	35.35	1	2,208	0.05%
2023/02/14	1	35.65	3	35.52	35.60	-2	2,218	-0.09%
2023/02/13	11	35.06	0	0.00	35.30	11	2,267	0.49%
2023/02/10	12.8	35.88	1	35.90	35.90	11.8	2,307	0.51%
2023/02/09	1	35.90	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	35.95	6	35.85	35.85	-6	2,344	-0.26%
2023/02/07	38	35.34	1	35.50	35.50	37	2,334	1.58%
2023/02/06	60	35.60	0	0.00	35.50	60	2,331	2.57%
2023/02/03	8	35.72	103	36.05	36.20	-95	2,314	-4.11%	大賣/
2023/02/02	5	35.53	7.2	35.66	35.80	-2.2	2,255	-0.10%
2023/02/01	8	34.68	5.1	34.75	34.65	2.9	2,211	0.13%
2023/01/31	26	34.69	11.2	34.61	34.60	14.8	2,197	0.67%
2023/01/30	2	33.93	10	33.94	34.05	-8	2,153	-0.37%
2023/01/17	1.1	33.55	0	0.00	33.65	1.1	2,158	0.05%
2023/01/16	0	0.00	21	33.65	33.65	-21	2,219	-0.95%
2023/01/13	1	33.05	0	0.00	32.95	1	2,245	0.04%
2023/01/12	37	33.34	1	33.95	33.10	36	2,357	1.53%
2023/01/11	8.2	33.70	0	0.00	33.80	8.2	2,545	0.32%
2023/01/10	0	0.00	14	33.99	33.80	-14	2,593	-0.54%
2023/01/09	0.1	33.60	1	33.70	33.70	-0.9	2,612	-0.03%
2023/01/06	0	0.00	6	33.43	33.35	-6	2,612	-0.23%
2023/01/05	18	33.25	0	0.00	33.15	18	2,647	0.68%
2023/01/04	5	33.34	2	33.45	33.40	3	2,666	0.11%
2023/01/03	4.5	33.46	32.2	33.38	33.70	-27.7	2,694	-1.03%
2022/12/30	7	32.86	7	33.12	33.50	0	2,668	0.00%
2022/12/29	0.2	32.00	0	0.00	32.65	0.2	2,657	0.01%
2022/12/28	2	32.33	0	0.00	32.30	2	2,682	0.07%
2022/12/27	14.1	32.69	1	33.35	32.65	13.1	2,701	0.48%
2022/12/26	10	32.84	0	0.00	32.95	10	2,711	0.37%
2022/12/23	0	32.75	2	32.85	32.90	-2	2,727	-0.07%
2022/12/22	0	32.65	32	32.55	32.50	-32	2,761	-1.16%
2022/12/21	4	32.16	1	32.15	32.20	3	2,786	0.11%
2022/12/20	26	32.71	0	0.00	32.45	26	2,801	0.93%
2022/12/19	4	32.91	7	33.22	33.20	-3	2,836	-0.11%
2022/12/16	6.1	32.83	1	33.10	33.05	5.1	2,833	0.18%
2022/12/15	5	33.13	1	33.20	33.20	4	2,832	0.14%
2022/12/14	7	33.33	17	33.39	33.40	-10	2,852	-0.35%
2022/12/13	3	33.03	1	33.10	33.25	2	2,852	0.07%
2022/12/12	10.3	32.80	0	0.00	33.00	10.3	2,862	0.36%
2022/12/08	12.1	33.12	2	33.13	33.10	10.1	2,922	0.35%
2022/12/07	5	33.53	6	33.72	33.30	-1	2,935	-0.03%
2022/12/06	2	34.20	2	33.75	33.70	0	2,928	0.00%
2022/12/05	1	34.50	4.2	34.75	34.70	-3.2	2,933	-0.11%
2022/12/02	2.2	34.15	1	34.15	34.20	1.1	2,933	0.04%
2022/12/01	2	34.00	13	34.01	34.10	-11	2,937	-0.37%
2022/11/30	7	33.54	10	33.64	33.60	-3	2,935	-0.10%
2022/11/29	6	32.93	2	33.13	33.30	4	2,910	0.14%
2022/11/28	6	33.23	0	33.20	33.15	6	2,943	0.20%
2022/11/24	3	33.45	5	33.55	33.65	-2	2,977	-0.07%
2022/11/23	0	0.00	1	33.00	32.95	-1	2,944	-0.03%
2022/11/22	3	32.82	2	33.05	32.95	1	2,952	0.03%
2022/11/21	30	33.48	0	0.00	33.20	30	2,961	1.01%
2022/11/18	8	33.92	5.4	33.73	33.80	2.6	2,928	0.09%
2022/11/17	10	33.85	16	33.71	33.95	-6	2,898	-0.21%
2022/11/16	8	33.20	24.1	33.68	33.60	-16.1	2,875	-0.56%
2022/11/15	0	0.00	22.1	32.95	33.15	-22.1	2,814	-0.79%
2022/11/14	2	32.55	0	0.00	32.70	2	2,801	0.07%
2022/11/11	12	32.52	2	32.95	32.50	10	2,784	0.36%
2022/11/10	5.3	32.09	0	0.00	32.20	5.3	2,760	0.19%
2022/11/09	26	32.41	9.1	32.51	32.30	16.9	2,752	0.61%
2022/11/08	1	32.00	2	32.08	32.00	-1	2,728	-0.04%
2022/11/07	4	31.69	6	31.73	31.60	-2	2,706	-0.07%
2022/11/04	15	31.48	5	31.60	31.60	10	2,715	0.37%
2022/11/03	27	32.08	5	32.14	32.25	22	2,679	0.82%
2022/11/02	25	31.90	4	31.95	31.95	21	2,687	0.78%
2022/11/01	8	31.82	7	31.92	31.65	1	2,720	0.04%
2022/10/31	5	31.81	2	31.75	31.75	3	2,776	0.11%
2022/10/28	1	31.65	0	0.00	31.40	1	2,801	0.04%
2022/10/27	2	30.90	4.1	31.41	31.70	-2.1	2,773	-0.08%
2022/10/26	1	30.90	1	31.00	30.60	0	2,791	0.00%
2022/10/25	0.2	31.00	3	30.87	30.70	-2.8	2,774	-0.10%
2022/10/24	2	31.45	0	0.00	31.25	2	2,808	0.07%
2022/10/21	4	31.94	9	32.21	31.85	-5	2,761	-0.18%
2022/10/20	294	32.07	289	31.98	32.20	5	2,735	0.18%	大買/大賣/
2022/10/19	21	32.26	27.8	32.06	32.30	-6.8	2,646	-0.26%
2022/10/18	10	30.97	7	30.66	31.00	3	2,465	0.12%
2022/10/17	2.1	29.25	15	29.27	30.00	-12.9	2,476	-0.52%
2022/10/14	1.1	29.25	7	29.34	29.30	-6	2,507	-0.24%
2022/10/13	17	28.50	6	28.70	28.40	11	2,567	0.43%
2022/10/12	7	29.36	0	0.00	29.45	7	2,564	0.27%
2022/10/11	0.1	30.00	0	0.00	29.50	0.1	2,598	0.00%
2022/10/07	4	30.80	1	31.05	30.90	3	2,649	0.11%
2022/10/06	2.1	30.76	2	30.95	31.00	0.1	2,689	0.00%
2022/10/05	0	0.00	3.1	31.27	30.95	-3.1	2,703	-0.11%
2022/10/04	2	30.30	6	30.32	30.60	-4	2,718	-0.15%
2022/10/03	1.1	29.68	0	0.00	29.70	1.1	2,752	0.04%
2022/09/30	3	29.55	3	29.60	30.00	0	2,829	0.00%
2022/09/29	3	29.67	0	0.00	29.70	3	2,886	0.10%
2022/09/28	6.1	29.69	0	0.00	29.25	6.1	2,924	0.21%
2022/09/27	33	29.86	45.1	30.20	30.30	-12.1	2,965	-0.41%
2022/09/26	6.3	29.93	7	30.18	29.85	-0.7	3,054	-0.02%
2022/09/23	7	31.75	4	32.10	31.75	3	3,111	0.10%
2022/09/22	1	31.95	3	32.05	32.00	-2	3,218	-0.06%
2022/09/21	6	32.50	0	0.00	32.25	6	3,330	0.18%
2022/09/20	4	32.79	0	0.00	32.85	4	3,458	0.12%
2022/09/19	0	0.00	2	32.75	32.70	-2	3,500	-0.06%
2022/09/16	10	33.01	0	0.00	32.75	10	3,540	0.28%
2022/09/15	0	0.00	5	33.45	33.25	-5	3,556	-0.14%
2022/09/14	19	33.13	6	33.30	33.30	13	3,606	0.36%
2022/09/13	15	33.83	17	34.09	33.80	-2	3,611	-0.06%
2022/09/12	23	33.89	1	34.40	33.80	22	3,635	0.61%
2022/09/08	10	33.94	28	34.07	34.25	-18	3,649	-0.49%
2022/09/07	22	33.14	4	33.09	33.00	18	3,673	0.49%
2022/09/06	7	33.75	2	33.76	33.40	5	3,690	0.14%
2022/09/05	3	34.18	4	34.33	34.20	-1	3,677	-0.03%
2022/09/02	13.1	34.51	36	34.63	34.50	-22.9	3,692	-0.62%
2022/09/01	26	35.40	6	35.48	35.10	20	3,657	0.55%
2022/08/31	14.1	35.75	1	35.90	35.75	13.1	3,671	0.36%
2022/08/30	33	36.15	0	0.00	36.15	33	3,661	0.90%
2022/08/29	9	36.03	1	36.05	36.00	8	3,680	0.22%
2022/08/26	5	36.69	8	36.79	36.80	-3	3,705	-0.08%
2022/08/25	3	36.45	12	36.53	36.40	-9	3,712	-0.24%
2022/08/24	9	36.26	0	0.00	36.10	9	3,763	0.24%
2022/08/23	10	36.43	0.5	36.46	36.35	9.5	3,790	0.25%
2022/08/22	7	36.99	4	37.05	36.85	3	3,793	0.08%
2022/08/19	15.1	36.59	13	36.69	37.15	2.1	3,802	0.06%
2022/08/18	14	36.16	5	36.25	36.40	9	3,773	0.24%
2022/08/17	7.1	36.43	2	36.25	36.45	5.1	3,775	0.14%
2022/08/16	2	36.48	15	36.48	36.50	-13	3,765	-0.35%
2022/08/15	16.1	36.59	5	36.61	36.70	11.1	3,765	0.29%
2022/08/12	11	36.15	1	35.95	36.30	10	3,747	0.27%
2022/08/11	10	35.70	5	35.65	35.70	5	3,764	0.13%
2022/08/10	1.1	35.17	10	35.23	35.10	-8.9	3,769	-0.24%
2022/08/09	5	35.25	0	0.00	35.45	5	3,776	0.13%
2022/08/08	5	35.25	22	35.46	35.60	-17	3,783	-0.45%
