南茂 (8150)-國票券商分點個股進出

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
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	32.09	0	32.40	32.05	21	2,856	0.74%
2024/11/19	0	0.00	0.1	32.26	32.35	-0.1	2,870	0.00%
2024/11/18	0.1	32.20	0.1	32.30	32.20	0	2,886	0.00%
2024/11/15	0.1	32.00	0.5	32.25	32.30	-0.4	2,895	-0.01%
2024/11/14	2.5	31.91	2	32.00	32.00	0.5	2,932	0.02%
2024/11/13	10	32.15	0.1	32.39	31.65	9.9	2,932	0.34%
2024/11/12	0	0.00	0	33.35	32.95	0	2,918	0.00%
2024/11/11	0	33.50	2.1	33.16	33.45	-2.1	2,900	-0.07%
2024/11/08	2	34.30	2	34.55	33.85	0	2,864	0.00%
2024/11/07	12	34.52	0	0.00	34.90	12	2,796	0.43%
2024/11/06	4	34.48	0.1	34.74	34.60	3.9	2,771	0.14%
2024/11/05	0	0.00	1.2	35.80	35.65	-1.2	2,695	-0.05%
2024/11/04	2.2	35.89	0.7	36.02	35.95	1.5	2,712	0.05%
2024/11/01	1.7	35.20	0	36.35	36.10	1.7	2,753	0.06%
2024/10/30	0	0.00	0	35.95	35.60	0	2,758	0.00%
2024/10/29	0	0.00	0	35.50	35.35	0	2,770	0.00%
2024/10/28	0	0.00	0.3	36.30	36.00	-0.3	2,765	-0.01%
2024/10/25	15.3	36.03	0	0.00	36.30	15.3	2,773	0.55%
2024/10/24	0	0.00	2.8	36.19	36.00	-2.8	2,791	-0.10%
2024/10/23	0.8	36.76	1.8	36.78	36.50	-1	2,801	-0.04%
2024/10/22	1.8	36.61	3.9	36.56	36.55	-2.1	2,809	-0.07%
2024/10/21	1.9	36.44	0.6	36.26	36.60	1.3	2,836	0.05%
2024/10/18	0.6	36.46	0.1	36.45	36.30	0.5	2,888	0.02%
2024/10/17	0.1	36.70	0.4	36.74	36.45	-0.3	2,902	-0.01%
2024/10/16	0.4	36.59	1	36.20	36.70	-0.6	2,905	-0.02%
2024/10/14	0	0.00	0	36.52	36.45	0	2,879	0.00%
2024/10/11	0	0.00	0	36.75	36.65	0	2,874	0.00%
2024/10/09	1	37.00	0	37.70	37.25	1	2,856	0.03%
2024/10/08	0	0.00	0	37.78	37.50	0	2,848	0.00%
2024/10/07	0	0.00	0.4	37.87	38.00	-0.4	2,869	-0.01%
2024/10/04	1.4	37.84	1	37.70	37.30	0.4	2,893	0.01%
2024/10/01	0	0.00	0	37.85	37.60	0	2,889	0.00%
2024/09/30	0	0.00	3	37.87	37.50	-3	2,910	-0.10%
2024/09/27	46	37.88	1	37.81	37.65	45	2,871	1.57%
2024/09/26	0	0.00	1.1	37.33	36.95	-1.1	2,719	-0.04%
2024/09/25	2	37.25	0.8	37.37	36.90	1.2	2,712	0.04%
2024/09/24	1	36.95	0.1	37.30	36.65	0.9	2,734	0.03%
2024/09/23	0.1	37.10	1.6	37.26	37.05	-1.4	2,791	-0.05%
2024/09/20	1.6	37.28	0.1	37.45	37.00	1.5	2,816	0.05%
2024/09/19	0.1	37.05	0	0.00	37.00	0.1	2,779	0.00%
2024/09/18	0	0.00	2.2	37.10	36.80	-2.2	2,802	-0.08%
2024/09/16	2.2	37.15	0.5	37.12	37.20	1.7	2,847	0.06%
2024/09/13	0.5	36.61	0.2	36.65	36.75	0.3	2,872	0.01%
2024/09/12	1.2	36.31	1	36.34	36.20	0.1	2,869	0.00%
2024/09/11	1	36.04	0	0.00	36.05	1	2,864	0.04%
2024/09/10	2	35.45	0.1	35.75	35.05	1.9	2,860	0.07%
2024/09/06	3	36.12	0	0.00	36.10	3	2,845	0.11%
2024/09/05	4	36.44	0	0.00	36.05	4	2,823	0.14%
2024/09/04	1	36.50	0.4	37.05	36.45	0.6	2,795	0.02%
2024/09/03	2	38.28	0	0.00	38.10	2	2,711	0.07%
2024/08/30	1	38.15	1	38.20	38.15	0	2,645	0.00%
2024/08/29	2	37.35	1	37.50	37.55	1	2,606	0.04%
2024/08/27	0	0.00	0.2	37.60	37.55	-0.2	2,645	-0.01%
2024/08/26	0.2	37.95	3	37.95	37.50	-2.8	2,706	-0.10%
2024/08/22	1	37.90	5	37.60	37.50	-4	2,694	-0.15%
2024/08/19	0	0.00	0.5	37.45	37.30	-0.5	2,843	-0.02%
2024/08/16	1.5	37.87	0	0.00	37.55	1.5	2,953	0.05%
2024/08/15	6	38.03	0	0.00	37.75	6	3,026	0.20%
2024/08/14	4	38.28	0.1	38.85	38.15	3.9	3,124	0.13%
2024/08/13	1.1	39.31	0.5	39.34	39.95	0.6	3,101	0.02%
2024/08/12	0.5	38.69	0	0.00	38.95	0.5	3,109	0.02%
2024/08/08	0	0.00	0.2	37.12	37.15	-0.2	3,176	-0.01%
2024/08/07	0.2	37.59	0.2	37.60	37.85	0.1	3,231	0.00%
2024/08/06	6.2	35.09	5.4	36.00	36.40	0.8	3,342	0.02%
2024/08/05	1	36.00	3	36.00	36.15	-2	3,353	-0.06%
2024/08/01	0	0.00	0.1	41.15	40.50	-0.1	3,370	0.00%
2024/07/30	1	39.50	0.3	40.40	39.80	0.7	3,381	0.02%
2024/07/29	1	39.85	2	40.50	39.75	-1	3,385	-0.03%
2024/07/26	0	40.10	0	40.00	40.65	0	3,396	0.00%
2024/07/23	0	40.69	0.3	41.55	40.90	-0.2	3,389	-0.01%
2024/07/22	1	40.50	0.5	41.24	40.30	0.5	3,380	0.01%
2024/07/19	4.5	41.86	0	0.00	41.70	4.5	3,360	0.13%
2024/07/16	0	0.00	3	43.05	43.20	-3	3,356	-0.09%
2024/07/15	2	43.00	0	0.00	42.80	2	3,404	0.06%
2024/07/10	0	0.00	1	43.00	43.60	-1	3,445	-0.03%
2024/07/09	5	43.20	0	0.00	42.55	5	3,446	0.15%
2024/07/08	3	43.75	1	43.55	43.65	2	3,443	0.06%
2024/07/04	4	42.85	2.6	42.81	42.85	1.4	3,451	0.04%
2024/06/28	0	0.00	0.3	42.90	42.90	-0.3	3,547	-0.01%
2024/06/27	5	42.70	0	0.00	42.75	5	3,538	0.14%
2024/06/26	3	45.37	0	0.00	45.00	3	3,703	0.08%
2024/06/24	0	0.00	0.4	45.10	45.10	-0.4	4,004	-0.01%
2024/06/20	1	45.10	0	0.00	45.20	1	4,104	0.02%
2024/06/18	0	44.80	0	0.00	44.75	0	4,285	0.00%
2024/06/14	0	0.00	0.9	44.60	44.80	-0.9	4,602	-0.02%
2024/06/13	0.9	44.35	0	0.00	44.40	0.9	4,615	0.02%
2024/06/11	5	44.25	0	0.00	43.50	5	4,700	0.11%
2024/06/03	0	0.00	0	44.30	44.30	0	5,068	0.00%
2024/05/31	2	44.20	5	44.60	44.20	-3	5,162	-0.06%
2024/05/30	0	0.00	1	45.70	45.05	-1	5,156	-0.02%
2024/05/28	0	0.00	1.2	44.77	45.00	-1.2	5,242	-0.02%
2024/05/27	0.2	44.40	0	0.00	44.25	0.2	5,296	0.00%
2024/05/23	5	44.44	0	0.00	44.35	5	5,255	0.10%
2024/05/22	2	44.58	1	44.85	45.75	1	5,202	0.02%
2024/05/21	1	44.00	3	44.35	44.65	-2	5,130	-0.04%
2024/05/20	1	43.90	0	0.00	43.85	1	5,027	0.02%
2024/05/17	5	43.20	0.2	44.25	43.20	4.8	4,908	0.10%
2024/05/16	0.2	43.65	0	0.00	43.65	0.2	4,821	0.00%
2024/05/14	5	43.25	0	0.00	43.45	5	4,860	0.10%
2024/05/13	10	43.25	3	43.00	42.90	7	4,828	0.14%
2024/05/10	5	43.52	0	0.00	43.40	5	4,785	0.10%
2024/05/09	0	0.00	1	45.70	45.20	-1	4,670	-0.02%
2024/05/08	0	0.00	2	45.72	45.50	-2	4,636	-0.04%
2024/05/07	6	45.67	0.1	45.80	45.60	6	4,603	0.13%
2024/05/06	0	0.00	1.1	45.59	45.40	-1.1	4,562	-0.02%
2024/05/03	1	46.65	0	46.10	45.50	1	4,557	0.02%
2024/05/02	0.1	46.25	0	0.00	46.40	0.1	4,532	0.00%
2024/04/30	2	46.40	5	46.10	45.90	-3	4,527	-0.07%
2024/04/29	1.3	46.95	2.1	46.70	47.00	-0.8	4,522	-0.02%
2024/04/26	0.1	46.60	0	46.85	46.60	0.1	4,558	0.00%
2024/04/25	0	0.00	2.5	46.78	46.20	-2.5	4,678	-0.05%
2024/04/24	6.5	46.59	1.3	46.92	47.30	5.2	4,678	0.11%
2024/04/23	2.3	45.51	1.2	45.51	45.85	1.1	4,714	0.02%
2024/04/22	0.2	45.25	0.4	45.40	45.35	-0.2	4,707	-0.01%
2024/04/19	2.4	45.47	2.7	45.40	45.65	-0.2	4,735	0.00%
2024/04/18	0	0.00	1	47.00	46.85	-1	4,811	-0.02%
2024/04/17	0.9	47.18	0.2	47.43	47.45	0.7	4,924	0.02%
2024/04/16	0	0.00	1.8	47.09	46.85	-1.8	4,932	-0.04%
2024/04/15	0.2	48.00	1.2	48.04	48.10	-1	4,881	-0.02%
2024/04/12	0	0.00	1.3	48.92	48.70	-1.3	4,891	-0.03%
2024/04/11	0.3	48.40	1	48.38	48.75	-0.7	4,866	-0.01%
2024/04/10	0.1	48.80	0.7	48.68	48.75	-0.7	4,843	-0.01%
2024/04/09	0.3	48.56	0.2	48.50	48.85	0.1	4,812	0.00%
2024/04/08	0.2	48.85	2.9	48.78	48.65	-2.8	4,773	-0.06%
2024/04/03	4.5	49.05	1.2	49.05	49.25	3.4	4,736	0.07%
2024/04/02	0.5	49.55	1.4	49.52	49.25	-0.9	4,707	-0.02%
2024/04/01	3.3	49.49	13.7	49.46	49.35	-10.4	4,709	-0.22%
2024/03/29	5.7	50.33	116.6	50.32	50.00	-110.8	4,671	-2.37%	大賣/鉅額交易
2024/03/28	73	51.72	31.5	51.13	51.00	41.5	4,426	0.94%
2024/03/27	9.8	50.00	38.6	49.71	50.70	-28.8	4,216	-0.68%
2024/03/26	2.6	48.12	9.4	49.15	48.40	-6.8	4,105	-0.17%
2024/03/25	53.2	49.89	2	49.62	49.95	51.2	4,057	1.26%
2024/03/22	6.8	50.55	4.9	50.35	50.90	1.9	4,012	0.05%
2024/03/21	27.4	50.01	7.2	50.41	51.00	20.3	3,964	0.51%
2024/03/20	31.2	50.76	13.8	50.78	50.10	17.4	3,935	0.44%
2024/03/19	5.6	49.38	8.4	49.46	49.75	-2.8	3,747	-0.07%
2024/03/18	1.9	48.26	2.5	48.72	48.65	-0.7	3,715	-0.02%
2024/03/15	5.1	47.43	2.4	47.67	47.65	2.8	3,704	0.07%
2024/03/14	6	47.05	49.9	47.76	47.55	-44	3,703	-1.19%
2024/03/13	3.8	48.41	5.2	48.26	48.50	-1.4	3,701	-0.04%
2024/03/12	3.9	47.74	2.9	47.76	48.10	1	3,660	0.03%
2024/03/11	4.1	47.34	5.7	47.11	46.90	-1.6	3,618	-0.05%
2024/03/08	6.4	47.26	5.1	47.43	46.90	1.4	3,605	0.04%
2024/03/07	4	46.58	11.3	46.71	47.15	-7.3	3,582	-0.20%
2024/03/06	1.3	46.41	9.6	45.98	46.65	-8.3	3,501	-0.24%
2024/03/05	2	45.35	8	45.22	45.10	-6	3,439	-0.17%
2024/03/04	9	45.34	5.4	45.30	45.10	3.5	3,411	0.10%
2024/03/01	0.4	44.10	2.1	44.15	43.95	-1.6	3,303	-0.05%
2024/02/29	4.1	44.08	2.2	43.97	44.10	1.8	3,258	0.06%
2024/02/27	5.2	43.40	0	43.60	43.65	5.2	3,193	0.16%
2024/02/26	0	43.32	2	43.15	43.45	-2	3,173	-0.06%
2024/02/23	0	0.00	14.4	43.42	43.25	-14.4	3,197	-0.45%
2024/02/22	9.4	43.62	2.1	43.36	44.00	7.3	3,140	0.23%
2024/02/21	3.1	43.24	22.5	43.38	43.15	-19.4	3,103	-0.62%
2024/02/20	0.5	43.60	3.2	43.60	43.50	-2.8	3,101	-0.09%
2024/02/19	0.1	43.51	0.5	43.54	43.60	-0.4	3,098	-0.01%
2024/02/16	2.7	43.29	2.7	43.40	43.50	0	3,115	0.00%
2024/02/15	3	43.13	1	44.20	43.65	2	3,104	0.07%
2024/02/05	1	41.80	0.4	41.66	41.70	0.6	3,058	0.02%
2024/02/02	0.4	42.15	7	42.06	41.95	-6.6	3,094	-0.21%
2024/02/01	2	42.53	0.6	42.49	42.25	1.4	3,111	0.05%
2024/01/31	0.6	42.49	2.4	42.64	42.80	-1.8	3,169	-0.06%
2024/01/30	0.4	42.39	0	42.80	42.70	0.4	3,222	0.01%
2024/01/29	3	42.10	0.4	42.25	42.25	2.6	3,291	0.08%
2024/01/26	0	0.00	8	42.64	42.60	-8	3,572	-0.22%
2024/01/25	1	43.30	0.7	43.00	42.80	0.3	3,605	0.01%
2024/01/24	0	0.00	1.9	43.31	43.15	-1.9	3,620	-0.05%
2024/01/23	2.9	43.16	12.3	43.22	43.10	-9.4	3,637	-0.26%
2024/01/22	8.1	44.05	7.2	44.20	43.95	0.8	3,630	0.02%
2024/01/19	37.4	43.75	7.3	43.73	43.70	30.2	3,632	0.83%
2024/01/18	2.3	42.80	1.4	42.68	42.95	0.9	3,565	0.03%
2024/01/17	2.4	42.85	15.7	42.87	43.00	-13.4	3,746	-0.36%
2024/01/16	11.7	42.84	2.6	42.94	42.80	9.2	3,897	0.23%
2024/01/15	2.5	43.32	0	0.00	43.20	2.5	4,088	0.06%
2024/01/12	26.3	43.10	8.1	43.36	42.80	18.2	4,073	0.45%
2024/01/11	4.5	43.20	1.9	43.19	43.50	2.6	3,950	0.07%
2024/01/10	2.3	41.95	5.5	42.14	41.85	-3.2	3,866	-0.08%
2024/01/09	1.7	41.26	10	41.15	41.45	-8.3	3,856	-0.22%
2024/01/08	0	41.25	0.1	41.20	41.15	-0.1	3,859	0.00%
2024/01/05	0.1	42.00	0.5	41.97	41.40	-0.4	3,859	-0.01%
2024/01/04	0.5	41.96	0.9	42.03	42.10	-0.4	3,845	-0.01%
2024/01/03	0.9	42.05	0.5	41.97	41.85	0.5	3,854	0.01%
2024/01/02	0.5	42.15	0	0.00	42.00	0.5	3,839	0.01%
2023/12/29	1	42.55	0	0.00	42.25	1	3,828	0.03%
2023/12/28	5	43.08	3	43.36	43.00	2	3,814	0.05%
2023/12/27	1.6	43.48	3.8	43.59	43.70	-2.2	3,799	-0.06%
2023/12/26	1.2	42.91	2.7	43.03	43.10	-1.4	3,769	-0.04%
2023/12/25	0.6	42.45	1.5	42.48	42.40	-0.8	3,750	-0.02%
2023/12/22	1.4	42.94	1.4	42.76	42.45	-0.1	3,743	0.00%
2023/12/21	1.2	42.33	2.2	42.18	42.45	-1	3,729	-0.03%
2023/12/20	5.4	42.21	1.9	42.36	42.45	3.5	3,712	0.09%
2023/12/19	2.9	42.69	15.7	42.86	42.90	-12.8	3,654	-0.35%
2023/12/18	3.1	44.09	3	43.78	43.70	0.2	3,609	0.00%
2023/12/15	2.3	43.47	8.8	43.55	43.10	-6.5	3,550	-0.18%
2023/12/14	5	43.34	11.4	43.56	43.35	-6.5	3,466	-0.19%
2023/12/13	18.4	42.79	0.9	42.19	43.15	17.5	3,404	0.51%
2023/12/12	2.9	42.67	2.6	42.52	42.45	0.4	3,348	0.01%
2023/12/11	0.6	42.65	98.1	42.68	42.40	-97.6	3,319	-2.94%
2023/12/08	3.7	42.40	13.4	42.38	42.45	-9.7	3,282	-0.29%
2023/12/07	1.7	41.82	2	41.97	41.75	-0.3	3,220	-0.01%
2023/12/06	2	41.65	3.7	41.61	41.70	-1.6	3,211	-0.05%
2023/12/05	1.5	41.60	16.2	41.74	41.85	-14.6	3,206	-0.46%
2023/12/04	13.5	41.90	16.3	41.98	42.00	-2.8	3,208	-0.09%
2023/12/01	92.5	41.16	2.6	41.09	41.10	89.9	3,234	2.78%
2023/11/30	0.6	40.65	0.5	40.61	40.80	0.1	3,201	0.00%
2023/11/29	3.5	40.30	0.2	40.25	40.35	3.4	3,166	0.11%
2023/11/28	1.9	39.96	3	40.10	40.20	-1.1	3,156	-0.03%
2023/11/27	1.2	39.63	1	39.95	39.55	0.2	3,157	0.01%
2023/11/24	1	39.30	0.2	39.72	39.40	0.8	3,174	0.03%
2023/11/22	1.2	39.81	5.2	40.06	39.85	-4	3,338	-0.12%
2023/11/21	0.2	39.42	2	39.45	39.50	-1.8	3,305	-0.05%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	1	38.75	38.70	-1	3,289	-0.03%
2023/11/16	0	0.00	2	38.50	38.45	-2	3,273	-0.06%
2023/11/15	11.9	38.51	0	0.00	38.60	11.9	3,264	0.37%
2023/11/14	3.4	38.23	0	38.25	38.15	3.4	3,238	0.11%
2023/11/13	0.7	38.07	0.6	38.05	38.15	0.2	3,226	0.01%
2023/11/10	2.1	38.13	1	37.80	37.75	1.1	3,212	0.04%
2023/11/09	0	0.00	0.1	37.95	37.40	-0.1	3,172	0.00%
2023/11/08	1	37.11	1	37.65	37.35	0	3,149	0.00%
2023/11/07	3	37.80	1	37.95	37.35	2	3,090	0.06%
2023/11/06	2	37.78	0.1	38.18	37.80	1.9	3,057	0.06%
2023/11/03	26	38.60	49.9	38.26	37.95	-23.9	2,995	-0.80%
2023/11/02	10	41.89	5	41.76	42.05	5	2,742	0.18%
2023/11/01	3.1	41.31	2.3	41.49	41.30	0.9	2,770	0.03%
2023/10/31	1.1	41.03	0.2	41.14	40.95	0.8	2,819	0.03%
2023/10/30	0.2	40.90	5.3	40.78	40.65	-5.1	2,800	-0.18%
2023/10/27	10.5	41.48	7.1	41.18	40.90	3.3	2,781	0.12%
2023/10/26	1.3	41.40	1.5	41.50	41.45	-0.1	2,757	-0.01%
2023/10/25	105.1	42.85	63.1	42.49	42.00	42	2,710	1.55%	大買/
2023/10/24	10.9	41.88	6.7	41.86	42.15	4.2	2,516	0.17%
2023/10/23	7.9	41.48	5.9	41.87	41.40	2	2,312	0.09%
2023/10/20	1.8	39.54	2.2	39.86	39.85	-0.5	2,121	-0.02%
2023/10/19	0.4	39.56	5.2	39.60	39.55	-4.9	2,097	-0.23%
2023/10/18	1.2	38.87	1.7	39.56	39.95	-0.5	2,111	-0.02%
2023/10/17	0.7	39.22	0.1	39.35	39.00	0.7	2,098	0.03%
2023/10/16	0.1	38.50	1.7	38.53	38.70	-1.6	2,101	-0.08%
2023/10/13	1.7	38.89	0	0.00	39.05	1.7	2,128	0.08%
2023/10/11	5	38.25	0	0.00	38.20	5	2,129	0.23%
2023/10/06	1	37.95	0	0.00	38.00	1	2,131	0.05%
2023/10/04	0	0.00	0.7	37.55	37.50	-0.7	2,157	-0.03%
2023/10/03	0.7	37.90	0.1	37.80	37.90	0.6	2,178	0.03%
2023/10/02	0.2	37.53	0	0.00	37.70	0.2	2,213	0.01%
2023/09/26	3	37.72	0	0.00	37.55	3	2,294	0.13%
2023/09/22	0	0.00	0.3	38.16	38.50	-0.3	2,386	-0.01%
2023/09/21	0.3	38.50	0	0.00	38.30	0.3	2,483	0.01%
2023/09/20	0	0.00	0	39.50	39.05	0	2,552	0.00%
2023/09/19	0	39.30	3.5	39.46	39.20	-3.5	2,594	-0.13%
2023/09/18	3.5	39.57	3.2	39.50	39.60	0.3	2,632	0.01%
2023/09/15	2.2	39.26	0	0.00	39.20	2.2	2,641	0.08%
2023/09/14	1	38.85	47.1	38.94	39.00	-46.1	2,678	-1.72%
2023/09/13	5.1	39.10	139.2	39.08	38.95	-134.1	2,713	-4.94%	大賣/鉅額交易
2023/09/12	4.1	39.72	3.2	39.62	39.70	0.9	2,728	0.03%
2023/09/11	2.3	39.32	3.3	39.13	39.00	-1	2,770	-0.04%
2023/09/08	8.1	39.63	10.4	39.45	39.60	-2.3	2,798	-0.08%
2023/09/07	9.1	40.33	4	40.35	40.35	5.1	2,809	0.18%
2023/09/06	48.4	39.27	6.7	39.91	40.00	41.7	2,775	1.50%
2023/09/05	31.7	38.72	1	38.70	38.80	30.7	2,697	1.14%
2023/09/04	2	38.67	0.5	38.50	38.70	1.5	2,707	0.05%
2023/09/01	40.5	38.55	43.2	38.35	38.50	-2.6	2,726	-0.10%
2023/08/31	3.1	38.18	0.9	38.25	38.35	2.1	2,721	0.08%
2023/08/30	1	37.90	0.3	37.83	37.90	0.7	2,726	0.02%
2023/08/29	101.3	38.28	5.7	37.77	37.75	95.6	2,723	3.51%	大買/
2023/08/28	5.1	38.16	11	37.95	37.95	-5.9	2,689	-0.22%
2023/08/25	1.6	37.05	0.2	37.17	37.05	1.4	2,583	0.06%
2023/08/24	0.2	37.19	1.3	37.18	36.90	-1.1	2,618	-0.04%
2023/08/23	1.1	36.89	0.1	37.00	37.00	1	2,712	0.04%
2023/08/22	0.3	36.45	0.6	36.47	36.35	-0.3	2,766	-0.01%
2023/08/21	1.4	36.79	1.8	36.67	36.60	-0.4	2,779	-0.02%
2023/08/18	1	36.62	5.2	36.50	36.30	-4.2	2,789	-0.15%
2023/08/17	5.2	35.75	0	0.00	35.85	5.2	2,778	0.19%
2023/08/15	0	0.00	0.4	36.51	36.45	-0.4	2,753	-0.02%
2023/08/14	0.4	36.55	0.7	36.47	36.55	-0.3	2,755	-0.01%
2023/08/11	0	36.75	0.5	36.83	37.05	-0.5	2,765	-0.02%
2023/08/10	1.2	36.72	0.4	36.49	36.70	0.8	2,765	0.03%
2023/08/09	0.4	36.86	1.3	36.87	36.90	-0.9	2,743	-0.03%
2023/08/08	0.4	36.65	5.4	36.83	37.05	-5	2,735	-0.18%
2023/08/07	26.3	37.20	6	37.42	37.35	20.3	2,714	0.75%