2022/08/05	16	34.85	4	34.93	34.90	12	3,757	0.32%
2022/08/04	6	34.33	2	34.63	34.20	4	3,723	0.11%
2022/08/03	13	34.05	0.6	34.50	34.00	12.4	3,721	0.33%
2022/08/02	4.1	34.18	10	34.20	34.15	-5.9	3,742	-0.16%
2022/08/01	2	35.10	0	0.00	35.20	2	3,763	0.05%
2022/07/29	38	35.46	38	35.69	35.30	0	3,797	0.00%
2022/07/28	8.6	35.31	0.1	35.60	35.30	8.5	3,763	0.23%
2022/07/27	9	35.22	1	35.26	35.40	8	3,794	0.21%
2022/07/26	34	35.10	0	35.50	35.15	34	3,804	0.89%
2022/07/25	1	35.75	2	35.45	35.80	-1	3,829	-0.03%
2022/07/22	22.1	35.97	75.2	36.05	35.95	-53.1	3,843	-1.38%
2022/07/21	30	35.90	19	35.86	36.30	11	3,839	0.29%
2022/07/20	12	35.43	6	35.38	35.40	6	3,835	0.16%
2022/07/19	30	34.90	0	0.00	35.20	30	3,839	0.78%
2022/07/18	4	34.35	10	34.60	35.00	-6	3,864	-0.16%
2022/07/15	40.1	33.50	2	33.53	33.85	38.1	3,843	0.99%
2022/07/14	9	32.75	0.5	33.10	32.95	8.5	3,835	0.22%
2022/07/13	1	32.80	42	33.04	32.90	-41	3,822	-1.07%
2022/07/12	5	32.55	20.5	32.21	32.25	-15.5	3,819	-0.41%
2022/07/11	78	33.98	1	33.85	33.90	77	3,800	2.03%
2022/07/08	4	35.24	0	0.00	35.45	4	3,775	0.11%
2022/07/07	1	33.45	6	33.69	34.15	-5	3,746	-0.13%
2022/07/06	5.8	34.02	11	33.90	33.15	-5.2	3,749	-0.14%
2022/07/05	3	33.63	2.9	34.20	33.95	0.1	3,748	0.00%
2022/07/04	16	34.08	0.1	33.95	33.60	15.9	3,727	0.43%
2022/07/01	2.2	35.13	11	35.83	35.45	-8.9	3,711	-0.24%
2022/06/30	9	37.16	3	37.57	36.95	6	3,623	0.17%
2022/06/29	5	39.27	3	40.15	39.10	2	3,526	0.06%
2022/06/28	31.2	45.21	63	44.83	44.80	-31.8	3,423	-0.93%
2022/06/27	25.1	46.10	7	46.06	46.15	18.1	3,302	0.55%
2022/06/24	6	45.79	0	0.00	45.60	6	3,282	0.18%
2022/06/23	23	45.75	3	46.22	45.75	20	3,261	0.61%
2022/06/22	2.3	46.65	2	46.90	46.80	0.3	3,238	0.01%
2022/06/21	0	0.00	6	47.65	47.80	-6	3,213	-0.19%
2022/06/20	8	47.15	0	0.00	47.10	8	3,226	0.25%
2022/06/17	0.2	48.25	1	48.00	48.50	-0.8	3,218	-0.02%
2022/06/16	13	49.13	7	48.68	48.70	6	3,252	0.18%
2022/06/15	0	0.00	1	49.95	49.90	-1	3,323	-0.03%
2022/06/14	3.1	49.38	0	0.00	49.40	3.1	3,365	0.09%
2022/06/13	0	0.00	0.3	49.85	49.60	-0.3	3,460	-0.01%
2022/06/10	0	50.10	8	50.02	50.30	-8	3,515	-0.23%
2022/06/09	1	50.20	43	50.01	50.40	-42	3,580	-1.17%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	0.1	50.00	4	49.95	50.30	-3.9	3,685	-0.11%
2022/06/06	4	50.30	0.5	49.86	50.20	3.5	3,746	0.09%
2022/06/02	24	49.87	30	49.81	49.75	-6	3,840	-0.16%
2022/06/01	16	49.55	44	49.46	49.60	-28	4,021	-0.70%
2022/05/31	3	48.92	11	48.96	48.55	-8	4,144	-0.19%
2022/05/30	17	48.90	1	48.95	48.90	16	4,315	0.37%
2022/05/27	4	48.65	3	48.52	48.60	1	4,516	0.02%
2022/05/26	0	0.00	5	48.02	47.95	-5	5,446	-0.09%
2022/05/24	1	47.55	5	47.90	47.55	-4	6,400	-0.06%
2022/05/23	3	48.05	0	0.00	48.00	3	6,431	0.05%
2022/05/20	10	48.35	0	0.00	48.35	10	6,532	0.15%
2022/05/19	2	48.25	20.6	47.72	48.35	-18.6	6,686	-0.28%
2022/05/18	7	47.94	7.8	47.77	47.85	-0.8	6,697	-0.01%
2022/05/17	2	46.85	5	47.23	47.30	-3	6,838	-0.04%
2022/05/16	11	46.49	16	46.45	46.50	-5	6,863	-0.07%
2022/05/13	10	45.88	0	0.00	45.95	10	6,866	0.15%
2022/05/12	0	46.00	6	45.53	45.35	-6	6,896	-0.09%
2022/05/11	7.2	45.89	1	45.80	45.85	6.2	6,903	0.09%
2022/05/10	4	45.78	0	0.00	46.40	4	6,916	0.06%
2022/05/09	16	46.78	7	46.56	46.35	9	6,936	0.13%
2022/05/06	8	47.63	4	47.66	48.10	4	6,993	0.06%
2022/05/05	1	47.90	14	48.12	48.15	-13	7,055	-0.18%
2022/05/04	6	47.25	0	0.00	47.25	6	7,083	0.08%
2022/05/03	2	46.90	11	47.01	47.25	-9	7,167	-0.13%
2022/04/29	11.1	46.86	15	47.49	46.70	-3.9	7,237	-0.05%
2022/04/28	32	46.83	1	47.35	46.60	31	7,311	0.42%
2022/04/27	0	45.80	9	45.77	46.50	-9	7,377	-0.12%
2022/04/26	6	47.04	2	47.55	46.55	4	7,462	0.05%
2022/04/25	14	47.31	0	0.00	46.95	14	7,652	0.18%
2022/04/22	6	48.39	1	48.80	48.60	5	7,729	0.06%
2022/04/21	1	48.90	16	48.99	48.50	-15	8,139	-0.18%
2022/04/20	10.1	48.53	3.2	48.96	48.35	6.9	8,983	0.08%
2022/04/19	0	48.90	20	48.82	48.90	-20	9,250	-0.22%
2022/04/18	12	48.09	1.2	48.35	48.00	10.8	9,292	0.12%
2022/04/15	3	47.97	13.9	47.96	47.85	-10.9	9,303	-0.12%
2022/04/14	14	48.35	0	0.00	48.35	14	9,365	0.15%
2022/04/13	22	48.08	15.8	48.24	48.30	6.2	9,407	0.07%
2022/04/12	8.3	48.14	1.1	48.16	48.00	7.2	9,395	0.08%
2022/04/11	12.5	49.14	5	48.92	48.85	7.5	9,381	0.08%
2022/04/08	7	50.06	3	49.90	50.10	4	9,381	0.04%
2022/04/07	6.4	50.26	4.9	50.34	49.80	1.5	9,391	0.02%
2022/04/06	5	50.78	0	0.00	50.70	5	9,365	0.05%
2022/04/01	7.1	51.00	4	50.90	51.20	3.1	9,445	0.03%
2022/03/31	3.3	51.24	0	0.00	51.40	3.3	9,529	0.03%
2022/03/30	16	51.64	0	0.00	51.70	16	9,584	0.17%
2022/03/29	13	51.72	4	51.88	51.70	9	9,654	0.09%
2022/03/28	24	51.58	8	51.71	51.90	16	9,789	0.16%
2022/03/25	3	51.63	1	51.70	51.70	2	9,890	0.02%
2022/03/24	12	51.78	7	51.87	51.90	5	9,896	0.05%
2022/03/23	4	52.18	5.7	52.02	52.20	-1.7	9,951	-0.02%
2022/03/22	13.2	51.92	4	52.30	52.10	9.2	10,013	0.09%
2022/03/21	26.3	52.31	31.3	52.59	52.10	-5	10,032	-0.05%
2022/03/18	8	51.71	17	51.66	51.70	-9	10,045	-0.09%
2022/03/17	10	50.70	9	51.27	51.40	1	9,960	0.01%
2022/03/16	7	50.39	1	50.20	50.30	6	9,904	0.06%
2022/03/15	22	51.13	3	51.00	50.80	19	9,856	0.19%
2022/03/14	1	51.60	9	51.84	51.80	-8	9,852	-0.08%
2022/03/11	0	0.00	8	51.46	51.50	-8	9,861	-0.08%
2022/03/10	57	51.56	8	51.88	51.30	49	9,886	0.50%
2022/03/09	12	50.82	4	50.63	51.10	8	9,853	0.08%
2022/03/08	6.3	50.15	7	50.16	50.20	-0.7	9,866	-0.01%
2022/03/07	13.3	50.24	7	50.40	50.30	6.3	9,792	0.06%
2022/03/04	27	51.84	21	51.86	51.60	6	9,667	0.06%
2022/03/03	11	51.83	33.5	52.36	51.80	-22.5	9,586	-0.23%
2022/03/02	21	51.28	2	51.40	51.40	19	9,508	0.20%
2022/03/01	105	51.72	51	52.08	51.20	54	9,347	0.58%	大買/
2022/02/25	7	51.43	66	50.82	52.00	-59	8,431	-0.70%
2022/02/24	11	47.61	16	47.80	47.35	-5	7,667	-0.07%
2022/02/23	10	48.56	6	48.57	48.50	4	7,671	0.05%
2022/02/22	27	47.97	4	48.03	48.15	23	7,780	0.30%
2022/02/21	10	49.23	100	49.42	49.15	-90	7,954	-1.13%
2022/02/18	4	48.58	5	48.75	48.75	-1	8,077	-0.01%
2022/02/17	23	48.05	126	47.90	48.25	-103	8,172	-1.26%	大賣/鉅額交易
2022/02/16	3	46.92	11	47.13	46.95	-8	8,150	-0.10%
2022/02/15	13	46.55	1	46.50	46.30	12	8,186	0.15%
2022/02/14	16	46.41	6	46.48	46.50	10	8,258	0.12%
2022/02/11	16	47.25	14.4	47.44	47.40	1.6	8,348	0.02%
2022/02/10	65	47.03	42	47.36	47.40	23	8,586	0.27%
2022/02/09	91	46.66	20	46.85	47.10	71	8,604	0.83%
2022/02/08	3	46.27	2	46.40	46.35	1	8,631	0.01%
2022/02/07	11.1	45.77	5.2	45.91	45.80	5.9	8,580	0.07%
2022/01/26	7.5	46.07	2	46.05	46.00	5.5	8,515	0.06%
2022/01/25	24.4	46.21	2	46.70	45.75	22.4	8,508	0.26%
2022/01/24	19.1	46.92	8	47.06	47.00	11.1	8,428	0.13%
2022/01/21	21	47.68	43	48.03	47.60	-22	8,450	-0.26%
2022/01/20	18	48.04	13	48.26	48.45	5	8,401	0.06%
2022/01/19	20	48.10	45	48.15	47.80	-25	8,344	-0.30%
2022/01/18	47	49.57	13	50.05	48.80	34	8,256	0.41%
2022/01/17	33.2	49.38	15	49.78	49.50	18.2	8,058	0.23%
2022/01/14	105	50.21	101.1	49.71	49.15	3.9	7,963	0.05%	大買/大賣/
2022/01/13	122.1	51.91	153	51.45	51.30	-30.9	7,572	-0.41%	大買/大賣/
2022/01/12	20	48.81	83	49.14	49.70	-63	6,735	-0.94%
2022/01/11	15	47.68	11	47.33	47.10	4	6,510	0.06%
2022/01/07	32	47.72	3	47.65	47.10	29	6,572	0.44%
2022/01/06	26	47.76	0	0.00	48.30	26	6,564	0.40%
2022/01/05	25	48.04	18	48.01	48.10	7	6,602	0.11%
2022/01/04	36.1	47.96	2	47.95	48.05	34.1	6,610	0.52%
2022/01/03	50	48.71	3	48.90	47.95	47	6,616	0.71%
2021/12/30	1	48.60	3	48.75	48.60	-2	6,584	-0.03%
2021/12/29	24	48.37	96	48.13	48.60	-72	6,595	-1.09%
2021/12/28	101	48.74	85	49.10	48.50	16	6,615	0.24%	大買/
2021/12/27	15	49.03	21	49.05	49.10	-6	6,588	-0.09%
2021/12/24	3	48.48	60.2	48.46	48.30	-57.2	6,555	-0.87%
2021/12/23	61	47.84	6	48.05	48.10	55	6,556	0.84%
2021/12/22	14	48.05	47	47.98	48.10	-33	6,690	-0.49%
2021/12/21	11.4	47.41	100	47.36	47.50	-88.6	6,587	-1.34%
2021/12/20	2	46.50	4	46.65	46.50	-2	6,497	-0.03%
2021/12/17	60	46.56	49	46.55	46.20	11	6,547	0.17%
2021/12/16	54	46.67	72	46.30	46.65	-18	6,626	-0.27%
2021/12/15	7	45.24	1	45.40	45.30	6	6,646	0.09%
2021/12/14	8.2	45.39	0	0.00	45.05	8.2	6,732	0.12%
2021/12/13	1.9	46.48	4	46.55	46.45	-2.1	6,835	-0.03%
2021/12/10	1	46.40	0	0.00	46.40	1	6,850	0.01%
2021/12/09	1.1	46.31	10	46.71	46.30	-8.9	6,874	-0.13%
2021/12/08	0	0.00	9	47.09	46.90	-9	6,888	-0.13%
2021/12/07	8	47.06	5	47.30	46.80	3	6,964	0.04%
2021/12/06	8	47.07	14	46.91	47.25	-6	7,034	-0.09%
2021/12/03	2	46.53	7	46.46	46.55	-5	7,241	-0.07%
2021/12/02	3	45.73	9	46.40	45.70	-6	7,455	-0.08%
2021/12/01	1	46.10	4	45.50	46.10	-3	7,688	-0.04%
2021/11/30	6	45.56	3	45.72	46.15	3	8,094	0.04%
2021/11/29	18	43.94	19	44.27	44.65	-1	8,271	-0.01%
2021/11/26	30.1	45.38	23	45.35	45.20	7.1	8,644	0.08%
2021/11/25	10	46.28	4	46.40	46.25	6	8,670	0.07%
2021/11/24	6	46.42	5	46.56	46.55	1	8,842	0.01%
2021/11/23	39.2	46.69	13	46.82	46.25	26.2	9,368	0.28%
2021/11/22	9	47.24	5	47.60	47.45	4	9,438	0.04%
2021/11/19	30	47.63	14	48.26	47.30	16	9,517	0.17%
2021/11/18	115	48.65	61	49.04	48.40	54	9,498	0.57%	大買/
2021/11/17	39	48.19	87	47.78	48.35	-48	9,347	-0.51%
2021/11/16	58	46.69	16	46.55	46.30	42	9,213	0.46%
2021/11/15	59	47.06	115	46.69	47.15	-56	9,247	-0.61%	大賣/
2021/11/12	11	45.77	1	46.05	45.75	10	9,353	0.11%
2021/11/11	22	45.55	2	45.58	45.45	20	9,543	0.21%
2021/11/10	77	45.85	10	45.89	45.80	67	9,771	0.69%
2021/11/09	126	47.17	26	46.95	46.55	100	10,257	0.97%	大買/
2021/11/08	33	46.92	1	46.50	46.90	32	11,219	0.29%
2021/11/05	41	45.88	35	46.41	46.70	6	12,495	0.05%
2021/11/04	18	46.76	29	46.68	46.45	-11	12,611	-0.09%
2021/11/03	4	46.11	8	46.25	46.15	-4	12,808	-0.03%
2021/11/02	43.3	45.95	4	46.14	45.65	39.3	13,311	0.29%
2021/11/01	4	46.24	27	46.59	46.65	-23	13,817	-0.17%
2021/10/29	45	46.31	3	46.17	46.15	42	14,127	0.30%
2021/10/28	32	46.86	59	46.78	47.10	-27	14,375	-0.19%
2021/10/27	10	45.55	2	45.78	46.15	8	14,447	0.06%
2021/10/26	32	45.98	5	46.20	45.65	27	14,582	0.19%
2021/10/25	4	44.61	8	45.03	45.50	-4	14,576	-0.03%
2021/10/22	9	45.12	18	45.36	45.20	-9	14,631	-0.06%
2021/10/21	40	45.56	5	45.93	44.90	35	14,726	0.24%
2021/10/20	10	45.62	1	46.20	45.45	9	14,803	0.06%
2021/10/19	89	44.86	18	45.62	45.85	71	14,875	0.48%
2021/10/18	397	44.14	1	44.35	44.20	396	14,949	2.65%	大買/鉅額交易
2021/10/15	268	45.02	9	44.69	45.10	259	15,039	1.72%	大買/鉅額交易
2021/10/14	209	43.34	8	43.52	43.70	201	15,270	1.32%	大買/鉅額交易
2021/10/13	9	43.32	20	42.82	42.90	-11	15,398	-0.07%
2021/10/12	4	44.78	1	44.95	44.30	3	15,531	0.02%
2021/10/08	11	45.55	5	46.44	45.20	6	15,779	0.04%
2021/10/07	11	46.27	9	46.16	46.10	2	15,972	0.01%
2021/10/06	9	45.70	6	45.94	44.95	3	16,352	0.02%
2021/10/05	4	45.44	4	45.58	46.45	0	16,496	0.00%
2021/10/04	1	45.00	3	46.35	44.90	-2	16,513	-0.01%
2021/10/01	12	46.54	10	47.49	46.10	2	16,612	0.01%
2021/09/30	7	47.96	5	48.38	47.70	2	16,782	0.01%
2021/09/29	48	48.14	77	48.03	47.55	-29	16,754	-0.17%
2021/09/28	16	50.54	7	50.84	50.50	9	16,683	0.05%
2021/09/27	13	51.59	9	52.18	51.60	4	16,736	0.02%
2021/09/24	16	51.98	46	52.10	52.10	-30	16,784	-0.18%
2021/09/23	21	51.75	2	51.95	51.80	19	16,730	0.11%
2021/09/22	21	51.08	28	50.64	52.50	-7	16,601	-0.04%
2021/09/17	7	53.34	29	53.60	53.30	-22	16,502	-0.13%
2021/09/16	47	53.57	2	53.15	53.20	45	16,407	0.27%
2021/09/15	1	55.00	4	54.63	54.90	-3	16,242	-0.02%
2021/09/14	2	55.20	10	55.30	55.20	-8	16,241	-0.05%
2021/09/13	14	56.29	4.1	55.75	55.60	9.9	16,251	0.06%
2021/09/10	18	56.09	22	56.04	57.00	-4	16,254	-0.02%
2021/09/09	8	54.41	1	54.00	54.90	7	16,218	0.04%
2021/09/08	23	54.00	13	54.28	53.60	10	16,168	0.06%
2021/09/07	23	56.83	19.2	57.74	56.90	3.8	16,026	0.02%
2021/09/06	74	59.56	28.2	59.57	59.00	45.8	15,808	0.29%
2021/09/03	24.5	59.78	58	59.86	60.90	-33.5	15,565	-0.22%
2021/09/02	18	58.59	30.1	58.40	57.10	-12.1	15,242	-0.08%
2021/09/01	74.1	60.08	29.3	60.18	59.80	44.8	15,195	0.29%
2021/08/31	10	58.18	10	58.32	58.80	0	15,020	0.00%
2021/08/30	24	57.88	32	57.70	58.10	-8	14,967	-0.05%
2021/08/27	67	57.79	77.3	57.85	56.60	-10.3	14,812	-0.07%
2021/08/26	5.3	56.30	18	56.40	56.50	-12.8	14,355	-0.09%
2021/08/25	29	55.46	17	56.29	55.30	12	14,292	0.08%
2021/08/24	21	55.29	15	55.79	55.30	6	14,183	0.04%
2021/08/23	18	54.88	14	55.03	55.60	4	14,114	0.03%
2021/08/20	29	53.88	5	54.32	53.50	24	14,033	0.17%
2021/08/19	8	54.90	12.4	54.46	54.00	-4.4	13,916	-0.03%
2021/08/18	19.4	52.90	21	53.88	55.20	-1.6	13,872	-0.01%
2021/08/17	18	52.56	23	52.83	51.50	-5	13,745	-0.04%
2021/08/16	17	54.25	15	53.95	53.90	2	13,497	0.01%
2021/08/13	31	57.37	65.3	57.29	56.40	-34.3	13,206	-0.26%
2021/08/12	91.2	56.70	169	56.19	57.30	-77.9	12,622	-0.62%	大賣/
2021/08/11	249.2	55.94	169	56.05	54.00	80.2	11,454	0.70%	大買/大賣/
2021/08/10	24	53.39	2.1	53.22	54.00	21.9	10,213	0.21%
2021/08/09	21	55.07	13	55.19	54.20	8	10,159	0.08%
2021/08/06	80.3	56.61	13	57.26	56.20	67.3	10,026	0.67%