2023/08/04	0	0.00	10.3	36.21	36.30	-10.3	2,659	-0.39%
2023/08/02	0.3	35.78	0	35.85	35.70	0.3	2,606	0.01%
2023/08/01	0	35.75	0.7	35.87	35.75	-0.7	2,645	-0.03%
2023/07/31	0.7	36.20	0.4	36.25	35.75	0.3	2,669	0.01%
2023/07/28	0.4	36.05	1	36.05	36.10	-0.6	2,641	-0.02%
2023/07/24	0	0.00	0.6	36.00	35.55	-0.6	2,680	-0.02%
2023/07/21	0.6	35.76	0	0.00	36.00	0.6	2,661	0.02%
2023/07/19	0	0.00	0.1	36.27	36.20	-0.1	2,626	0.00%
2023/07/18	3.1	36.25	0.7	36.17	36.00	2.4	2,620	0.09%
2023/07/17	1.4	35.79	1.6	35.68	35.75	-0.2	2,592	-0.01%
2023/07/14	0.6	35.18	0	0.00	35.45	0.6	2,609	0.02%
2023/07/11	6	35.10	0	0.00	35.10	6	2,604	0.23%
2023/07/10	61	34.99	0	0.00	34.70	61	2,638	2.31%
2023/07/06	0	0.00	2	36.30	36.10	-2	2,648	-0.08%
2023/07/05	0	0.00	16.2	35.97	35.95	-16.2	2,646	-0.61%
2023/07/04	10.9	36.00	0	0.00	35.70	10.9	2,677	0.41%
2023/07/03	0.2	36.28	0	0.00	35.60	0.2	2,706	0.01%
2023/06/29	1.1	37.09	0	0.00	36.35	1.1	2,720	0.04%
2023/06/27	8	39.51	0	0.00	39.15	8	2,536	0.32%
2023/06/26	0	0.00	3	39.75	39.70	-3	2,484	-0.12%
2023/06/21	1	39.30	0	0.00	39.35	1	2,444	0.04%
2023/06/19	1	38.90	0	0.00	38.75	1	2,383	0.04%
2023/06/16	11	39.25	5	39.35	39.45	6	2,348	0.26%
2023/06/14	1.1	39.40	8.1	39.99	39.35	-7	2,306	-0.30%
2023/06/13	0	0.00	0.4	40.33	39.80	-0.4	2,278	-0.02%
2023/06/12	0.4	40.20	10	39.78	40.30	-9.6	2,251	-0.43%
2023/06/09	3.1	40.05	1.7	40.20	40.05	1.4	2,239	0.06%
2023/06/08	1.4	40.70	0	0.00	40.70	1.4	2,223	0.06%
2023/06/07	2	40.60	1.1	40.75	40.85	0.9	2,230	0.04%
2023/06/06	1.1	40.33	0.7	40.45	40.60	0.5	2,214	0.02%
2023/06/05	0.9	40.61	0.9	40.68	40.55	0	2,226	0.00%
2023/06/02	0.2	40.15	1.6	40.20	40.15	-1.4	2,252	-0.06%
2023/06/01	2.3	39.90	0.5	39.98	40.00	1.8	2,247	0.08%
2023/05/31	0.2	39.37	2	39.05	39.50	-1.8	2,257	-0.08%
2023/05/30	0	0.00	0.8	39.43	39.05	-0.8	2,248	-0.04%
2023/05/29	3.8	39.99	0.2	40.36	39.55	3.7	2,282	0.16%
2023/05/26	0.2	39.28	11	39.41	39.50	-10.8	2,283	-0.47%
2023/05/25	1	38.45	0	38.50	38.70	1	2,255	0.04%
2023/05/24	0	38.55	2	38.35	38.35	-2	2,278	-0.09%
2023/05/23	3	38.50	0	0.00	38.55	3	2,301	0.13%
2023/05/19	2	38.30	0.1	38.70	38.40	1.9	2,315	0.08%
2023/05/18	0	0.00	0.9	38.48	38.50	-0.9	2,324	-0.04%
2023/05/17	0.9	38.01	2.2	38.37	38.50	-1.3	2,333	-0.05%
2023/05/16	1.2	37.84	2.1	37.86	37.75	-0.9	2,324	-0.04%
2023/05/15	0.1	37.70	3.2	37.70	37.85	-3.1	2,334	-0.13%
2023/05/12	0.5	37.84	0	0.00	37.75	0.5	2,346	0.02%
2023/05/11	3	37.80	0.2	37.78	37.70	2.8	2,366	0.12%
2023/05/10	0.2	38.04	1.5	37.91	38.30	-1.3	2,377	-0.05%
2023/05/09	1.1	38.09	3.7	38.20	38.20	-2.6	2,375	-0.11%
2023/05/08	5.2	38.76	0.2	38.85	38.85	5	2,384	0.21%
2023/05/05	0.2	38.00	0	0.00	38.10	0.2	2,412	0.01%
2023/05/03	0	0.00	0.1	37.50	37.65	-0.1	2,523	-0.01%
2023/05/02	2.1	37.02	0	37.15	37.35	2.1	2,582	0.08%
2023/04/28	0	37.00	0	0.00	37.00	0	2,618	0.00%
2023/04/27	1	36.40	0	36.45	36.40	1	2,568	0.04%
2023/04/26	0	36.55	0	0.00	36.85	0	2,570	0.00%
2023/04/25	0.2	36.70	0	0.00	36.60	0.2	2,572	0.01%
2023/04/21	1.2	37.52	0	0.00	37.30	1.2	2,560	0.05%
2023/04/20	0.2	38.20	0	0.00	38.05	0.2	2,554	0.01%
2023/04/19	5	38.48	42	38.30	38.20	-37	2,561	-1.44%
2023/04/18	2	38.98	23	39.00	38.90	-21	2,532	-0.83%
2023/04/17	0	0.00	1	38.90	38.85	-1	2,528	-0.04%
2023/04/14	0	0.00	0	38.70	38.85	0	2,518	0.00%
2023/04/13	0	39.10	2	38.90	38.70	-2	2,528	-0.08%
2023/04/12	0	0.00	1.9	39.00	39.15	-1.9	2,502	-0.08%
2023/04/11	0.9	38.84	3	38.80	39.05	-2.1	2,474	-0.08%
2023/04/10	6	38.49	5.1	38.50	38.45	0.9	2,440	0.04%
2023/04/07	2.1	38.58	1.2	39.03	38.60	0.9	2,421	0.04%
2023/04/06	6.6	38.42	7.8	38.70	39.10	-1.3	2,365	-0.05%
2023/03/31	1.1	38.28	3.1	38.48	38.35	-2	2,317	-0.09%
2023/03/30	2.6	37.23	0	0.00	37.50	2.6	2,223	0.12%
2023/03/28	0	0.00	1	36.90	36.90	-1	2,230	-0.04%
2023/03/27	0	0.00	0.2	37.00	36.90	-0.2	2,253	-0.01%
2023/03/24	0.2	37.00	1	37.10	37.05	-0.8	2,270	-0.03%
2023/03/23	0	0.00	0.4	37.09	36.90	-0.4	2,269	-0.02%
2023/03/22	0	0.00	0.5	37.08	37.10	-0.5	2,276	-0.02%
2023/03/21	0	36.85	0.5	37.11	37.00	-0.4	2,272	-0.02%
2023/03/20	1.4	36.27	0	0.00	36.75	1.4	2,262	0.06%
2023/03/16	0	0.00	12	35.96	35.70	-12	2,233	-0.54%
2023/03/15	2	36.80	9	36.30	36.30	-7	2,230	-0.31%
2023/03/14	0	0.00	15	36.61	36.60	-15	2,250	-0.67%
2023/03/13	2	36.30	4.3	36.83	36.95	-2.3	2,276	-0.10%
2023/03/10	1.3	37.22	5	37.25	37.30	-3.7	2,264	-0.16%
2023/03/09	2	37.80	4	37.60	37.60	-2	2,269	-0.09%
2023/03/08	1	37.40	176	37.37	37.65	-175	2,280	-7.67%	大賣/鉅額交易
2023/03/07	19	37.36	1.3	37.50	37.70	17.7	2,256	0.78%
2023/03/06	2	36.85	0.6	36.91	37.00	1.4	2,209	0.06%
2023/03/03	0.9	36.58	4	36.45	36.70	-3.1	2,209	-0.14%
2023/03/02	5	36.20	1	36.10	36.35	4	2,212	0.18%
2023/03/01	26	35.64	24	35.91	36.05	2	2,198	0.09%
2023/02/24	67	36.08	3.1	36.43	36.40	63.9	2,134	2.99%
2023/02/23	112.1	36.80	2	36.83	37.00	110.1	2,057	5.35%	大買/鉅額交易
2023/02/22	0	0.00	19	36.25	36.55	-19	2,048	-0.93%
2023/02/21	0	0.00	1	36.00	36.55	-1	2,049	-0.05%
2023/02/20	3	35.53	2	35.70	35.80	1	2,097	0.05%
2023/02/17	4	35.46	0	0.00	35.60	4	2,148	0.19%
2023/02/16	2	35.70	0	0.00	35.65	2	2,170	0.09%
2023/02/15	1	35.65	9	35.58	35.35	-8	2,208	-0.36%
2023/02/14	3	35.62	1	35.65	35.60	2	2,218	0.09%
2023/02/13	0	35.30	0	0.00	35.30	0	2,267	0.00%
2023/02/10	1	35.75	6	35.93	35.90	-5	2,307	-0.22%
2023/02/09	4	35.89	1	35.95	35.80	3	2,317	0.13%
2023/02/08	3	35.82	1	35.85	35.85	2	2,344	0.09%
2023/02/07	2	35.43	0	0.00	35.50	2	2,334	0.09%
2023/02/06	5	35.55	2.3	36.02	35.50	2.7	2,331	0.11%
2023/02/03	2.3	35.61	20.5	35.83	36.20	-18.2	2,314	-0.79%
2023/02/02	2.5	35.22	86	35.81	35.80	-83.5	2,255	-3.70%
2023/02/01	2	34.58	0.4	34.61	34.65	1.6	2,211	0.07%
2023/01/31	3.4	34.62	37	34.39	34.60	-33.6	2,197	-1.53%
2023/01/30	3	34.00	0	0.00	34.05	3	2,153	0.14%
2023/01/17	4	33.55	0.1	33.60	33.65	3.9	2,158	0.18%
2023/01/16	2.1	33.62	2	33.20	33.65	0.1	2,219	0.00%
2023/01/13	1	33.35	0	0.00	32.95	1	2,245	0.04%
2023/01/12	1	33.85	2	33.73	33.10	-1	2,357	-0.04%
2023/01/11	4	33.80	0	0.00	33.80	4	2,545	0.16%
2023/01/10	0	0.00	6.3	33.82	33.80	-6.3	2,593	-0.24%
2023/01/09	1.3	33.60	0	33.45	33.70	1.3	2,612	0.05%
2023/01/06	2	33.27	0	0.00	33.35	2	2,612	0.08%
2023/01/05	3	33.15	0	0.00	33.15	3	2,647	0.11%
2023/01/04	0	0.00	0.3	33.45	33.40	-0.3	2,666	-0.01%
2023/01/03	30.3	33.57	5	33.21	33.70	25.3	2,694	0.94%
2022/12/30	3	32.82	1	33.20	33.50	2	2,668	0.07%
2022/12/28	1	32.30	0	0.00	32.30	1	2,682	0.04%
2022/12/26	0	0.00	1	33.05	32.95	-1	2,711	-0.04%
2022/12/23	0	32.70	1	32.35	32.90	-1	2,727	-0.04%
2022/12/22	0	0.00	7	32.65	32.50	-7	2,761	-0.25%
2022/12/20	1	33.10	0	0.00	32.45	1	2,801	0.04%
2022/12/19	0	0.00	11	33.34	33.20	-11	2,836	-0.39%
2022/12/14	4	33.44	0	0.00	33.40	4	2,852	0.14%
2022/12/13	0	0.00	2	33.15	33.25	-2	2,852	-0.07%
2022/12/09	0	0.00	3	33.52	33.30	-3	2,906	-0.10%
2022/12/08	0	0.00	2	32.95	33.10	-2	2,922	-0.07%
2022/12/07	3	33.60	0	0.00	33.30	3	2,935	0.10%
2022/12/06	5	34.12	0.8	34.43	33.70	4.2	2,928	0.14%
2022/12/05	20.8	34.41	1	34.80	34.70	19.8	2,933	0.68%
2022/12/02	2	34.15	9	34.16	34.20	-7	2,933	-0.24%
2022/12/01	2	34.05	3	34.07	34.10	-1	2,937	-0.03%
2022/11/30	1	33.60	0	0.00	33.60	1	2,935	0.03%
2022/11/29	1	33.10	2	32.90	33.30	-1	2,910	-0.03%
2022/11/28	0	0.00	2.9	33.30	33.15	-2.9	2,943	-0.10%
2022/11/25	30.9	33.84	0.7	33.75	33.50	30.2	2,954	1.02%
2022/11/24	3.7	33.62	3	33.47	33.65	0.7	2,977	0.02%
2022/11/23	2	33.00	0	0.00	32.95	2	2,944	0.07%