2021/08/05	29	57.99	20.2	58.53	59.20	8.8	9,673	0.09%
2021/08/04	14.1	56.56	18	56.46	56.80	-3.9	9,365	-0.04%
2021/08/03	25	55.03	99	54.82	56.20	-74	9,201	-0.80%
2021/08/02	10	53.66	9	53.39	53.00	1	8,902	0.01%
2021/07/30	12	52.87	90	53.22	53.30	-78	8,827	-0.88%
2021/07/29	6	50.98	0	0.00	51.80	6	8,735	0.07%
2021/07/28	2	50.10	2	50.95	50.80	0	8,793	0.00%
2021/07/27	25	51.82	4	51.60	51.50	21	8,871	0.24%
2021/07/26	11	52.54	22	52.29	52.80	-11	8,887	-0.12%
2021/07/23	6	51.65	1	50.70	50.70	5	9,021	0.06%
2021/07/22	6	51.82	3.2	51.96	51.50	2.8	9,177	0.03%
2021/07/21	6	50.85	5	51.68	51.60	1	9,119	0.01%
2021/07/20	83	51.16	38.2	51.40	50.50	44.8	9,067	0.49%
2021/07/19	74	53.57	6	53.73	53.30	68	8,878	0.77%
2021/07/16	33	54.37	22	54.80	55.20	11	9,090	0.12%
2021/07/15	14.1	54.19	27	54.00	54.30	-12.9	9,320	-0.14%
2021/07/14	16	52.61	9	51.98	52.60	7	9,389	0.07%
2021/07/13	23.2	52.84	60.2	53.06	51.60	-37	9,269	-0.40%
2021/07/12	11	50.79	5	50.82	51.00	6	9,017	0.07%
2021/07/09	1	49.70	2	50.00	49.75	-1	8,937	-0.01%
2021/07/08	23	49.96	18	50.34	50.10	5	9,061	0.06%
2021/07/07	12.1	50.59	141	49.95	51.20	-128.9	9,058	-1.42%	大賣/鉅額交易
2021/07/06	12	48.81	0	0.00	48.80	12	8,977	0.13%
2021/07/05	0	0.00	62	49.38	49.25	-62	9,205	-0.67%
2021/07/02	57	47.78	5	47.73	47.55	52	9,422	0.55%
2021/07/01	0	0.00	150	48.12	48.20	-150	9,486	-1.58%	大賣/鉅額交易
2021/06/30	103	47.59	9	47.44	47.60	94	9,534	0.99%	大買/
2021/06/29	53	47.11	11	47.52	47.10	42	9,631	0.44%
2021/06/28	14	47.96	2	48.03	47.80	12	9,965	0.12%
2021/06/25	6	47.88	0	0.00	47.55	6	10,123	0.06%
2021/06/24	14	48.34	1.7	48.28	48.20	12.3	10,326	0.12%
2021/06/23	10	47.50	11	47.46	47.80	-1	10,547	-0.01%
2021/06/22	3	47.02	3	47.08	47.10	0	10,673	0.00%
2021/06/21	6	47.44	9	47.32	47.15	-3	10,830	-0.03%
2021/06/18	93	48.80	35	49.97	48.25	58	11,158	0.52%
2021/06/17	55	49.11	72	49.45	49.65	-17	11,326	-0.15%
2021/06/16	28	49.04	75	49.18	48.65	-47	11,718	-0.40%
2021/06/15	21.1	48.62	33.3	48.72	48.50	-12.2	12,590	-0.10%
2021/06/11	5	48.05	13	48.18	48.10	-8	13,633	-0.06%
2021/06/10	80	47.97	43.4	48.47	48.10	36.6	13,816	0.26%
2021/06/09	98.1	48.13	37.2	48.66	47.85	60.9	14,069	0.43%
2021/06/08	97.6	48.26	127	48.09	49.00	-29.4	14,010	-0.21%	大賣/
2021/06/07	27	46.07	20	46.00	46.15	7	13,821	0.05%
2021/06/04	5	45.44	25.2	45.54	45.20	-20.2	13,751	-0.15%
2021/06/03	52	46.62	4	46.85	46.45	48	13,755	0.35%
2021/06/02	35.3	46.90	22.9	46.54	47.05	12.3	13,713	0.09%
2021/06/01	21	45.75	33	46.11	45.70	-12	13,645	-0.09%
2021/05/31	10	45.46	64	45.71	45.55	-54	13,783	-0.39%
2021/05/28	4	44.83	8	44.84	44.95	-4	13,867	-0.03%
2021/05/27	13	44.08	11	44.36	44.35	2	13,998	0.01%
2021/05/26	42	44.43	44	45.65	44.25	-2	14,215	-0.01%
2021/05/25	104.1	44.71	107	43.42	44.95	-2.9	14,463	-0.02%	大買/大賣/
2021/05/24	18	41.97	30	42.69	42.80	-12	14,493	-0.08%
2021/05/21	1	42.40	38	42.76	42.35	-37	14,601	-0.25%
2021/05/20	29	42.12	141	42.04	41.70	-112	14,780	-0.76%	大賣/鉅額交易
2021/05/19	3	42.08	1	42.20	42.30	2	14,983	0.01%
2021/05/18	152	42.07	29	41.48	42.55	123	15,159	0.81%	大買/鉅額交易
2021/05/17	8	40.13	145	39.92	39.65	-137	15,295	-0.90%	大賣/鉅額交易
2021/05/14	26	42.88	31	43.38	42.35	-5	15,213	-0.03%
2021/05/13	64	42.25	62	42.70	42.50	2	15,101	0.01%
2021/05/12	52	41.46	55	41.97	41.65	-3	14,970	-0.02%
2021/05/11	10	41.70	27	42.13	41.80	-17	14,889	-0.11%
2021/05/10	15	45.07	21	44.94	44.85	-6	14,764	-0.04%
2021/05/07	18.1	45.43	17	45.29	45.90	1.1	14,805	0.01%
2021/05/06	10.9	44.15	5	44.96	43.90	5.9	14,811	0.04%
2021/05/05	4.8	44.74	7.8	44.97	43.90	-3	14,819	-0.02%
2021/05/04	1	45.10	16	44.28	45.00	-15	14,918	-0.10%
2021/05/03	3.9	47.13	34	47.10	46.30	-30.2	14,913	-0.20%
2021/04/29	85.5	48.93	18	48.37	47.70	67.5	14,963	0.45%
2021/04/28	20.9	50.23	48	50.23	50.30	-27.1	14,973	-0.18%
2021/04/27	16.6	49.00	19	49.22	48.85	-2.5	15,031	-0.02%
2021/04/26	40	48.94	15	48.93	48.80	25	15,380	0.16%
2021/04/23	44	47.89	9	47.92	48.00	35	15,402	0.23%
2021/04/22	104.9	50.29	25.3	49.71	47.30	79.6	15,496	0.51%	大買/
2021/04/21	195.3	49.09	192.8	49.62	49.70	2.5	15,210	0.02%	大買/大賣/
2021/04/20	20	47.82	290	47.70	47.50	-270	14,944	-1.81%	大賣/鉅額交易
2021/04/19	12	46.29	1.4	46.85	46.70	10.6	15,115	0.07%
2021/04/16	7.1	46.52	5	46.18	46.65	2.1	15,137	0.01%
2021/04/15	2	44.75	0.7	45.00	45.25	1.3	15,095	0.01%
2021/04/14	36	45.45	2.6	44.87	44.75	33.4	15,118	0.22%
2021/04/13	23	46.95	32	46.32	45.70	-9	15,079	-0.06%
2021/04/12	72.2	47.06	119	47.64	46.90	-46.9	14,988	-0.31%	大賣/
2021/04/09	105	46.98	93	47.49	46.85	12	14,866	0.08%	大買/
2021/04/08	408.1	46.67	154	46.83	47.50	254.1	14,645	1.74%	大買/大賣/鉅額交易
2021/04/07	23	45.39	7	45.99	45.30	16	14,326	0.11%
2021/04/06	5	45.13	20	45.20	45.30	-15	14,332	-0.10%
2021/04/01	10.8	43.89	1	43.95	44.20	9.8	14,267	0.07%
2021/03/31	22.9	45.23	53.9	45.47	44.25	-31	14,237	-0.22%
2021/03/30	14.8	44.49	28	44.66	44.90	-13.2	13,925	-0.09%
2021/03/29	32.8	44.33	3.9	44.79	44.15	29	13,837	0.21%
2021/03/26	25.7	44.12	37	44.30	44.65	-11.3	13,744	-0.08%
2021/03/25	11.7	43.20	4	43.30	43.30	7.7	13,609	0.06%
2021/03/24	24.1	43.74	12	43.88	43.05	12.1	13,697	0.09%
2021/03/23	29.6	44.25	33.2	44.24	44.10	-3.6	13,653	-0.03%
2021/03/22	29.7	43.03	12	43.28	42.95	17.7	13,468	0.13%
2021/03/19	19.9	43.47	21	43.78	43.50	-1.1	13,552	-0.01%
2021/03/18	45.4	43.02	30.7	42.93	43.75	14.7	13,281	0.11%
2021/03/17	28	39.94	64.5	40.11	40.65	-36.5	12,769	-0.29%
2021/03/16	21.4	38.41	10	38.48	38.60	11.4	11,893	0.10%
2021/03/15	11.1	38.45	15.6	38.60	38.20	-4.5	11,979	-0.04%
2021/03/12	125	37.25	20	37.14	37.40	105	11,844	0.89%	大買/鉅額交易
2021/03/11	5	36.40	9	36.69	36.80	-4	12,524	-0.03%
2021/03/10	3.4	36.51	2	36.55	36.50	1.4	13,196	0.01%
2021/03/09	12	36.35	2	36.85	36.65	10	13,568	0.07%
2021/03/08	5	36.94	4	37.38	36.70	1	13,606	0.01%
2021/03/05	5	37.29	5	37.06	37.10	0	13,632	0.00%
2021/03/04	8	37.92	13	38.05	37.35	-5	13,696	-0.04%
2021/03/03	26	37.49	15	37.51	37.75	11	13,544	0.08%
2021/03/02	24	37.69	25.3	38.28	37.30	-1.2	13,437	-0.01%
2021/02/26	40.3	37.69	34	37.77	37.70	6.3	13,320	0.05%
2021/02/25	23.2	38.32	27.8	37.94	38.95	-4.6	13,274	-0.04%
2021/02/24	1.6	36.88	32	37.18	37.00	-30.4	13,110	-0.23%
2021/02/23	35	36.56	3	36.95	36.50	32	12,989	0.25%
2021/02/22	26	37.40	35.1	37.46	37.25	-9.1	12,899	-0.07%
2021/02/19	9.1	37.24	32	36.92	37.35	-22.9	12,757	-0.18%
2021/02/18	3	36.45	37	35.44	36.45	-34	12,566	-0.27%
2021/02/17	54	35.57	11	35.76	35.25	43	12,409	0.35%
2021/02/05	3	34.33	1	34.35	34.35	2	12,224	0.02%
2021/02/04	7	34.18	10	34.05	34.00	-3	12,219	-0.02%
2021/02/03	19	34.28	9	34.70	34.35	10	12,306	0.08%
2021/02/02	7	35.29	7.1	34.67	34.70	-0.1	12,344	0.00%
2021/02/01	9.1	33.39	4	33.18	33.65	5.1	12,206	0.04%
2021/01/29	13	34.13	12	33.90	33.65	1	12,151	0.01%
2021/01/28	13	34.65	2	34.90	34.50	11	12,056	0.09%
2021/01/27	9	35.32	15	35.62	35.25	-6	11,987	-0.05%
2021/01/26	13	35.15	23	36.09	35.00	-10	11,917	-0.08%
2021/01/25	29	36.44	25	36.29	36.30	4	11,730	0.03%
2021/01/22	8	37.10	32	37.17	37.25	-24	11,588	-0.21%
2021/01/21	28.2	36.93	61.1	36.54	37.10	-32.9	11,389	-0.29%
2021/01/20	102.1	36.81	25.2	36.70	35.70	76.9	11,107	0.69%	大買/
2021/01/19	33.2	37.20	19.1	37.34	37.05	14.1	10,777	0.13%
2021/01/18	23	36.16	8	36.17	36.35	15	10,311	0.15%
2021/01/15	17	36.04	27	36.01	35.55	-10	10,167	-0.10%
2021/01/14	4	36.08	3	36.53	36.30	1	9,987	0.01%
2021/01/13	20	36.26	40	36.32	36.40	-20	9,871	-0.20%
2021/01/12	31	36.36	30	36.17	35.80	1	9,708	0.01%
2021/01/11	4	35.38	33	35.38	35.65	-29	9,181	-0.32%
2021/01/08	5	35.20	0	0.00	35.10	5	9,041	0.06%
2021/01/07	11	35.15	7	35.00	35.25	4	8,917	0.04%
2021/01/06	1	35.00	14	34.64	34.45	-13	8,790	-0.15%
2021/01/05	2	34.58	13	34.56	34.85	-11	8,607	-0.13%
2021/01/04	10.6	34.36	5	34.62	34.70	5.6	8,560	0.07%
2020/12/31	5	34.50	1	34.70	34.35	4	8,526	0.05%
2020/12/30	0	0.00	11	34.75	34.70	-11	8,473	-0.13%
2020/12/29	26	35.20	28.1	34.86	35.00	-2.1	8,439	-0.02%
2020/12/28	29	34.40	39.8	34.57	34.50	-10.8	8,260	-0.13%
2020/12/25	41	34.45	29	34.60	34.40	12	8,197	0.15%
2020/12/24	25	33.70	3	33.75	34.05	22	8,103	0.27%
2020/12/23	4.1	33.50	1	33.45	33.50	3.1	8,069	0.04%
2020/12/22	15.1	34.23	3.1	34.01	33.50	12	8,055	0.15%
2020/12/21	22.1	34.15	4	34.03	34.35	18.1	7,954	0.23%
2020/12/18	28	34.67	75	34.64	34.70	-47	7,861	-0.60%
2020/12/17	27	34.33	34.1	34.49	34.95	-7.1	7,605	-0.09%
2020/12/16	47.1	34.94	10.1	34.65	34.55	37	7,451	0.50%
2020/12/15	48.1	35.31	102.2	35.58	34.65	-54.1	7,247	-0.75%	大賣/
2020/12/14	47	36.97	26	37.07	36.60	21	6,932	0.30%
2020/12/11	60	37.05	16	36.91	37.15	44	6,728	0.65%
2020/12/10	12	36.84	21	36.68	36.75	-9	6,262	-0.14%
2020/12/09	14.2	36.75	22	36.65	37.05	-7.8	6,067	-0.13%
2020/12/08	21	35.85	22	36.09	36.25	-1	5,772	-0.02%
2020/12/07	54	37.14	93	37.17	36.50	-39	5,536	-0.70%
2020/12/04	100	35.13	52	34.95	35.70	48	4,719	1.02%
2020/12/03	15	33.48	107.1	33.27	33.20	-92.1	3,957	-2.33%	大賣/
2020/12/02	27.1	32.31	7	32.39	32.30	20.1	3,599	0.56%
2020/12/01	40	32.03	40	31.92	32.00	0	3,505	0.00%
2020/11/30	22	31.93	25.1	31.77	31.85	-3.1	3,431	-0.09%
2020/11/27	14	31.35	5.3	31.40	31.25	8.7	3,315	0.26%
2020/11/26	1.1	31.40	9	31.38	31.50	-8	3,295	-0.24%
2020/11/25	22	31.23	4	31.29	31.20	18	3,292	0.55%
2020/11/24	29	31.90	20	32.07	31.65	9	3,235	0.28%
2020/11/23	15	31.65	24.3	31.48	31.95	-9.3	3,045	-0.31%
2020/11/20	6	30.16	0	0.00	30.20	6	2,843	0.21%
2020/11/19	1	30.50	0	0.00	30.35	1	2,834	0.04%
2020/11/18	8	30.51	19	30.40	30.45	-11	2,811	-0.39%
2020/11/17	4	30.20	23	30.17	30.05	-19	2,786	-0.68%
2020/11/16	18	29.96	6.3	30.06	30.00	11.7	2,838	0.41%
2020/11/13	0	29.50	6	29.25	29.50	-6	2,841	-0.21%
2020/11/12	17	29.51	1	29.65	29.30	16	2,825	0.57%
2020/11/11	6	29.88	11	30.04	30.00	-5	2,791	-0.18%
2020/11/10	5	29.76	46	29.75	29.85	-41	2,697	-1.52%
2020/11/09	25	29.09	5	29.20	29.30	20	2,667	0.75%
2020/11/06	7	28.86	0	0.00	28.90	7	2,688	0.26%
2020/11/05	20	28.78	0	0.00	28.75	20	2,712	0.74%
2020/11/03	0	0.00	25	28.59	28.65	-25	2,729	-0.92%
2020/11/02	0	0.00	21	28.05	28.05	-21	2,762	-0.76%
2020/10/30	4	28.25	3	28.32	28.15	1	2,794	0.04%
2020/10/29	19	28.38	0	0.00	28.40	19	2,774	0.68%
2020/10/28	0	0.00	1	28.80	28.75	-1	2,779	-0.04%
2020/10/26	6	29.24	1	29.30	29.10	5	2,885	0.17%
2020/10/23	7	29.27	0	0.00	29.35	7	2,911	0.24%
2020/10/22	0	0.00	13	29.06	29.40	-13	2,968	-0.44%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	2	29.10	29.15	-2	3,036	-0.07%
2020/10/19	3	28.73	0	0.00	28.75	3	3,026	0.10%
2020/10/16	5	28.83	0	0.00	28.85	5	3,060	0.16%
2020/10/15	1	29.05	0	0.00	29.05	1	3,078	0.03%
2020/10/14	9	29.15	0	0.00	29.15	9	3,108	0.29%
2020/10/13	1	28.80	4	28.89	28.90	-3	3,134	-0.10%
2020/10/12	1	29.10	8	29.05	29.10	-7	3,197	-0.22%
2020/10/08	13	28.65	1	28.65	28.65	12	3,193	0.38%
2020/10/07	6	28.70	1	28.75	28.65	5	3,229	0.15%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/10/05	0	0.00	3	28.55	28.40	-3	3,325	-0.09%
2020/09/30	0	0.00	5	28.45	28.55	-5	3,383	-0.15%
2020/09/29	0	0.00	2	28.30	28.30	-2	3,453	-0.06%
2020/09/28	7	28.25	36.6	28.23	28.30	-29.6	3,589	-0.82%
2020/09/25	13	27.73	0.1	27.50	27.25	12.9	3,869	0.33%
2020/09/24	8	28.09	4	28.13	28.05	4	4,006	0.10%
2020/09/23	8	28.75	0	28.65	28.55	8	4,036	0.20%
2020/09/22	0	0.00	6	28.99	28.95	-6	4,251	-0.14%
2020/09/21	0	0.00	3.5	29.59	29.45	-3.5	4,412	-0.08%
2020/09/18	2	29.83	0	0.00	29.90	2	4,444	0.05%
2020/09/17	3	29.97	11	29.88	29.90	-8	4,521	-0.18%
2020/09/16	2	29.58	1	29.55	29.50	1	4,532	0.02%
2020/09/15	2	29.68	1	29.80	29.65	1	4,594	0.02%
2020/09/14	0	0.00	23	29.35	29.50	-23	4,750	-0.48%
2020/09/11	31	28.60	0	0.00	28.55	31	4,866	0.64%
2020/09/10	2.5	29.28	0	0.00	28.95	2.5	4,959	0.05%
2020/09/09	0	29.30	0	0.00	29.30	0	5,069	0.00%
2020/09/08	2.5	29.35	1	29.45	29.30	1.5	5,150	0.03%
2020/09/07	3	29.32	0	0.00	29.30	3	5,260	0.06%
2020/09/04	1	28.95	2	28.95	29.10	-1	5,470	-0.02%
2020/09/02	1	29.35	1	29.40	29.40	0	5,595	0.00%
2020/09/01	4	29.06	0	0.00	29.15	4	5,690	0.07%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/27	4	29.68	0	0.00	29.65	4	6,192	0.06%
2020/08/26	0	0.00	5	29.65	29.65	-5	6,893	-0.07%
2020/08/25	6	29.64	4	29.61	29.80	2	6,970	0.03%
2020/08/24	1.5	29.17	0	0.00	29.20	1.5	6,975	0.02%
2020/08/21	3.3	29.24	0	0.00	29.25	3.3	7,034	0.05%
2020/08/20	16	29.96	0	0.00	29.10	16	7,055	0.23%
2020/08/19	54.1	30.71	53	30.70	30.60	1.1	7,002	0.02%
2020/08/18	21	31.56	0	0.00	31.45	21	6,951	0.30%
2020/08/17	15	31.95	0	0.00	31.95	15	6,996	0.21%
2020/08/13	2	31.85	9.5	32.38	31.85	-7.5	7,177	-0.10%
2020/08/12	0	0.00	38	31.84	32.15	-38	7,191	-0.53%
2020/08/11	28	31.77	14	31.90	31.75	14	7,203	0.19%
2020/08/10	13	32.18	0	0.00	32.15	13	7,257	0.18%
2020/08/07	8	32.01	6	31.95	31.90	2	7,338	0.03%
2020/08/06	23	32.35	9	32.62	32.20	14	7,384	0.19%