2022/11/22	0	0.00	6	32.95	32.95	-6	2,952	-0.20%
2022/11/18	35	34.00	75.1	33.87	33.80	-40.1	2,928	-1.37%
2022/11/17	12.5	33.65	2.6	33.70	33.95	9.9	2,898	0.34%
2022/11/16	2.6	33.65	13.1	33.52	33.60	-10.5	2,875	-0.36%
2022/11/15	10.7	32.88	0.1	33.00	33.15	10.6	2,814	0.38%
2022/11/14	2	32.58	0.3	32.50	32.70	1.8	2,801	0.06%
2022/11/11	5.3	32.70	3	32.60	32.50	2.3	2,784	0.08%
2022/11/10	21	32.06	0	0.00	32.20	21	2,760	0.76%
2022/11/09	0	0.00	21.6	32.45	32.30	-21.6	2,752	-0.79%
2022/11/08	32.6	32.05	0	0.00	32.00	32.6	2,728	1.20%
2022/11/04	7	31.38	0.5	31.60	31.60	6.6	2,715	0.24%
2022/11/03	1.5	32.04	3.5	32.18	32.25	-2	2,679	-0.08%
2022/11/02	10.5	32.00	0.1	32.15	31.95	10.4	2,687	0.39%
2022/11/01	0.1	32.00	1.1	31.91	31.65	-0.9	2,720	-0.03%
2022/10/31	0.1	31.83	3.2	32.09	31.75	-3.1	2,776	-0.11%
2022/10/28	0.1	31.71	0.9	31.69	31.40	-0.8	2,801	-0.03%
2022/10/27	0.9	31.55	0	0.00	31.70	0.9	2,773	0.03%
2022/10/25	0.1	31.00	0.1	31.40	30.70	0	2,774	0.00%
2022/10/24	0.1	32.10	3.4	31.55	31.25	-3.2	2,808	-0.11%
2022/10/21	0.4	32.50	1.9	32.29	31.85	-1.6	2,761	-0.06%
2022/10/20	0.9	32.02	2.4	31.64	32.20	-1.4	2,735	-0.05%
2022/10/19	24.4	32.22	12.7	32.39	32.30	11.7	2,646	0.44%
2022/10/18	3.3	30.70	0.7	30.76	31.00	2.6	2,465	0.11%
2022/10/17	3.8	28.99	0.1	28.79	30.00	3.7	2,476	0.15%
2022/10/14	0.1	29.10	7.1	29.23	29.30	-7	2,507	-0.28%
2022/10/13	6.2	29.12	0.6	29.27	28.40	5.6	2,567	0.22%
2022/10/12	6.6	29.26	0	0.00	29.45	6.6	2,564	0.26%
2022/10/11	0.1	29.85	0.1	30.00	29.50	0	2,598	0.00%
2022/10/07	0.1	30.85	0	0.00	30.90	0.1	2,649	0.00%
2022/10/05	3	31.07	9.3	31.19	30.95	-6.3	2,703	-0.23%
2022/10/04	7.2	30.34	0	0.00	30.60	7.2	2,718	0.26%
2022/10/03	1	29.20	2.3	29.69	29.70	-1.3	2,752	-0.05%
2022/09/30	2.3	29.32	7.3	29.28	30.00	-4.9	2,829	-0.17%
2022/09/29	6.4	29.48	1	29.75	29.70	5.4	2,886	0.19%
2022/09/28	0	0.00	4.6	29.59	29.25	-4.6	2,924	-0.16%
2022/09/27	5.7	29.96	1	29.75	30.30	4.7	2,965	0.16%
2022/09/26	5.1	30.18	0.5	31.05	29.85	4.6	3,054	0.15%
2022/09/23	2.5	31.89	2.1	31.90	31.75	0.4	3,111	0.01%
2022/09/22	4.2	31.77	2	32.03	32.00	2.2	3,218	0.07%
2022/09/21	13.1	32.77	10	32.30	32.25	3.1	3,330	0.09%
2022/09/20	1.2	32.73	0.1	32.95	32.85	1.1	3,458	0.03%
2022/09/19	3.2	32.76	7.5	32.91	32.70	-4.4	3,500	-0.12%
2022/09/16	3	32.87	23.2	33.00	32.75	-20.2	3,540	-0.57%
2022/09/15	3.1	33.35	1	33.35	33.25	2.1	3,556	0.06%
2022/09/14	2.1	33.16	0	0.00	33.30	2.1	3,606	0.06%
2022/09/13	7.1	33.99	1	34.15	33.80	6.1	3,611	0.17%
2022/09/12	4.1	33.86	0.4	34.12	33.80	3.7	3,635	0.10%
2022/09/08	0.4	33.46	1	33.35	34.25	-0.6	3,649	-0.02%
2022/09/07	2	33.03	0	0.00	33.00	2	3,673	0.05%
2022/09/06	0.3	33.82	0	0.00	33.40	0.3	3,690	0.01%
2022/09/02	14.1	34.52	0	0.00	34.50	14.1	3,692	0.38%
2022/09/01	10.1	35.45	2	35.45	35.10	8.1	3,657	0.22%
2022/08/31	0.1	35.85	0	0.00	35.75	0.1	3,671	0.00%
2022/08/29	1.1	36.00	0	36.20	36.00	1.1	3,680	0.03%
2022/08/26	0.1	36.90	1.1	37.00	36.80	-1	3,705	-0.03%
2022/08/23	10.1	36.45	0	0.00	36.35	10.1	3,790	0.27%
2022/08/22	1	36.90	0.4	37.02	36.85	0.6	3,793	0.02%
2022/08/19	2.5	37.09	2.1	36.81	37.15	0.4	3,802	0.01%
2022/08/18	0	0.00	3	36.35	36.40	-3	3,773	-0.08%
2022/08/17	0	0.00	0.8	36.56	36.45	-0.8	3,775	-0.02%
2022/08/16	2.8	36.54	0.5	36.60	36.50	2.3	3,765	0.06%
2022/08/15	0.5	36.56	2.8	36.63	36.70	-2.3	3,765	-0.06%
2022/08/12	2.9	36.03	2.5	36.22	36.30	0.4	3,747	0.01%
2022/08/11	1.6	35.84	0	0.00	35.70	1.6	3,764	0.04%
2022/08/10	0	0.00	1.4	35.30	35.10	-1.4	3,769	-0.04%
2022/08/09	2.4	35.19	4.9	35.52	35.45	-2.5	3,776	-0.07%
2022/08/08	3.9	35.41	15.4	34.99	35.60	-11.5	3,783	-0.30%
2022/08/05	7.4	34.80	8.5	34.89	34.90	-1.1	3,757	-0.03%
2022/08/04	3.5	34.52	0.1	34.65	34.20	3.4	3,723	0.09%
2022/08/03	8.1	33.80	0	0.00	34.00	8.1	3,721	0.22%
2022/08/02	0	0.00	0.2	34.47	34.15	-0.2	3,742	-0.01%
2022/08/01	2.2	35.19	0.9	35.27	35.20	1.3	3,763	0.04%
2022/07/29	7.9	35.43	0.4	35.78	35.30	7.5	3,797	0.20%
2022/07/28	4.4	35.32	2.2	35.42	35.30	2.2	3,763	0.06%
2022/07/27	2.2	35.22	5.6	35.01	35.40	-3.4	3,794	-0.09%
2022/07/26	2.6	35.12	12.4	35.38	35.15	-9.8	3,804	-0.26%
2022/07/25	2.4	35.73	0.7	35.79	35.80	1.8	3,829	0.05%
2022/07/22	4.7	36.60	2.6	36.40	35.95	2.1	3,843	0.06%
2022/07/21	3.6	35.81	2.9	35.82	36.30	0.7	3,839	0.02%
2022/07/20	0.9	35.78	1.5	35.63	35.40	-0.6	3,835	-0.02%
2022/07/19	1.5	34.93	0.3	34.89	35.20	1.2	3,839	0.03%
2022/07/18	3.3	34.84	5.6	34.61	35.00	-2.3	3,864	-0.06%
2022/07/15	14.6	33.65	3.5	33.77	33.85	11.1	3,843	0.29%
2022/07/14	1.5	32.93	0.6	32.82	32.95	0.9	3,835	0.02%
2022/07/13	0.6	32.93	0.6	33.00	32.90	0	3,822	0.00%
2022/07/12	1.6	32.33	1.6	32.82	32.25	0.1	3,819	0.00%
2022/07/11	5	34.09	4.2	34.39	33.90	0.8	3,800	0.02%
2022/07/08	4.2	35.37	1.1	35.36	35.45	3.1	3,775	0.08%
2022/07/07	11.1	32.94	5.6	33.44	34.15	5.6	3,746	0.15%
2022/07/06	0.6	34.26	0.7	34.20	33.15	-0.1	3,749	0.00%
2022/07/05	0.7	34.17	0.3	34.45	33.95	0.3	3,748	0.01%
2022/07/04	4.3	34.28	14.6	34.05	33.60	-10.3	3,727	-0.28%
2022/07/01	1.6	35.92	0	36.10	35.45	1.6	3,711	0.04%
2022/06/30	6	37.24	2	37.95	36.95	4	3,623	0.11%
2022/06/29	8.3	39.25	3	39.20	39.10	5.3	3,526	0.15%
2022/06/28	12.2	45.05	0	0.00	44.80	12.2	3,423	0.35%
2022/06/24	0	0.00	0.7	46.13	45.60	-0.7	3,282	-0.02%
2022/06/23	5.7	45.96	5.1	45.57	45.75	0.6	3,261	0.02%
2022/06/22	2.1	47.00	3.4	47.24	46.80	-1.3	3,238	-0.04%
2022/06/21	3.2	47.71	0	47.85	47.80	3.2	3,213	0.10%
2022/06/20	1.1	47.95	3.6	47.81	47.10	-2.5	3,226	-0.08%
2022/06/17	1	48.23	0.7	48.05	48.50	0.3	3,218	0.01%
2022/06/16	0.1	49.75	2.3	49.65	48.70	-2.2	3,252	-0.07%
2022/06/15	1.6	49.86	0	0.00	49.90	1.6	3,323	0.05%
2022/06/14	1.5	49.04	2.7	48.97	49.40	-1.2	3,365	-0.04%
2022/06/13	1	49.70	0.1	49.73	49.60	0.9	3,460	0.03%
2022/06/10	0	0.00	0	50.30	50.30	0	3,515	0.00%
2022/06/09	0	0.00	1.4	50.30	50.40	-1.4	3,580	-0.04%
2022/06/08	0	0.00	0.2	50.30	50.50	-0.2	3,600	-0.01%
2022/06/06	1	50.00	0	49.75	50.20	1	3,746	0.03%
2022/06/02	1.1	49.74	0	0.00	49.75	1.1	3,840	0.03%
2022/06/01	0.5	49.51	2	49.57	49.60	-1.5	4,021	-0.04%
2022/05/31	3	48.92	0.2	48.95	48.55	2.8	4,144	0.07%
2022/05/30	1	48.90	0.1	48.80	48.90	1	4,315	0.02%
2022/05/27	3.2	48.64	1	48.55	48.60	2.1	4,516	0.05%
2022/05/26	0	0.00	1.1	48.04	47.95	-1.1	5,446	-0.02%
2022/05/25	1	47.81	0	0.00	48.00	1	6,331	0.02%
2022/05/24	0	0.00	0.6	48.06	47.55	-0.6	6,400	-0.01%
2022/05/23	1	48.05	2.5	48.10	48.00	-1.5	6,431	-0.02%
2022/05/20	0	0.00	3.1	48.32	48.35	-3.1	6,532	-0.05%
2022/05/19	0.5	47.60	0.1	48.14	48.35	0.5	6,686	0.01%
2022/05/18	3.3	47.84	1.7	47.84	47.85	1.6	6,697	0.02%
2022/05/17	0	0.00	1	46.75	47.30	-1	6,838	-0.01%
2022/05/16	2	46.30	3.1	46.48	46.50	-1	6,863	-0.01%
2022/05/13	3.1	45.74	1	45.90	45.95	2.1	6,866	0.03%
2022/05/12	6.1	45.56	5	45.62	45.35	1.1	6,896	0.02%
2022/05/11	2	45.85	0	0.00	45.85	2	6,903	0.03%
2022/05/10	6	45.95	1	46.05	46.40	5	6,916	0.07%
2022/05/09	8.1	46.62	0	0.00	46.35	8.1	6,936	0.12%
2022/05/06	1	47.50	0	0.00	48.10	1	6,993	0.01%
2022/05/05	2.1	48.00	3	48.08	48.15	-1	7,055	-0.01%
2022/05/04	0	47.40	0	0.00	47.25	0	7,083	0.00%
2022/05/03	0	47.30	0	47.05	47.25	0	7,167	0.00%
2022/04/29	6	47.20	1	47.51	46.70	5	7,237	0.07%
2022/04/28	6	46.74	0	0.00	46.60	6	7,311	0.08%
2022/04/27	0	0.00	1	45.90	46.50	-1	7,377	-0.01%
2022/04/26	0	0.00	0.3	47.25	46.55	-0.3	7,462	0.00%
2022/04/25	4	47.49	0.9	47.63	46.95	3.1	7,652	0.04%
2022/04/22	0.3	48.60	0.3	48.55	48.60	0.1	7,729	0.00%
2022/04/21	0.3	48.87	0	0.00	48.50	0.3	8,139	0.00%
2022/04/20	0	0.00	0	49.10	48.35	0	8,983	0.00%
2022/04/19	0	48.75	0	0.00	48.90	0	9,250	0.00%
2022/04/18	0	0.00	2	48.25	48.00	-2	9,292	-0.02%
2022/04/15	0	0.00	1.9	48.12	47.85	-1.9	9,303	-0.02%
2022/04/13	3.1	48.12	0	0.00	48.30	3.1	9,407	0.03%
2022/04/12	2.1	47.82	8.4	48.31	48.00	-6.3	9,395	-0.07%
2022/04/11	0.1	49.20	13	49.29	48.85	-12.9	9,381	-0.14%
2022/04/08	8.1	50.01	1.4	49.94	50.10	6.7	9,381	0.07%
2022/04/07	2.1	49.98	3.3	50.22	49.80	-1.2	9,391	-0.01%
2022/04/06	0	0.00	1.2	50.75	50.70	-1.2	9,365	-0.01%
2022/04/01	0.1	51.10	2.1	51.01	51.20	-2	9,445	-0.02%
2022/03/31	0	0.00	0.2	51.50	51.40	-0.2	9,529	0.00%
2022/03/30	0	0.00	0.1	51.82	51.70	-0.1	9,584	0.00%
2022/03/29	0.1	51.80	0	0.00	51.70	0.1	9,654	0.00%
2022/03/28	0	0.00	3.2	51.54	51.90	-3.2	9,789	-0.03%
2022/03/25	0	0.00	0	51.80	51.70	0	9,890	0.00%
2022/03/24	1.1	52.00	1.4	51.87	51.90	-0.4	9,896	0.00%
2022/03/23	3	51.93	13	52.08	52.20	-10	9,951	-0.10%
2022/03/22	0	0.00	0.4	52.00	52.10	-0.4	10,013	0.00%
2022/03/21	0.4	52.40	0.1	52.30	52.10	0.3	10,032	0.00%
2022/03/18	4.5	51.94	24.5	51.99	51.70	-19.9	10,045	-0.20%
2022/03/17	1.5	51.18	0.6	51.03	51.40	0.9	9,960	0.01%
2022/03/16	20.2	50.30	18.1	50.31	50.30	2.1	9,904	0.02%
2022/03/15	1	50.71	3.7	51.04	50.80	-2.7	9,856	-0.03%
2022/03/14	7	51.60	15.4	51.86	51.80	-8.4	9,852	-0.09%
2022/03/11	2	51.45	3.9	51.63	51.50	-1.9	9,861	-0.02%
2022/03/10	15.1	51.84	17.4	51.40	51.30	-2.3	9,886	-0.02%
2022/03/09	7	50.63	6.2	50.60	51.10	0.8	9,853	0.01%
2022/03/08	17.5	50.16	12.1	50.17	50.20	5.4	9,866	0.05%
2022/03/07	26	50.23	21.2	50.47	50.30	4.8	9,792	0.05%
2022/03/04	11.5	51.59	32.5	51.82	51.60	-21	9,667	-0.22%
2022/03/03	10	51.87	5	52.22	51.80	5	9,586	0.05%
2022/03/02	8	51.30	18	51.38	51.40	-10	9,508	-0.11%
2022/03/01	50	51.83	15.1	51.90	51.20	35	9,347	0.37%
2022/02/25	13	50.14	32	51.58	52.00	-19	8,431	-0.23%
2022/02/24	6.1	47.58	8.3	47.78	47.35	-2.2	7,667	-0.03%
2022/02/23	3.6	48.50	2	48.27	48.50	1.6	7,671	0.02%
2022/02/22	3	48.00	14.1	48.06	48.15	-11.1	7,780	-0.14%
2022/02/21	13.5	49.58	7.2	49.07	49.15	6.4	7,954	0.08%
2022/02/18	6	47.93	2.6	48.64	48.75	3.4	8,077	0.04%
2022/02/17	9.3	48.16	4.8	48.21	48.25	4.5	8,172	0.06%
2022/02/16	1.8	47.01	1.2	47.24	46.95	0.7	8,150	0.01%
2022/02/15	2.2	46.50	4.2	46.54	46.30	-2.1	8,186	-0.03%
2022/02/14	0	0.00	0.2	46.57	46.50	-0.2	8,258	0.00%
2022/02/11	0.2	47.30	0.1	47.45	47.40	0.1	8,348	0.00%
2022/02/10	0.1	47.45	1	47.10	47.40	-0.9	8,586	-0.01%
2022/02/08	6	45.83	3	46.30	46.35	3	8,631	0.03%
2022/02/07	3	46.05	1.4	46.10	45.80	1.6	8,580	0.02%
2022/01/26	1	46.15	1.2	46.20	46.00	-0.2	8,515	0.00%
2022/01/25	15	46.04	6	46.38	45.75	9	8,508	0.11%
2022/01/24	0	46.90	2	47.00	47.00	-2	8,428	-0.02%
2022/01/21	3	47.60	4.7	47.61	47.60	-1.7	8,450	-0.02%
2022/01/20	1.4	48.35	2.5	48.17	48.45	-1.1	8,401	-0.01%
2022/01/19	4.1	48.00	4.4	48.00	47.80	-0.3	8,344	0.00%
2022/01/18	4.8	49.41	4	50.09	48.80	0.8	8,256	0.01%
2022/01/17	1	49.30	5.3	49.22	49.50	-4.3	8,058	-0.05%
2022/01/14	9.7	50.59	17.1	50.28	49.15	-7.4	7,963	-0.09%
2022/01/13	93.1	51.41	34.1	51.62	51.30	59	7,572	0.78%
2022/01/12	9.1	48.65	20	49.25	49.70	-10.9	6,735	-0.16%
2022/01/11	0	47.55	1	47.12	47.10	-1	6,510	-0.02%
2022/01/10	0	47.25	0.6	47.40	47.40	-0.5	6,531	-0.01%
2022/01/07	1.6	47.56	4.2	47.64	47.10	-2.6	6,572	-0.04%
2022/01/06	3.2	48.16	1.5	47.92	48.30	1.7	6,564	0.03%
2022/01/04	8.5	47.85	0.4	47.91	48.05	8.1	6,610	0.12%
2022/01/03	4.4	48.12	5	48.42	47.95	-0.6	6,616	-0.01%
2021/12/30	4.1	48.59	0.6	48.52	48.60	3.6	6,584	0.05%
2021/12/29	58.8	48.45	3.2	48.41	48.60	55.6	6,595	0.84%
2021/12/28	4.9	49.04	4.1	48.84	48.50	0.8	6,615	0.01%
2021/12/27	10	48.89	3.3	48.91	49.10	6.7	6,588	0.10%
2021/12/24	1.5	48.33	11.6	48.41	48.30	-10.1	6,555	-0.15%
2021/12/23	2.5	47.87	1.6	47.96	48.10	0.9	6,556	0.01%
2021/12/22	8.6	47.94	11	47.91	48.10	-2.4	6,690	-0.04%
2021/12/21	5	47.04	7	47.33	47.50	-2	6,587	-0.03%
2021/12/20	0	46.65	2.3	46.54	46.50	-2.2	6,497	-0.03%
2021/12/17	0.3	46.74	1	46.81	46.20	-0.7	6,547	-0.01%
2021/12/16	2.1	46.38	2.4	46.50	46.65	-0.2	6,626	0.00%
2021/12/15	0.4	45.20	0	0.00	45.30	0.4	6,646	0.01%
2021/12/14	2	45.25	0.6	45.98	45.05	1.4	6,732	0.02%
2021/12/13	1.6	46.65	0	0.00	46.45	1.6	6,835	0.02%
2021/12/10	2	46.30	0	0.00	46.40	2	6,850	0.03%
2021/12/09	0.1	46.80	0.4	46.84	46.30	-0.3	6,874	0.00%
2021/12/08	5.4	47.05	1	47.00	46.90	4.4	6,888	0.06%
2021/12/07	10	46.90	10.6	46.90	46.80	-0.6	6,964	-0.01%
2021/12/06	7.3	46.93	2.2	47.08	47.25	5.1	7,034	0.07%
2021/12/03	1.5	46.11	3.5	46.48	46.55	-2	7,241	-0.03%
2021/12/02	0.5	46.35	111	45.71	45.70	-110.5	7,455	-1.48%	大賣/鉅額交易
2021/12/01	11	45.85	5.1	45.75	46.10	5.9	7,688	0.08%
2021/11/30	83.2	45.72	0	0.00	46.15	83.2	8,094	1.03%
2021/11/29	6.1	44.17	10	44.23	44.65	-3.9	8,271	-0.05%
2021/11/26	9.1	45.69	6	45.88	45.20	3.1	8,644	0.04%
2021/11/25	2	46.40	0	0.00	46.25	2	8,670	0.02%
2021/11/24	1	46.40	0	0.00	46.55	1	8,842	0.01%
2021/11/23	1	46.80	0	0.00	46.25	1	9,368	0.01%
2021/11/22	16	47.36	2	47.25	47.45	14	9,438	0.15%
2021/11/19	9.1	47.66	2	48.05	47.30	7.1	9,517	0.07%
2021/11/18	22	48.75	9	49.12	48.40	13	9,498	0.14%
2021/11/17	32	48.07	11	47.69	48.35	21	9,347	0.22%
2021/11/16	1	46.40	1	46.50	46.30	0	9,213	0.00%
2021/11/15	1	47.15	12	46.80	47.15	-11	9,247	-0.12%
2021/11/12	2	45.98	1	46.00	45.75	1	9,353	0.01%
2021/11/11	2	45.50	0	0.00	45.45	2	9,543	0.02%
2021/11/10	11	45.89	0.2	46.03	45.80	10.8	9,771	0.11%
2021/11/09	8	46.91	1	47.70	46.55	7	10,257	0.07%
2021/11/08	1	46.45	0.6	46.57	46.90	0.4	11,219	0.00%
2021/11/05	6	46.20	2.5	46.13	46.70	3.5	12,495	0.03%
2021/11/04	1	46.40	0.6	46.90	46.45	0.5	12,611	0.00%
2021/11/03	2	46.25	1	46.20	46.15	1	12,808	0.01%
2021/11/02	5	46.27	1	46.45	45.65	4	13,311	0.03%
2021/11/01	0	0.00	1	46.25	46.65	-1	13,817	-0.01%
2021/10/29	13	46.75	0.9	46.65	46.15	12.1	14,127	0.09%
2021/10/28	0	0.00	6	47.11	47.10	-6	14,375	-0.04%
2021/10/26	3	45.67	3	46.02	45.65	0	14,582	0.00%
2021/10/25	1	44.95	0	0.00	45.50	1	14,576	0.01%
2021/10/22	6	45.05	0	0.00	45.20	6	14,631	0.04%
2021/10/21	1	44.90	1	46.20	44.90	0	14,726	0.00%
2021/10/20	2	45.55	3.5	45.70	45.45	-1.5	14,803	-0.01%
2021/10/19	7	45.40	4	45.75	45.85	3	14,875	0.02%
2021/10/18	4	44.11	1	44.55	44.20	3	14,949	0.02%
2021/10/13	6.3	42.98	5.3	42.93	42.90	1	15,398	0.01%
2021/10/08	1	45.60	0	46.20	45.20	1	15,779	0.01%
2021/10/07	1.4	46.31	6	46.24	46.10	-4.6	15,972	-0.03%
2021/10/06	3	45.83	0.5	45.98	44.95	2.5	16,352	0.02%
2021/10/05	2	46.20	1	44.10	46.45	1	16,496	0.01%
2021/10/04	6	45.87	8	45.17	44.90	-2	16,513	-0.01%
2021/10/01	6	46.05	0.5	47.18	46.10	5.5	16,612	0.03%
2021/09/30	1	47.55	1	47.70	47.70	0	16,782	0.00%
2021/09/29	24.2	47.94	31.2	47.90	47.55	-7	16,754	-0.04%
2021/09/28	0.3	50.70	2.5	50.52	50.50	-2.2	16,683	-0.01%
2021/09/24	3	51.63	1	52.10	52.10	2	16,784	0.01%
2021/09/23	19.2	51.32	0	0.00	51.80	19.2	16,730	0.11%
2021/09/17	0.1	53.30	1	53.30	53.30	-0.9	16,502	-0.01%
2021/09/16	17	53.54	1	53.20	53.20	16	16,407	0.10%
2021/09/15	1	54.90	2	54.30	54.90	-1	16,242	-0.01%
2021/09/14	1	55.00	1	55.40	55.20	0	16,241	0.00%
2021/09/13	13	55.97	0	0.00	55.60	13	16,251	0.08%
2021/09/10	0	0.00	2	55.75	57.00	-2	16,254	-0.01%
2021/09/09	17	54.06	3	54.97	54.90	14	16,218	0.09%
2021/09/08	17	55.09	23	54.59	53.60	-6	16,168	-0.04%
2021/09/07	10.2	56.90	73	57.89	56.90	-62.8	16,026	-0.39%
2021/09/06	28	58.99	24	59.38	59.00	4	15,808	0.03%