2020/08/05	20	32.58	10	32.54	32.55	10	7,428	0.13%
2020/08/04	9	32.11	4	32.14	32.05	5	7,553	0.07%
2020/08/03	2	31.95	1	32.10	31.95	1	7,742	0.01%
2020/07/31	8	32.12	4	32.21	31.90	4	8,030	0.05%
2020/07/30	1.1	31.68	9	31.96	32.00	-7.9	8,114	-0.10%
2020/07/29	5	30.93	43	31.10	31.15	-38	8,296	-0.46%
2020/07/28	12	30.86	5	31.74	30.35	7	8,465	0.08%
2020/07/27	17	30.99	24	31.29	31.20	-7	8,491	-0.08%
2020/07/24	11	31.71	0	0.00	31.45	11	8,488	0.13%
2020/07/23	7	32.34	0	0.00	32.35	7	8,495	0.08%
2020/07/22	1	32.20	2	32.40	32.65	-1	8,636	-0.01%
2020/07/21	1	32.00	3	32.05	32.00	-2	8,655	-0.02%
2020/07/20	2	31.55	2	31.65	31.65	0	8,689	0.00%
2020/07/17	0	0.00	1	32.00	31.75	-1	8,692	-0.01%
2020/07/16	16	32.27	6	32.69	32.15	10	8,729	0.11%
2020/07/15	0	0.00	15	32.52	32.30	-15	8,733	-0.17%
2020/07/14	29	32.34	2.4	32.29	32.25	26.6	8,813	0.30%
2020/07/13	3.4	32.63	12	32.70	32.80	-8.6	8,851	-0.10%
2020/07/10	6	32.32	26.1	32.31	32.00	-20.1	8,986	-0.22%
2020/07/09	5	33.03	112	33.12	32.90	-107	8,967	-1.19%	大賣/鉅額交易
2020/07/08	30	33.26	12	33.31	33.30	18	8,993	0.20%
2020/07/07	26	33.83	13	33.97	33.65	13	9,043	0.14%
2020/07/06	16	33.83	42	34.37	34.00	-26	9,022	-0.29%
2020/07/03	4	33.10	20	33.11	33.40	-16	8,798	-0.18%
2020/07/02	11	31.82	42	32.11	32.40	-31	8,730	-0.36%
2020/07/01	23	32.03	22	32.09	31.60	1	8,715	0.01%
2020/06/30	131	33.70	70.1	33.79	33.80	60.9	8,505	0.72%	大買/
2020/06/29	9	33.47	68	33.37	33.50	-59	8,367	-0.71%
2020/06/24	24	33.43	15	33.52	33.55	9	8,360	0.11%
2020/06/23	6	33.88	4	33.88	33.85	2	8,358	0.02%
2020/06/22	30	34.27	5	34.31	34.20	25	8,367	0.30%
2020/06/19	10	34.54	126.4	34.45	34.80	-116.4	8,473	-1.37%	大賣/鉅額交易
2020/06/18	19.4	34.26	2	34.38	34.50	17.4	8,355	0.21%
2020/06/17	5	34.04	11	34.01	33.75	-6	8,233	-0.07%
2020/06/16	12	33.28	33	33.54	33.60	-21	8,204	-0.26%
2020/06/15	16	32.78	10.5	32.75	32.55	5.5	8,277	0.07%
2020/06/12	9	32.77	33	32.96	33.25	-24	8,262	-0.29%
2020/06/11	52	33.86	42.2	33.88	33.45	9.8	8,238	0.12%
2020/06/10	58	33.26	7	33.46	33.35	51	8,093	0.63%
2020/06/09	124	33.24	18	33.24	33.10	106	8,205	1.29%	大買/鉅額交易
2020/06/08	44	33.63	15	33.61	33.65	29	8,314	0.35%
2020/06/05	10	33.39	12	33.43	33.35	-2	8,602	-0.02%
2020/06/04	17	33.05	7	33.08	32.90	10	8,829	0.11%
2020/06/03	65	33.24	52.1	33.34	33.25	12.9	8,871	0.14%
2020/06/02	71.1	34.21	136.2	34.06	34.05	-65.1	8,641	-0.75%	大賣/
2020/06/01	1.4	31.89	16	32.00	32.15	-14.6	8,011	-0.18%
2020/05/29	1	31.25	4	31.33	30.90	-3	7,960	-0.04%
2020/05/28	13	31.33	1.2	30.90	30.90	11.8	7,960	0.15%
2020/05/27	19	31.63	27	31.70	31.55	-8	7,943	-0.10%
2020/05/26	19	31.45	0	0.00	31.35	19	7,928	0.24%
2020/05/25	12	31.12	24	31.49	31.50	-12	7,894	-0.15%
2020/05/22	27	31.69	7.2	31.75	31.40	19.8	7,883	0.25%
2020/05/21	19.4	31.90	25	31.98	32.05	-5.6	7,858	-0.07%
2020/05/20	4	30.85	69	30.69	31.10	-65	7,707	-0.84%
2020/05/19	70	30.45	56	30.53	30.45	14	7,691	0.18%
2020/05/18	23	30.57	104.8	30.52	30.25	-81.8	7,642	-1.07%	大賣/
2020/05/15	33	30.98	35	30.98	30.80	-2	7,614	-0.03%
2020/05/14	45	31.80	9.1	31.29	31.15	35.9	7,541	0.48%
2020/05/13	21	32.27	2	32.40	32.40	19	7,448	0.26%
2020/05/12	32	32.35	19	32.51	32.30	13	7,429	0.17%
2020/05/11	168	32.80	7	32.88	32.55	161	7,377	2.18%	大買/鉅額交易
2020/05/08	38	32.11	31	31.98	32.20	7	7,245	0.10%
2020/05/07	37.1	31.99	21	32.26	31.60	16.1	7,055	0.23%
2020/05/06	27.5	31.64	20	31.61	31.75	7.5	6,778	0.11%
2020/05/05	15	32.12	18	31.99	32.00	-3	6,687	-0.04%
2020/05/04	19	30.88	39	31.01	31.50	-20	6,462	-0.31%
2020/04/30	26	30.67	17	30.57	30.70	9	6,301	0.14%
2020/04/29	19	30.18	4	30.20	30.15	15	6,271	0.24%
2020/04/28	3	30.03	2	30.18	30.10	1	6,275	0.02%
2020/04/27	23	30.25	10	30.36	30.35	13	6,328	0.21%
2020/04/24	5	29.11	7	29.34	29.30	-2	6,208	-0.03%
2020/04/23	5.7	28.79	0	0.00	28.55	5.7	6,138	0.09%
2020/04/22	7	28.41	5	28.57	28.80	2	6,075	0.03%
2020/04/21	6	29.09	9	28.98	28.60	-3	6,050	-0.05%
2020/04/20	2	29.20	18.1	29.29	29.30	-16.1	5,994	-0.27%
2020/04/17	17.3	29.31	33	29.53	29.00	-15.7	5,936	-0.26%
2020/04/16	10	29.15	14	29.43	29.25	-4	5,879	-0.07%
2020/04/15	32	29.56	19	29.48	29.60	13	5,868	0.22%
2020/04/14	5	28.22	4	28.26	28.55	1	5,710	0.02%
2020/04/13	28	27.96	15	28.05	27.90	13	5,703	0.23%
2020/04/10	9	28.58	0	0.00	28.45	9	5,665	0.16%
2020/04/09	12	28.49	4	28.83	29.25	8	5,567	0.14%
2020/04/08	7.5	28.07	8	28.23	28.35	-0.5	5,455	-0.01%
2020/04/07	3.3	27.52	11	27.30	27.55	-7.7	5,460	-0.14%
2020/04/06	7.8	26.80	10	26.65	26.75	-2.2	5,338	-0.04%
2020/04/01	0	26.95	11	26.85	26.95	-11	5,322	-0.21%
2020/03/31	4	26.65	7	26.62	26.60	-3	5,317	-0.06%
2020/03/30	3.2	25.37	0	0.00	26.60	3.2	5,286	0.06%
2020/03/27	9	26.89	4	26.53	26.15	5	5,279	0.09%
2020/03/26	5	26.63	26	26.73	26.60	-21	5,191	-0.40%
2020/03/25	51	26.77	24	26.95	26.55	27	5,159	0.52%
2020/03/24	22	26.12	11	26.15	25.80	11	5,009	0.22%
2020/03/23	25.1	25.36	20	25.35	25.20	5.1	4,975	0.10%
2020/03/20	20	25.68	30	25.79	25.95	-10	5,061	-0.20%
2020/03/19	13	23.48	22	23.66	24.30	-9	4,986	-0.18%
2020/03/18	11	25.70	0	0.00	25.00	11	4,972	0.22%
2020/03/17	11	25.29	5	25.50	25.45	6	4,949	0.12%
2020/03/16	5	26.70	7	26.50	25.50	-2	4,935	-0.04%
2020/03/13	40	25.88	83	25.79	26.95	-43	4,851	-0.89%
2020/03/12	9	28.43	22	28.49	28.10	-13	4,697	-0.28%
2020/03/11	29	30.54	91	31.12	29.80	-62	4,571	-1.36%
2020/03/10	152	31.60	24	31.27	32.50	128	4,266	3.00%	大買/鉅額交易
2020/03/09	11	30.88	32.1	30.87	30.70	-21.1	4,076	-0.52%
2020/03/06	1	30.55	4	30.48	30.55	-3	3,927	-0.08%
2020/03/05	3	30.17	3	30.07	30.10	0	3,952	0.00%
2020/03/04	10	29.36	0	0.00	29.40	10	4,006	0.25%
2020/03/03	3	29.88	1	30.00	30.00	2	4,069	0.05%
2020/03/02	1	29.05	7	29.14	29.15	-6	4,070	-0.15%
2020/02/27	12	30.05	1	29.45	29.45	11	4,078	0.27%
2020/02/26	7	30.50	1	30.60	30.45	6	4,107	0.15%
2020/02/25	8	30.64	0	0.00	30.65	8	4,183	0.19%
2020/02/24	2	30.97	4	31.01	31.00	-2	4,323	-0.05%
2020/02/21	1	30.85	0	0.00	30.85	1	4,351	0.02%
2020/02/19	2	31.13	1	31.05	31.10	1	4,564	0.02%
2020/02/18	3	31.30	1	31.45	31.25	2	4,850	0.04%
2020/02/17	1	30.85	0	0.00	30.75	1	5,074	0.02%
2020/02/14	0	30.95	1	31.00	31.05	-1	5,331	-0.02%
2020/02/13	1	30.65	0	0.00	30.65	1	5,861	0.02%
2020/02/12	4	30.71	0	0.00	30.75	4	6,180	0.06%
2020/02/11	1	30.60	1	30.50	30.75	0	7,164	0.00%
2020/02/10	1.2	29.39	0	0.00	30.00	1.2	7,657	0.02%
2020/02/07	0	30.00	0	0.00	30.00	0	7,673	0.00%
2020/02/06	1	30.50	3	30.45	30.60	-2	7,685	-0.03%
2020/02/05	3	29.70	0	0.00	29.70	3	7,674	0.04%
2020/02/04	0	0.00	2	29.50	29.55	-2	7,664	-0.03%
2020/02/03	5	28.05	0	0.00	28.90	5	7,674	0.07%
2020/01/31	0.1	30.00	25	30.23	30.00	-25	7,640	-0.33%
2020/01/30	18.3	30.32	0	0.00	29.95	18.3	7,627	0.24%
2020/01/20	13	33.26	0	0.00	33.25	13	7,551	0.17%
2020/01/16	0	0.00	2	33.90	33.85	-2	7,616	-0.03%
2020/01/14	0	0.00	2	34.25	34.15	-2	7,714	-0.03%
2020/01/09	4	34.08	7	33.94	34.25	-3	7,821	-0.04%
2020/01/08	1	32.60	3	32.53	32.60	-2	7,834	-0.03%
2020/01/07	2	32.80	35	32.86	32.70	-33	7,993	-0.41%
2020/01/06	1	33.55	5	33.77	33.40	-4	8,007	-0.05%
2020/01/03	2	34.17	4	34.68	34.20	-2	8,018	-0.02%
2020/01/02	1	34.45	1	34.65	34.55	0	8,026	0.00%
2019/12/31	4	34.39	0	0.00	34.25	4	8,043	0.05%
2019/12/30	0	0.00	3	35.07	35.10	-3	7,973	-0.04%
2019/12/27	5	35.30	2	34.93	35.30	3	7,972	0.04%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/25	2	34.55	1	34.75	34.75	1	8,056	0.01%
2019/12/24	2	34.83	0	0.00	34.60	2	8,197	0.02%
2019/12/23	0	35.05	8	35.39	35.20	-8	8,229	-0.10%
2019/12/20	4	35.49	2	35.80	35.20	2	8,280	0.02%
2019/12/19	2	35.55	6	35.83	35.55	-4	8,291	-0.05%
2019/12/18	3	35.92	2	36.15	35.90	1	8,293	0.01%
2019/12/17	10	36.21	16	36.36	36.25	-6	8,288	-0.07%
2019/12/16	2	35.48	19	35.57	35.55	-17	8,217	-0.21%
2019/12/13	19	35.56	34	35.80	35.30	-15	8,241	-0.18%
2019/12/12	3	35.70	6.1	35.68	35.85	-3.1	8,124	-0.04%
2019/12/11	2	35.58	15	35.61	35.45	-13	8,152	-0.16%
2019/12/10	3	35.17	1	35.40	35.15	2	8,208	0.02%
2019/12/09	10	35.29	9	35.27	35.15	1	8,308	0.01%
2019/12/06	17	35.07	6	35.23	34.85	11	8,344	0.13%
2019/12/05	13	35.05	7.1	35.12	35.20	5.9	8,441	0.07%
2019/12/04	11.1	34.90	13	34.96	35.05	-1.9	8,507	-0.02%
2019/12/03	10	34.16	36	34.45	34.20	-26	8,557	-0.30%
2019/12/02	10	33.85	4	33.71	34.00	6	8,711	0.07%
2019/11/29	59	34.26	54	34.89	34.25	5	8,695	0.06%
2019/11/28	9	35.56	4	35.66	35.20	5	8,632	0.06%
2019/11/27	4	35.49	2.1	35.45	35.45	1.9	8,629	0.02%
2019/11/26	53	35.67	1.5	35.76	35.80	51.5	8,686	0.59%
2019/11/25	17	35.28	24	35.61	35.65	-7	8,679	-0.08%
2019/11/22	11	35.43	3.1	35.16	35.15	7.9	8,752	0.09%
2019/11/21	10	35.96	25	35.83	36.00	-15	8,769	-0.17%
2019/11/20	11	36.80	6	36.77	36.95	5	8,683	0.06%
2019/11/19	5	36.82	3.8	37.04	37.10	1.2	8,699	0.01%
2019/11/18	8.1	36.76	13.2	36.84	36.75	-5.1	8,677	-0.06%
2019/11/15	31	37.07	18.2	37.08	36.25	12.9	8,639	0.15%
2019/11/14	25	36.73	32	36.92	36.70	-7	8,431	-0.08%
2019/11/13	12	37.95	37.5	38.03	37.80	-25.5	8,297	-0.31%
2019/11/12	62.1	37.71	27	37.58	38.00	35.1	8,142	0.43%
2019/11/11	17	35.75	18.5	35.91	35.95	-1.5	7,823	-0.02%
2019/11/08	41.1	35.11	89.6	34.86	35.80	-48.5	7,792	-0.62%
2019/11/07	55.2	32.87	84.8	32.71	33.40	-29.7	7,242	-0.41%
2019/11/06	3	30.60	1	30.75	30.40	2	6,951	0.03%
2019/11/05	1	30.45	0	0.00	30.50	1	7,313	0.01%
2019/11/04	1	30.65	1	30.80	30.80	0	7,415	0.00%
2019/11/01	2	30.45	6	30.01	30.55	-4	7,566	-0.05%
2019/10/31	6	30.33	1	30.20	30.20	5	7,695	0.06%
2019/10/30	1	30.55	3	30.92	30.65	-2	7,713	-0.03%
2019/10/29	1	30.30	2	30.53	30.30	-1	7,851	-0.01%
2019/10/28	5	30.77	0	0.00	30.70	5	7,960	0.06%
2019/10/25	2	31.20	0	0.00	31.20	2	8,022	0.02%
2019/10/24	2	31.35	3	31.58	31.70	-1	8,071	-0.01%
2019/10/23	5	31.36	10	31.47	31.45	-5	8,127	-0.06%
2019/10/22	1	30.70	0	0.00	30.75	1	8,168	0.01%
2019/10/21	6	31.20	0	0.00	31.00	6	8,206	0.07%
2019/10/18	1	31.35	1	31.20	31.75	0	8,207	0.00%
2019/10/17	5	31.14	10.8	30.98	31.45	-5.8	8,213	-0.07%
2019/10/16	6	30.45	12	30.61	30.80	-6	8,214	-0.07%
2019/10/15	12	30.65	2	30.53	30.65	10	8,252	0.12%
2019/10/14	10	32.29	2	32.18	31.90	8	8,173	0.10%
2019/10/09	4	32.15	13	32.06	32.30	-9	8,148	-0.11%
2019/10/08	8	32.61	6	32.71	32.70	2	8,159	0.02%
2019/10/07	2	32.18	9	32.28	32.40	-7	8,202	-0.09%
2019/10/04	4	32.36	2	32.58	32.30	2	8,180	0.02%
2019/10/03	5	32.50	2	32.68	32.45	3	8,173	0.04%
2019/10/02	13	32.60	4.1	32.90	32.95	8.9	8,198	0.11%
2019/10/01	18.1	32.77	13	32.55	32.95	5.1	8,163	0.06%
2019/09/27	27.3	32.26	28.2	32.27	31.55	-1	8,072	-0.01%
2019/09/26	4	33.40	2	33.48	33.45	2	7,933	0.03%
2019/09/25	3	33.00	4	33.13	33.20	-1	7,902	-0.01%
2019/09/24	12	33.19	16.4	33.17	33.20	-4.4	7,911	-0.06%
2019/09/23	8	33.58	4	33.59	33.45	4	7,902	0.05%
2019/09/20	11	33.23	3	33.18	33.40	8	7,900	0.10%
2019/09/19	6	33.02	5	33.02	33.10	1	7,870	0.01%
2019/09/18	12	33.28	14.2	33.19	33.30	-2.2	7,826	-0.03%
2019/09/17	11	33.10	6	33.23	32.80	5	7,767	0.06%
2019/09/16	10	33.52	5.1	33.77	33.40	4.9	7,735	0.06%
2019/09/12	24	33.75	21.5	33.74	34.00	2.5	7,669	0.03%
2019/09/11	4	33.26	13.8	33.09	33.45	-9.8	7,566	-0.13%
2019/09/10	7.1	32.43	13	32.46	32.50	-5.9	7,436	-0.08%
2019/09/09	10	32.92	21	33.32	32.65	-11	7,367	-0.15%
2019/09/06	16	32.64	329.5	32.51	32.90	-313.5	7,200	-4.35%	大賣/鉅額交易
2019/09/05	6.8	32.27	8.8	32.31	32.50	-2.1	7,044	-0.03%
2019/09/04	12	31.88	9	31.84	32.15	3	6,853	0.04%
2019/09/03	3	31.20	4	31.34	31.20	-1	6,666	-0.02%
2019/09/02	2	31.00	6.4	31.13	31.20	-4.4	6,637	-0.07%
2019/08/30	5	30.75	7	30.86	30.80	-2	6,613	-0.03%
2019/08/29	4.2	30.28	14	30.53	30.70	-9.8	6,570	-0.15%
2019/08/28	11	30.28	9	30.37	30.10	2	6,521	0.03%
2019/08/27	3	30.93	9	30.86	30.70	-6	6,492	-0.09%
2019/08/26	16	30.05	18	30.02	30.25	-2	6,376	-0.03%
2019/08/23	18	30.26	4	30.21	30.00	14	6,289	0.22%
2019/08/22	5	30.43	13	30.68	30.55	-8	6,232	-0.13%
2019/08/21	4	30.54	3	30.87	30.55	1	6,268	0.02%
2019/08/20	6	30.64	61	30.70	30.60	-55	6,373	-0.86%
2019/08/19	8	30.23	5	30.07	30.15	3	6,273	0.05%
2019/08/16	2	29.88	16	29.91	29.60	-14	6,315	-0.22%
2019/08/15	11	28.92	8	29.23	29.40	3	6,208	0.05%
2019/08/14	14	29.41	43.1	29.42	29.10	-29.1	6,132	-0.47%
2019/08/13	42	30.08	46.4	30.00	29.60	-4.4	6,004	-0.07%
2019/08/12	48.4	30.95	50.1	30.80	31.50	-1.7	5,745	-0.03%
2019/08/08	21	28.52	29.4	28.58	28.95	-8.4	5,320	-0.16%
2019/08/07	15	28.24	28	27.72	27.70	-13	5,099	-0.25%
2019/08/06	44	28.11	5.7	27.94	28.25	38.3	4,788	0.80%
2019/08/05	16	27.88	26	28.45	28.45	-10	4,690	-0.21%
2019/08/02	7	28.13	10	27.79	27.80	-3	4,576	-0.07%
2019/08/01	6	28.74	1	28.05	28.80	5	4,498	0.11%
2019/07/31	11	28.84	8	28.81	28.65	3	4,485	0.07%
2019/07/30	106	28.73	17	28.50	28.20	89	4,404	2.02%	大買/
2019/07/29	5	28.57	12	28.62	28.65	-7	4,356	-0.16%
2019/07/26	6	28.01	1	28.05	28.20	5	4,290	0.12%
2019/07/25	2.5	27.94	4.3	27.82	28.05	-1.7	4,201	-0.04%