2021/09/03	15	60.32	21	60.50	60.90	-6	15,565	-0.04%
2021/09/02	0	0.00	1	58.00	57.10	-1	15,242	-0.01%
2021/09/01	80	60.03	69	60.28	59.80	11	15,195	0.07%
2021/08/31	2	57.90	4	58.10	58.80	-2	15,020	-0.01%
2021/08/30	1	57.40	4	57.93	58.10	-3	14,967	-0.02%
2021/08/27	83	57.99	77	57.95	56.60	6	14,812	0.04%
2021/08/26	1	55.90	6	56.08	56.50	-5	14,355	-0.03%
2021/08/25	1	56.70	3	55.87	55.30	-2	14,292	-0.01%
2021/08/24	21	55.30	2	56.10	55.30	19	14,183	0.13%
2021/08/23	5	55.00	0	0.00	55.60	5	14,114	0.04%
2021/08/20	3	55.00	1	54.30	53.50	2	14,033	0.01%
2021/08/19	13	54.48	12	54.71	54.00	1	13,916	0.01%
2021/08/18	30	55.00	25	52.37	55.20	5	13,872	0.04%
2021/08/17	10	51.68	61	51.75	51.50	-51	13,745	-0.37%
2021/08/16	77	54.74	90	54.71	53.90	-13	13,497	-0.10%
2021/08/13	32	56.82	194	56.92	56.40	-162	13,206	-1.23%	大賣/鉅額交易
2021/08/12	243	56.29	535	56.36	57.30	-292	12,622	-2.31%	大買/大賣/鉅額交易
2021/08/11	1,196	56.54	860.1	56.59	54.00	336	11,454	2.93%	大買/大賣/鉅額交易
2021/08/10	5.1	53.02	25	53.16	54.00	-20	10,213	-0.20%
2021/08/09	5	54.76	203	54.30	54.20	-198	10,159	-1.95%	大賣/鉅額交易
2021/08/06	183	57.43	13	56.72	56.20	170	10,026	1.70%	大買/鉅額交易
2021/08/05	201	58.78	50	58.10	59.20	151	9,673	1.56%	大買/鉅額交易
2021/08/04	53	56.54	24	56.25	56.80	29	9,365	0.31%
2021/08/03	68	53.60	5	55.88	56.20	63	9,201	0.68%
2021/08/02	12	53.52	4	53.88	53.00	8	8,902	0.09%
2021/07/30	4	53.03	8	52.85	53.30	-4	8,827	-0.05%
2021/07/29	1	51.70	0	0.00	51.80	1	8,735	0.01%
2021/07/28	10	49.24	27	49.97	50.80	-17	8,793	-0.19%
2021/07/27	3	51.73	6	51.50	51.50	-3	8,871	-0.03%
2021/07/26	3	52.20	5	52.32	52.80	-2	8,887	-0.02%
2021/07/23	3	51.53	15.1	50.70	50.70	-12.1	9,021	-0.13%
2021/07/22	2	51.65	0	0.00	51.50	2	9,177	0.02%
2021/07/21	5	51.06	7	51.44	51.60	-2	9,119	-0.02%
2021/07/20	20	51.00	46	50.75	50.50	-26	9,067	-0.29%
2021/07/19	10	53.80	2	53.65	53.30	8	8,878	0.09%
2021/07/16	11	55.29	13	54.68	55.20	-2	9,090	-0.02%
2021/07/15	2	54.00	8	54.31	54.30	-6	9,320	-0.06%
2021/07/14	21	52.89	13	51.69	52.60	8	9,389	0.09%
2021/07/13	15	52.97	50	53.07	51.60	-35	9,269	-0.38%
2021/07/12	7	50.65	7	51.04	51.00	0	9,017	0.00%
2021/07/09	3	49.33	34	49.25	49.75	-31	8,937	-0.35%
2021/07/08	18	50.11	6	50.04	50.10	12	9,061	0.13%
2021/07/07	6	50.88	13	50.45	51.20	-7	9,058	-0.08%
2021/07/06	2	49.50	15	49.10	48.80	-13	8,977	-0.14%
2021/07/05	46	49.27	0	0.00	49.25	46	9,205	0.50%
2021/07/02	12	47.84	1	47.70	47.55	11	9,422	0.12%
2021/07/01	1	48.25	20	47.80	48.20	-19	9,486	-0.20%
2021/06/30	14	47.45	0	0.00	47.60	14	9,534	0.15%
2021/06/29	10	47.21	0	0.00	47.10	10	9,631	0.10%
2021/06/28	5	47.75	0	0.00	47.80	5	9,965	0.05%
2021/06/25	1	48.45	0.2	47.55	47.55	0.8	10,123	0.01%
2021/06/24	1	48.45	6	48.15	48.20	-5	10,326	-0.05%
2021/06/23	1	47.75	2	47.80	47.80	-1	10,547	-0.01%
2021/06/22	1	46.70	2	47.10	47.10	-1	10,673	-0.01%
2021/06/21	1	47.40	0	0.00	47.15	1	10,830	0.01%
2021/06/18	0	0.00	3	49.80	48.25	-3	11,158	-0.03%
2021/06/17	0	0.00	1	49.30	49.65	-1	11,326	-0.01%
2021/06/16	3	49.18	9	49.07	48.65	-6	11,718	-0.05%
2021/06/15	4	48.65	1	48.75	48.50	3	12,590	0.02%
2021/06/11	1	47.90	4	48.16	48.10	-3	13,633	-0.02%
2021/06/10	5	47.70	59	48.26	48.10	-54	13,816	-0.39%
2021/06/09	3	48.55	126	48.28	47.85	-123	14,069	-0.87%	大賣/鉅額交易
2021/06/08	249	48.64	30	48.18	49.00	219	14,010	1.56%	大買/鉅額交易
2021/06/07	20	46.05	0	0.00	46.15	20	13,821	0.14%
2021/06/04	10	45.65	19	45.22	45.20	-9	13,751	-0.07%
2021/06/03	2	46.63	18	46.44	46.45	-16	13,755	-0.12%
2021/06/02	2	46.80	10	46.46	47.05	-8	13,713	-0.06%
2021/06/01	7	45.83	3	45.70	45.70	4	13,645	0.03%
2021/05/31	20	45.72	5	45.25	45.55	15	13,783	0.11%
2021/05/28	8	44.73	6	44.73	44.95	2	13,867	0.01%
2021/05/27	12	44.28	4	44.28	44.35	8	13,998	0.06%
2021/05/26	22	45.02	0	0.00	44.25	22	14,215	0.15%
2021/05/25	2	44.95	12	44.89	44.95	-10	14,463	-0.07%
2021/05/21	0	0.00	2	42.53	42.35	-2	14,601	-0.01%
2021/05/18	2	40.80	2	41.30	42.55	0	15,159	0.00%
2021/05/17	0	0.00	21	39.87	39.65	-21	15,295	-0.14%
2021/05/14	0	0.00	10	44.00	42.35	-10	15,213	-0.07%
2021/05/13	5	42.75	4	42.38	42.50	1	15,101	0.01%
2021/05/12	216	40.93	271	40.26	41.65	-55	14,970	-0.37%	大買/大賣/
2021/05/11	13	42.19	95	41.64	41.80	-82	14,889	-0.55%
2021/05/10	106	45.07	43	44.94	44.85	63	14,764	0.43%	大買/
2021/05/07	37	45.33	3	45.42	45.90	34	14,805	0.23%
2021/05/06	0	0.00	6	43.34	43.90	-6	14,811	-0.04%
2021/05/05	13	44.35	18	45.17	43.90	-5	14,819	-0.03%
2021/05/04	9	44.89	74	44.83	45.00	-65	14,918	-0.44%
2021/05/03	17	47.28	62	46.91	46.30	-45	14,913	-0.30%
2021/04/29	86	48.62	5	48.25	47.70	81	14,963	0.54%
2021/04/28	43	50.24	8	50.31	50.30	35	14,973	0.23%
2021/04/27	6	49.03	7	48.64	48.85	-1	15,031	-0.01%
2021/04/26	1	48.65	2	48.80	48.80	-1	15,380	-0.01%
2021/04/23	0	0.00	1	48.00	48.00	-1	15,402	-0.01%
2021/04/22	10	48.91	62	47.79	47.30	-52	15,496	-0.34%
2021/04/21	10	49.58	7	49.63	49.70	3	15,210	0.02%
2021/04/20	4	47.69	13	47.66	47.50	-9	14,944	-0.06%
2021/04/19	10	46.58	2	46.48	46.70	8	15,115	0.05%
2021/04/16	73	46.58	162	46.35	46.65	-89	15,137	-0.59%	大賣/
2021/04/15	15	44.75	1	45.00	45.25	14	15,095	0.09%
2021/04/14	3	44.80	103	44.53	44.75	-100	15,118	-0.66%	大賣/
2021/04/13	16	47.00	101	46.67	45.70	-85	15,079	-0.56%	大賣/
2021/04/12	7	47.24	15	47.37	46.90	-8	14,988	-0.05%
2021/04/09	4	47.49	21	46.81	46.85	-17	14,866	-0.11%
2021/04/08	51	47.22	23	46.15	47.50	28	14,645	0.19%
2021/04/07	21	45.47	4	45.51	45.30	17	14,326	0.12%
2021/04/06	1	45.10	3	45.32	45.30	-2	14,332	-0.01%
2021/04/01	6	44.19	0	0.00	44.20	6	14,267	0.04%
2021/03/31	72	44.89	6	46.18	44.25	66	14,237	0.46%
2021/03/30	1	44.70	8	44.71	44.90	-7	13,925	-0.05%
2021/03/29	113	44.80	4	44.35	44.15	109	13,837	0.79%	大買/鉅額交易
2021/03/26	21	44.29	1	44.65	44.65	20	13,744	0.15%
2021/03/25	4	43.03	40	42.70	43.30	-36	13,609	-0.26%
2021/03/24	3	43.65	8	44.09	43.05	-5	13,697	-0.04%
2021/03/23	16	44.26	25	44.24	44.10	-9	13,653	-0.07%
2021/03/22	9	43.13	9	42.97	42.95	0	13,468	0.00%
2021/03/19	18	43.47	10	43.55	43.50	8	13,552	0.06%
2021/03/18	43	42.65	35	42.60	43.75	8	13,281	0.06%
2021/03/17	84	39.28	158	39.70	40.65	-74	12,769	-0.58%	大賣/
2021/03/16	7	38.34	13	38.25	38.60	-6	11,893	-0.05%
2021/03/15	249	38.63	13	38.12	38.20	236	11,979	1.97%	大買/鉅額交易
2021/03/12	6	36.72	0	0.00	37.40	6	11,844	0.05%
2021/03/11	5	36.25	10	36.41	36.80	-5	12,524	-0.04%
2021/03/10	1.2	36.47	0	0.00	36.50	1.2	13,196	0.01%
2021/03/09	4	36.20	13	36.45	36.65	-9	13,568	-0.07%
2021/03/08	0	0.00	15	37.39	36.70	-15	13,606	-0.11%
2021/03/05	5	37.25	1	37.05	37.10	4	13,632	0.03%
2021/03/04	10	37.93	9	37.96	37.35	1	13,696	0.01%
2021/03/03	5	37.25	0	0.00	37.75	5	13,544	0.04%
2021/03/02	17	38.24	25	37.95	37.30	-8	13,437	-0.06%
2021/02/26	15	37.65	6	38.13	37.70	9	13,320	0.07%
2021/02/25	10	37.78	38.7	38.39	38.95	-28.7	13,274	-0.22%
2021/02/24	5	37.14	14	37.39	37.00	-9	13,110	-0.07%
2021/02/23	5	36.58	0	0.00	36.50	5	12,989	0.04%
2021/02/22	15	37.37	10	37.77	37.25	5	12,899	0.04%
2021/02/19	26	37.34	8	37.03	37.35	18	12,757	0.14%
2021/02/18	6	35.65	17	35.84	36.45	-11	12,566	-0.09%
2021/02/17	8	35.42	18	35.74	35.25	-10	12,409	-0.08%
2021/02/05	17	34.54	1	34.70	34.35	16	12,224	0.13%
2021/02/04	1	34.00	7	34.20	34.00	-6	12,219	-0.05%
2021/02/03	1	34.20	1	34.15	34.35	0	12,306	0.00%
2021/02/02	11	35.25	0	0.00	34.70	11	12,344	0.09%
2021/02/01	0	0.00	34	33.11	33.65	-34	12,206	-0.28%
2021/01/29	1	34.20	41	33.71	33.65	-40	12,151	-0.33%