2019/07/24	0	0.00	9	27.51	27.55	-9	4,103	-0.22%
2019/07/23	0	0.00	3	26.93	26.95	-3	4,053	-0.07%
2019/07/22	0	0.00	6	26.48	26.65	-6	3,997	-0.15%
2019/07/19	13	26.26	5	26.11	26.05	8	3,961	0.20%
2019/07/18	9	25.87	18	25.98	26.10	-9	3,956	-0.23%
2019/07/17	2	26.15	31	26.09	25.90	-29	3,955	-0.73%
2019/07/16	12	25.85	35	25.73	25.70	-23	3,920	-0.59%
2019/07/15	18	24.99	8	25.09	25.25	10	3,895	0.26%
2019/07/12	3	25.48	11	25.55	25.30	-8	3,958	-0.20%
2019/07/11	14.3	25.21	14	25.39	25.55	0.3	3,970	0.01%
2019/07/10	10	24.85	1	24.90	25.00	9	3,965	0.23%
2019/07/09	4	24.91	5	24.94	24.85	-1	4,023	-0.02%
2019/07/08	4	24.86	2	24.83	24.90	2	4,155	0.05%
2019/07/05	2	24.50	0	0.00	24.45	2	4,362	0.05%
2019/07/04	3	24.55	6	24.60	24.55	-3	4,529	-0.07%
2019/07/03	10	24.51	16	24.77	24.65	-6	4,828	-0.12%
2019/07/02	1.1	24.69	10	24.64	24.70	-8.9	5,103	-0.18%
2019/07/01	20	24.46	18	24.45	24.50	2	5,257	0.04%
2019/06/28	8	23.94	22	24.05	23.85	-14	5,282	-0.27%
2019/06/27	16	24.23	3	24.33	24.30	13	5,388	0.24%
2019/06/25	6	23.94	1	24.35	23.85	5	5,463	0.09%
2019/06/24	5.5	24.20	13	24.19	24.25	-7.5	5,501	-0.14%
2019/06/21	1	24.00	3	24.30	24.30	-2	5,719	-0.03%
2019/06/20	0	24.15	4	24.18	24.15	-4	5,828	-0.07%
2019/06/19	15	23.79	1	23.75	23.95	14	6,047	0.23%
2019/06/18	3	23.43	2	23.40	23.40	1	6,351	0.02%
2019/06/17	6	23.53	0	0.00	23.45	6	6,867	0.09%
2019/06/14	0	0.00	12	23.60	23.55	-12	7,132	-0.17%
2019/06/13	1	23.55	5	23.55	23.55	-4	7,190	-0.06%
2019/06/12	6	23.66	0	0.00	23.75	6	7,272	0.08%
2019/06/11	13	23.83	0	0.00	23.70	13	7,374	0.18%
2019/06/10	8.2	23.55	2	23.45	23.65	6.2	7,424	0.08%
2019/06/06	21	23.85	0	0.00	23.35	21	7,564	0.28%
2019/06/05	0	0.00	21	24.35	24.35	-21	7,642	-0.27%
2019/06/04	0	0.00	21	23.75	23.80	-21	8,110	-0.26%
2019/06/03	1	23.05	20	23.08	23.50	-19	8,206	-0.23%
2019/05/31	12	23.11	3	23.20	23.30	9	8,267	0.11%
2019/05/30	0.2	23.00	2	22.70	22.65	-1.8	8,407	-0.02%
2019/05/29	5	22.60	0	0.00	22.35	5	8,489	0.06%
2019/05/28	10	22.42	16	22.44	22.80	-6	8,484	-0.07%
2019/05/27	20	22.53	4	22.50	22.35	16	8,381	0.19%
2019/05/24	2	23.50	1	23.75	23.50	1	8,241	0.01%
2019/05/23	9	23.59	0	0.00	23.40	9	8,245	0.11%
2019/05/22	0	24.55	3	24.40	24.55	-3	8,131	-0.04%
2019/05/21	3	24.15	3	24.35	24.15	0	8,123	0.00%
2019/05/20	1	24.15	6	24.25	24.20	-5	8,099	-0.06%
2019/05/17	14	25.04	0	0.00	24.90	14	8,034	0.17%
2019/05/16	2	25.93	3	26.23	26.10	-1	7,976	-0.01%
2019/05/15	2	26.23	0	0.00	26.40	2	7,973	0.03%
2019/05/14	1	24.51	18	25.93	26.00	-17	8,024	-0.21%
2019/05/13	1	25.20	8	25.57	25.20	-7	7,985	-0.09%
2019/05/10	10	25.93	2	26.05	25.95	8	7,966	0.10%
2019/05/09	4	26.07	83	26.24	25.95	-79	7,945	-0.99%
2019/05/08	11	26.50	6	26.58	26.45	5	7,903	0.06%
2019/05/07	3	26.78	6	26.77	26.95	-3	7,867	-0.04%
2019/05/06	15	26.74	8.8	26.74	26.20	6.2	7,826	0.08%
2019/05/03	6	27.37	3	27.35	27.35	3	7,787	0.04%
2019/04/25	2	27.10	3	27.10	27.15	-1	7,644	-0.01%
2019/04/24	5	26.86	3	26.98	26.85	2	7,630	0.03%
2019/04/23	3.3	26.93	5.1	26.98	27.35	-1.8	7,597	-0.02%
2019/04/22	10.3	27.32	6.7	27.24	27.10	3.6	7,548	0.05%
2019/04/19	5	27.48	4	27.34	27.55	1	7,499	0.01%
2019/04/18	10	27.54	2	26.70	26.70	8	7,487	0.11%
2019/04/17	1	27.30	2	27.55	27.40	-1	7,426	-0.01%
2019/04/16	9	27.68	5	27.60	27.60	4	7,380	0.05%
2019/04/15	2	27.38	16	27.42	27.75	-14	7,365	-0.19%
2019/04/12	35	28.04	53	27.59	27.45	-18	7,359	-0.24%
2019/04/11	7.2	28.83	10.5	28.90	28.30	-3.3	7,239	-0.05%
2019/04/10	5	29.07	9.5	28.93	29.20	-4.5	7,017	-0.06%
2019/04/09	38.5	28.84	57	28.85	29.05	-18.5	6,887	-0.27%
2019/04/08	18	28.08	13	28.17	27.90	5	6,616	0.08%
2019/04/03	5	27.25	11	27.35	27.20	-6	6,382	-0.09%
2019/04/02	27	26.79	3	26.87	26.70	24	6,251	0.38%
2019/04/01	26	26.71	33	26.99	26.90	-7	6,185	-0.11%
2019/03/29	32	26.50	2	26.40	26.20	30	6,052	0.50%
2019/03/28	5	26.17	7	26.36	26.10	-2	6,048	-0.03%
2019/03/27	2	26.20	14	26.39	26.45	-12	6,038	-0.20%
2019/03/26	20.2	27.20	13	27.27	26.60	7.2	6,024	0.12%
2019/03/25	23	26.94	11	26.70	26.95	12	5,894	0.20%
2019/03/22	11	27.00	90	27.15	26.95	-79	5,890	-1.34%
2019/03/21	85	27.08	57	27.15	26.95	28	5,757	0.49%
2019/03/20	87	26.22	76	26.18	26.45	11	5,487	0.20%
2019/03/19	17	25.16	22	25.08	25.20	-5	5,169	-0.10%
2019/03/18	1	24.50	2.5	24.50	24.50	-1.5	4,987	-0.03%
2019/03/15	7.2	24.31	6	24.30	24.30	1.2	4,960	0.02%
2019/03/14	8	23.99	7	24.04	23.90	1	4,976	0.02%
2019/03/13	21	24.25	2	24.40	24.10	19	4,987	0.38%
2019/03/12	17	24.38	1	24.30	24.20	16	5,001	0.32%
2019/03/11	4.3	24.45	27	24.45	24.55	-22.7	4,931	-0.46%
2019/03/08	65	24.73	56	24.75	24.60	9	5,016	0.18%
2019/03/07	23	26.37	12.3	26.43	26.70	10.7	4,585	0.23%
2019/03/06	9	26.06	4	26.28	25.90	5	4,513	0.11%
2019/03/05	27	26.45	10	26.42	25.95	17	4,473	0.38%
2019/03/04	6	25.85	24	25.93	26.15	-18	4,406	-0.41%
2019/02/27	46	25.30	3	25.48	25.55	43	4,320	1.00%
2019/02/26	3	25.52	4	25.78	25.50	-1	4,380	-0.02%
2019/02/25	1	25.35	7	25.51	25.65	-6	4,400	-0.14%
2019/02/22	2	25.20	3	25.42	25.20	-1	4,471	-0.02%
2019/02/21	16.2	25.15	0.1	25.05	25.05	16.2	4,667	0.35%
2019/02/20	21	25.37	4	25.88	25.40	17	4,740	0.36%
2019/02/19	7	25.36	1	25.60	25.65	6	4,860	0.12%
2019/02/18	0	25.55	0	0.00	25.75	0	4,899	0.00%
2019/02/15	4	25.39	0	0.00	25.40	4	4,952	0.08%
2019/02/14	4	25.66	0	0.00	25.50	4	5,080	0.08%
2019/02/13	8	25.73	9	25.84	25.70	-1	5,207	-0.02%
2019/02/12	0	25.25	12	25.39	25.35	-12	5,280	-0.23%
2019/02/11	1	24.95	4.5	25.10	25.05	-3.5	5,421	-0.06%
2019/01/30	10	24.80	0	0.00	24.65	10	5,464	0.18%
2019/01/29	2	25.03	0	0.00	25.20	2	5,601	0.04%
2019/01/28	0.2	25.40	1	25.35	25.50	-0.8	5,683	-0.01%
2019/01/25	0	0.00	2	25.80	25.50	-2	5,897	-0.03%
2019/01/24	5	25.60	1	25.60	25.10	4	6,015	0.07%
2019/01/21	0.2	24.70	1	24.75	24.65	-0.8	6,294	-0.01%
2019/01/17	1	25.00	0	0.00	24.75	1	6,663	0.02%
2019/01/16	2	25.00	10	24.90	24.80	-8	6,763	-0.12%
2019/01/15	0	0.00	1	24.35	24.55	-1	6,861	-0.01%
2019/01/14	1	24.15	1	24.40	24.30	0	6,976	0.00%
2019/01/11	4	24.05	0	0.00	24.40	4	7,153	0.06%
2019/01/10	7	24.10	22	24.56	24.05	-15	7,215	-0.21%
2019/01/09	20	24.95	1.7	24.87	25.05	18.3	7,208	0.25%
2019/01/08	0	0.00	1	24.85	24.85	-1	7,352	-0.01%
2019/01/07	3	24.60	33	24.62	24.60	-30	7,500	-0.40%
2019/01/04	18	25.00	34	24.68	25.20	-16	7,669	-0.21%
2019/01/03	0	0.00	16	26.02	25.85	-16	7,769	-0.21%
2019/01/02	1	26.00	4	26.08	26.30	-3	7,808	-0.04%