2021/01/28	7	34.67	6	34.69	34.50	1	12,056	0.01%
2021/01/27	11	35.42	4	35.70	35.25	7	11,987	0.06%
2021/01/26	28	35.50	106	35.14	35.00	-78	11,917	-0.65%	大賣/
2021/01/25	3	36.32	18	36.62	36.30	-15	11,730	-0.13%
2021/01/22	38	37.17	2	37.20	37.25	36	11,588	0.31%
2021/01/21	7	36.92	9	36.98	37.10	-2	11,389	-0.02%
2021/01/20	126	37.08	243	35.97	35.70	-117	11,107	-1.05%	大買/大賣/鉅額交易
2021/01/19	197	37.29	23	37.22	37.05	174	10,777	1.61%	大買/鉅額交易
2021/01/18	11	36.16	6	35.78	36.35	5	10,311	0.05%
2021/01/15	8	36.14	0	0.00	35.55	8	10,167	0.08%
2021/01/14	3	36.28	24	36.35	36.30	-21	9,987	-0.21%
2021/01/13	42	36.31	10	36.38	36.40	32	9,871	0.32%
2021/01/12	356	36.76	390.5	36.19	35.80	-34.5	9,708	-0.36%	大買/大賣/
2021/01/11	34	35.65	9	35.58	35.65	25	9,181	0.27%
2021/01/08	8	35.25	5	35.09	35.10	3	9,041	0.03%
2021/01/07	30	35.27	2	35.33	35.25	28	8,917	0.31%
2021/01/06	17	35.21	15.3	34.83	34.45	1.7	8,790	0.02%
2021/01/05	5	34.25	2	34.50	34.85	3	8,607	0.03%
2021/01/04	4	34.51	0	0.00	34.70	4	8,560	0.05%
2020/12/31	1	34.65	1	34.55	34.35	0	8,526	0.00%
2020/12/30	22	34.70	3	34.75	34.70	19	8,473	0.22%
2020/12/29	7	34.80	7	34.89	35.00	0	8,439	0.00%
2020/12/28	5	34.57	7	34.53	34.50	-2	8,260	-0.02%
2020/12/25	2	34.48	2	34.65	34.40	0	8,197	0.00%
2020/12/24	5	33.86	3	33.78	34.05	2	8,103	0.02%
2020/12/23	0	0.00	2	33.50	33.50	-2	8,069	-0.02%
2020/12/22	11	34.30	5	34.45	33.50	6	8,055	0.07%
2020/12/21	4	34.01	12	34.11	34.35	-8	7,954	-0.10%
2020/12/18	3	34.67	2	35.33	34.70	1	7,861	0.01%
2020/12/17	21	34.66	18	34.60	34.95	3	7,605	0.04%
2020/12/16	17	35.01	1	35.15	34.55	16	7,451	0.21%
2020/12/15	28	35.63	24	35.40	34.65	4	7,247	0.06%
2020/12/14	34	37.29	25	36.98	36.60	9	6,932	0.13%
2020/12/11	43	36.93	17	37.15	37.15	26	6,728	0.39%
2020/12/10	3	36.80	4	36.90	36.75	-1	6,262	-0.02%
2020/12/09	69	36.89	14	36.25	37.05	55	6,067	0.91%
2020/12/08	2.2	35.60	0	0.00	36.25	2.2	5,772	0.04%
2020/12/07	29	36.89	17	36.55	36.50	12	5,536	0.22%
2020/12/04	0	0.00	204.4	34.37	35.70	-204.4	4,719	-4.33%	大賣/鉅額交易
2020/12/03	156	33.42	10	33.26	33.20	146	3,957	3.69%	大買/鉅額交易
2020/12/02	2	32.35	0	0.00	32.30	2	3,599	0.06%
2020/12/01	0	0.00	11	31.83	32.00	-11	3,505	-0.31%
2020/11/30	1	31.95	0	0.00	31.85	1	3,431	0.03%
2020/11/27	1	31.25	5	31.31	31.25	-4	3,315	-0.12%
2020/11/26	5	31.35	0	0.00	31.50	5	3,295	0.15%
2020/11/25	0	0.00	1.7	31.34	31.20	-1.7	3,292	-0.05%
2020/11/24	12	32.29	33	31.82	31.65	-21	3,235	-0.65%
2020/11/23	0	0.00	11	31.15	31.95	-11	3,045	-0.36%
2020/11/20	10	30.15	0	0.00	30.20	10	2,843	0.35%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/17	0	0.00	0.2	30.05	30.05	-0.2	2,786	-0.01%
2020/11/16	2	29.75	18	30.07	30.00	-16	2,838	-0.56%
2020/11/13	20.2	29.20	23	29.68	29.50	-2.8	2,841	-0.10%
2020/11/12	6	29.73	3	29.67	29.30	3	2,825	0.11%
2020/11/11	0	0.00	11	30.00	30.00	-11	2,791	-0.39%
2020/11/10	3	30.05	12.2	29.89	29.85	-9.2	2,697	-0.34%
2020/11/09	15	29.16	0	0.00	29.30	15	2,667	0.56%
2020/11/06	0.2	28.90	0	0.00	28.90	0.2	2,688	0.01%
2020/11/03	0	0.00	2	28.50	28.65	-2	2,729	-0.07%
2020/10/30	2	28.30	3	28.30	28.15	-1	2,794	-0.04%
2020/10/29	1	28.40	0	0.00	28.40	1	2,774	0.04%
2020/10/22	0	0.00	1	29.00	29.40	-1	2,968	-0.03%
2020/10/20	0	0.00	3	29.20	29.15	-3	3,036	-0.10%
2020/10/12	1	29.10	0	0.00	29.10	1	3,197	0.03%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/05	0	0.00	1	28.35	28.40	-1	3,325	-0.03%
2020/09/30	2	28.55	0	0.00	28.55	2	3,383	0.06%
2020/09/28	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2020/09/25	1	27.25	4	27.45	27.25	-3	3,869	-0.08%
2020/09/24	10	28.05	11	28.05	28.05	-1	4,006	-0.02%
2020/09/23	5	28.50	0	0.00	28.55	5	4,036	0.12%
2020/09/17	0	0.00	1	29.90	29.90	-1	4,521	-0.02%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/10	3	29.48	5	28.99	28.95	-2	4,959	-0.04%
2020/09/09	0	0.00	0.7	29.30	29.30	-0.7	5,069	-0.01%
2020/09/07	11	29.61	2	29.30	29.30	9	5,260	0.17%
2020/09/04	9	28.83	1	29.15	29.10	8	5,470	0.15%
2020/09/03	0.2	29.35	2	29.60	29.35	-1.8	5,531	-0.03%
2020/09/01	1	28.85	1	29.15	29.15	0	5,690	0.00%
2020/08/31	2	29.23	1	29.15	29.10	1	5,780	0.02%
2020/08/28	1	29.50	0	0.00	29.40	1	5,920	0.02%
2020/08/25	4	29.58	0	0.00	29.80	4	6,970	0.06%
2020/08/21	2	29.15	0	0.00	29.25	2	7,034	0.03%
2020/08/20	4	29.65	41	29.63	29.10	-37	7,055	-0.52%
2020/08/19	7	30.80	3	30.60	30.60	4	7,002	0.06%
2020/08/18	1	31.65	1	31.45	31.45	0	6,951	0.00%
2020/08/17	2	31.80	1.7	31.87	31.95	0.3	6,996	0.00%
2020/08/14	1	31.90	0	0.00	31.90	1	7,147	0.01%
2020/08/13	1	31.90	0	0.00	31.85	1	7,177	0.01%
2020/08/12	15	32.17	1	32.35	32.15	14	7,191	0.19%
2020/08/11	1	31.70	0	0.00	31.75	1	7,203	0.01%
2020/08/06	2	32.35	3	32.50	32.20	-1	7,384	-0.01%
2020/08/05	0	0.00	3	32.45	32.55	-3	7,428	-0.04%
2020/08/04	3	32.20	8	32.00	32.05	-5	7,553	-0.07%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/31	3	32.25	0	0.00	31.90	3	8,030	0.04%
2020/07/30	39	32.15	3	32.35	32.00	36	8,114	0.44%
2020/07/29	0	0.00	2	31.05	31.15	-2	8,296	-0.02%
2020/07/28	1	30.55	2	31.03	30.35	-1	8,465	-0.01%
2020/07/27	6	31.17	5	31.43	31.20	1	8,491	0.01%
2020/07/24	5	31.78	2	31.50	31.45	3	8,488	0.04%
2020/07/23	5	32.35	1	32.30	32.35	4	8,495	0.05%
2020/07/22	5	32.15	0	0.00	32.65	5	8,636	0.06%
2020/07/20	4	31.46	2	31.65	31.65	2	8,689	0.02%
2020/07/17	1	32.00	6	32.14	31.75	-5	8,692	-0.06%
2020/07/16	15	32.29	15	32.23	32.15	0	8,729	0.00%
2020/07/14	6	32.27	4	32.64	32.25	2	8,813	0.02%
2020/07/13	4	32.80	13	32.65	32.80	-9	8,851	-0.10%
2020/07/10	6	32.08	26	32.22	32.00	-20	8,986	-0.22%
2020/07/09	11	33.41	0.5	32.85	32.90	10.5	8,967	0.12%
2020/07/08	28	33.37	1	33.35	33.30	27	8,993	0.30%
2020/07/07	11	33.70	3	33.95	33.65	8	9,043	0.09%
2020/07/06	19	33.88	24.7	34.19	34.00	-5.7	9,022	-0.06%
2020/07/03	1	33.45	22	33.08	33.40	-21	8,798	-0.24%
2020/07/02	9	31.87	6	32.03	32.40	3	8,730	0.03%
2020/07/01	12	31.85	2	31.85	31.60	10	8,715	0.11%
2020/06/30	7	33.68	3	33.73	33.80	4	8,505	0.05%
2020/06/29	3	33.42	1	33.65	33.50	2	8,367	0.02%
2020/06/24	8	33.56	5	33.44	33.55	3	8,360	0.04%
2020/06/23	1	33.85	0	0.00	33.85	1	8,358	0.01%
2020/06/22	3	34.28	2.8	34.21	34.20	0.2	8,367	0.00%
2020/06/19	9	34.54	3	34.70	34.80	6	8,473	0.07%
2020/06/18	0	0.00	65	34.29	34.50	-65	8,355	-0.78%
2020/06/17	66	33.76	8	34.01	33.75	58	8,233	0.70%
2020/06/16	2	33.58	5	33.49	33.60	-3	8,204	-0.04%
2020/06/15	3	32.88	13	32.77	32.55	-10	8,277	-0.12%
2020/06/12	12	32.76	5	33.17	33.25	7	8,262	0.08%
2020/06/11	5	33.75	10	33.93	33.45	-5	8,238	-0.06%
2020/06/09	12	33.28	13	33.29	33.10	-1	8,205	-0.01%
2020/06/08	0	0.00	1	33.55	33.65	-1	8,314	-0.01%
2020/06/05	0	0.00	2	33.48	33.35	-2	8,602	-0.02%
2020/06/04	2	32.93	1	33.05	32.90	1	8,829	0.01%
2020/06/03	27	33.23	22	33.33	33.25	5	8,871	0.06%
2020/06/02	24	34.18	131	34.32	34.05	-107	8,641	-1.24%	大賣/鉅額交易
2020/06/01	0	0.00	7	31.91	32.15	-7	8,011	-0.09%
2020/05/29	5	31.13	0	0.00	30.90	5	7,960	0.06%
2020/05/28	4	31.15	3	30.95	30.90	1	7,960	0.01%
2020/05/27	1	31.60	0	0.00	31.55	1	7,943	0.01%
2020/05/26	2	31.35	6	31.47	31.35	-4	7,928	-0.05%
2020/05/25	5	31.07	0	0.00	31.50	5	7,894	0.06%
2020/05/22	1	31.65	3	31.95	31.40	-2	7,883	-0.03%
2020/05/21	11	31.80	3	31.92	32.05	8	7,858	0.10%
2020/05/20	0	0.00	5	30.86	31.10	-5	7,707	-0.06%
2020/05/19	2	30.40	2	30.45	30.45	0	7,691	0.00%
2020/05/18	33	30.48	0	0.00	30.25	33	7,642	0.43%
2020/05/15	41	31.48	0	0.00	30.80	41	7,614	0.54%
2020/05/14	8	31.42	120	31.18	31.15	-112	7,541	-1.49%	大賣/鉅額交易
2020/05/13	31	32.32	10	32.25	32.40	21	7,448	0.28%
2020/05/12	3	32.28	1	32.40	32.30	2	7,429	0.03%
2020/05/11	2	32.70	30	32.89	32.55	-28	7,377	-0.38%
2020/05/08	5	31.91	44	32.08	32.20	-39	7,245	-0.54%
2020/05/07	26	32.27	9	32.10	31.60	17	7,055	0.24%
2020/05/06	5	31.75	21	31.65	31.75	-16	6,778	-0.24%
2020/05/05	208	31.81	14	31.81	32.00	194	6,687	2.90%	大買/鉅額交易
2020/05/04	30	30.68	13	31.48	31.50	17	6,462	0.26%
2020/04/30	14	30.60	7	30.65	30.70	7	6,301	0.11%
2020/04/29	1	30.15	0	0.00	30.15	1	6,271	0.02%
2020/04/28	3	30.10	0	0.00	30.10	3	6,275	0.05%
2020/04/27	1	30.20	7	30.36	30.35	-6	6,328	-0.09%
2020/04/24	1	29.10	3	29.50	29.30	-2	6,208	-0.03%
2020/04/23	3	28.68	1	28.85	28.55	2	6,138	0.03%
2020/04/21	4	29.19	2	28.65	28.60	2	6,050	0.03%
2020/04/20	1	29.15	1	29.45	29.30	0	5,994	0.00%
2020/04/17	6	29.48	8	29.12	29.00	-2	5,936	-0.03%
2020/04/16	2	29.40	2	29.28	29.25	0	5,879	0.00%
2020/04/15	13	29.54	2	29.05	29.60	11	5,868	0.19%
2020/04/14	0	0.00	22	28.27	28.55	-22	5,710	-0.39%
2020/04/13	2	27.98	0	0.00	27.90	2	5,703	0.04%
2020/04/10	39	28.49	20	28.50	28.45	19	5,665	0.34%
2020/04/09	20	28.75	5	28.68	29.25	15	5,567	0.27%
2020/04/08	2	28.35	1	28.05	28.35	1	5,455	0.02%
2020/04/07	13	27.68	1	27.25	27.55	12	5,460	0.22%
2020/04/06	6	26.71	5	26.77	26.75	1	5,338	0.02%
2020/04/01	4	26.71	1	26.75	26.95	3	5,322	0.06%
2020/03/30	0	26.60	0	0.00	26.60	0	5,286	0.00%
2020/03/27	2	26.35	0	0.00	26.15	2	5,279	0.04%
2020/03/26	0	26.65	1	26.55	26.60	-1	5,191	-0.02%
2020/03/25	5	26.75	6	26.57	26.55	-1	5,159	-0.02%
2020/03/19	1	24.60	2	22.85	24.30	-1	4,986	-0.02%
2020/03/16	1	26.00	7	27.07	25.50	-6	4,935	-0.12%
2020/03/13	8	26.79	3	25.40	26.95	5	4,851	0.10%
2020/03/12	8	28.28	6	29.38	28.10	2	4,697	0.04%
2020/03/11	12	30.85	4	30.84	29.80	8	4,571	0.17%
2020/03/10	0	0.00	13	31.38	32.50	-13	4,266	-0.30%
2020/03/09	1	31.25	3	31.27	30.70	-2	4,076	-0.05%
2020/03/06	7	30.38	1	30.50	30.55	6	3,927	0.15%
2020/03/05	2	29.85	41	29.91	30.10	-39	3,952	-0.99%
2020/03/04	1	29.30	1	29.45	29.40	0	4,006	0.00%
2020/03/03	3	29.85	0	0.00	30.00	3	4,069	0.07%
2020/02/27	10	30.00	0	0.00	29.45	10	4,078	0.25%
2020/02/25	65	30.66	22	30.75	30.65	43	4,183	1.03%
2020/02/24	0	0.00	4	30.90	31.00	-4	4,323	-0.09%
2020/02/20	5	31.35	0	0.00	31.25	5	4,427	0.11%
2020/02/18	0	0.00	3	31.18	31.25	-3	4,850	-0.06%
2020/02/14	0.3	30.95	12	30.93	31.05	-11.7	5,331	-0.22%
2020/02/12	1	30.55	0	0.00	30.75	1	6,180	0.02%
2020/02/07	2	29.90	0	0.00	30.00	2	7,673	0.03%
2020/02/06	0	0.00	2	30.20	30.60	-2	7,685	-0.03%
2020/02/05	0	0.00	1	29.50	29.70	-1	7,674	-0.01%
2020/02/04	1	29.30	0	0.00	29.55	1	7,664	0.01%
2020/02/03	0	0.00	3	27.85	28.90	-3	7,674	-0.04%
2020/01/31	1	30.15	0	0.00	30.00	1	7,640	0.01%
2020/01/30	17	29.97	24.7	30.10	29.95	-7.7	7,627	-0.10%
2020/01/17	10	34.00	0	0.00	33.85	10	7,551	0.13%
2020/01/16	0	0.00	2	33.90	33.85	-2	7,616	-0.03%
2020/01/14	0	0.00	5	34.30	34.15	-5	7,714	-0.06%
2020/01/13	5	34.20	2	34.15	34.15	3	7,759	0.04%
2020/01/10	0	0.00	10	33.93	34.00	-10	7,806	-0.13%
2020/01/09	10	34.20	0	0.00	34.25	10	7,821	0.13%
2020/01/08	0	0.00	3	32.00	32.60	-3	7,834	-0.04%
2020/01/07	5	32.99	50	32.83	32.70	-45	7,993	-0.56%
2020/01/06	7	33.38	31	33.46	33.40	-24	8,007	-0.30%
2020/01/03	0	0.00	14	34.14	34.20	-14	8,018	-0.17%
2019/12/31	1	34.35	0	0.00	34.25	1	8,043	0.01%
2019/12/30	4	35.20	2	35.20	35.10	2	7,973	0.03%
2019/12/27	0	0.00	13	34.98	35.30	-13	7,972	-0.16%
2019/12/26	3	34.48	0	0.00	34.40	3	7,974	0.04%
2019/12/25	1	34.50	2.9	34.65	34.75	-1.9	8,056	-0.02%
2019/12/23	1	35.35	0	0.00	35.20	1	8,229	0.01%
2019/12/19	2	35.60	3	35.65	35.55	-1	8,291	-0.01%
2019/12/18	2	36.25	7	35.98	35.90	-5	8,293	-0.06%
2019/12/17	1	36.30	2	36.40	36.25	-1	8,288	-0.01%
2019/12/16	6	35.59	7	35.57	35.55	-1	8,217	-0.01%
2019/12/13	9	35.64	34	35.53	35.30	-25	8,241	-0.30%
2019/12/12	0	0.00	12.5	35.63	35.85	-12.5	8,124	-0.15%
2019/12/11	5	35.50	11	35.81	35.45	-6	8,152	-0.07%
2019/12/10	4	35.14	1	35.15	35.15	3	8,208	0.04%
2019/12/09	5	35.15	7	35.15	35.15	-2	8,308	-0.02%
2019/12/06	3	35.03	3	34.85	34.85	0	8,344	0.00%
2019/12/05	19	34.95	7	35.12	35.20	12	8,441	0.14%
2019/12/04	1	35.05	0	0.00	35.05	1	8,507	0.01%
2019/12/03	5	34.20	5	33.76	34.20	0	8,557	0.00%
2019/12/02	7	33.91	37	33.50	34.00	-30	8,711	-0.34%
2019/11/29	5	34.71	1	34.25	34.25	4	8,695	0.05%
2019/11/28	14	35.53	13	35.25	35.20	1	8,632	0.01%
2019/11/27	3	35.53	2	35.45	35.45	1	8,629	0.01%
2019/11/26	2	35.45	8	35.74	35.80	-6	8,686	-0.07%
2019/11/25	12	35.53	1	35.40	35.65	11	8,679	0.13%
2019/11/22	3	35.40	2.2	35.16	35.15	0.8	8,752	0.01%
2019/11/21	7	35.77	31	36.08	36.00	-24	8,769	-0.27%
2019/11/20	2	36.48	2	36.75	36.95	0	8,683	0.00%
2019/11/19	29	36.80	8	36.94	37.10	21	8,699	0.24%
2019/11/18	2	36.43	9.5	36.82	36.75	-7.5	8,677	-0.09%
2019/11/15	57	37.56	59.7	36.50	36.25	-2.7	8,639	-0.03%
2019/11/14	45	36.45	26	36.68	36.70	19	8,431	0.23%
2019/11/13	39	37.92	21	38.00	37.80	18	8,297	0.22%
2019/11/12	70.2	37.93	98.7	36.86	38.00	-28.5	8,142	-0.35%
2019/11/11	27	35.89	24	35.93	35.95	3	7,823	0.04%
2019/11/08	102	35.51	31	35.49	35.80	71	7,792	0.91%	大買/
2019/11/07	10	32.82	15.5	32.66	33.40	-5.5	7,242	-0.08%
2019/11/06	7	30.58	8	30.40	30.40	-1	6,951	-0.01%
2019/11/05	24	30.61	1	30.50	30.50	23	7,313	0.31%
2019/11/04	7	30.71	9	30.77	30.80	-2	7,415	-0.03%
2019/11/01	6	30.43	6	30.48	30.55	0	7,566	0.00%
2019/10/31	14	30.22	0.4	30.10	30.20	13.6	7,695	0.18%
2019/10/29	3.3	30.60	6	30.50	30.30	-2.7	7,851	-0.03%
2019/10/28	0	0.00	1	31.00	30.70	-1	7,960	-0.01%
2019/10/25	5	31.47	11	31.27	31.20	-6	8,022	-0.07%
2019/10/24	0	0.00	5	31.60	31.70	-5	8,071	-0.06%
2019/10/23	0	0.00	2	31.45	31.45	-2	8,127	-0.02%
2019/10/22	1	30.80	0	0.00	30.75	1	8,168	0.01%
2019/10/21	3	30.90	0	0.00	31.00	3	8,206	0.04%
2019/10/18	2	31.20	0	0.00	31.75	2	8,207	0.02%
2019/10/17	1	31.25	0	0.00	31.45	1	8,213	0.01%
2019/10/16	11	30.66	0	0.00	30.80	11	8,214	0.13%
2019/10/15	3	30.80	12	31.15	30.65	-9	8,252	-0.11%
2019/10/08	3	32.70	0	0.00	32.70	3	8,159	0.04%
2019/10/04	1	32.50	4	32.31	32.30	-3	8,180	-0.04%
2019/10/03	2	32.55	0	0.00	32.45	2	8,173	0.02%
2019/10/01	0	0.00	3	32.20	32.95	-3	8,163	-0.04%
2019/09/27	1	32.35	31	32.75	31.55	-30	8,072	-0.37%
2019/09/25	0	0.00	1	32.80	33.20	-1	7,902	-0.01%
2019/09/24	0.6	33.00	2	33.15	33.20	-1.4	7,911	-0.02%
2019/09/20	0	0.00	4	33.10	33.40	-4	7,900	-0.05%
2019/09/19	13	33.45	3	32.98	33.10	10	7,870	0.13%
2019/09/18	1	32.95	3	33.52	33.30	-2	7,826	-0.03%
2019/09/17	0	0.00	1	33.00	32.80	-1	7,767	-0.01%
2019/09/16	2.1	33.49	12	33.63	33.40	-9.9	7,735	-0.13%
2019/09/12	2	33.68	7.1	33.67	34.00	-5.1	7,669	-0.07%
2019/09/11	12	33.37	4	32.70	33.45	8	7,566	0.11%
2019/09/10	4	32.35	2	32.35	32.50	2	7,436	0.03%
2019/09/09	4	33.50	92	32.73	32.65	-88	7,367	-1.19%
2019/09/06	0	0.00	14.7	32.71	32.90	-14.7	7,200	-0.20%
2019/09/05	12	32.40	3	32.32	32.50	9	7,044	0.13%
2019/09/04	4	32.08	3	31.85	32.15	1	6,853	0.01%
2019/09/03	0	0.00	11	31.21	31.20	-11	6,666	-0.17%
2019/09/02	0	0.00	11	31.16	31.20	-11	6,637	-0.17%
2019/08/30	5	30.75	9	30.92	30.80	-4	6,613	-0.06%
2019/08/29	162	30.78	2	30.73	30.70	160	6,570	2.44%	大買/鉅額交易
2019/08/28	3	30.12	2	30.25	30.10	1	6,521	0.02%
2019/08/27	4	30.85	1	30.70	30.70	3	6,492	0.05%
2019/08/26	0	0.00	3	30.45	30.25	-3	6,376	-0.05%
2019/08/23	7.3	30.14	0	0.00	30.00	7.3	6,289	0.12%
2019/08/22	10.2	30.56	0	0.00	30.55	10.2	6,232	0.16%
2019/08/21	1	30.80	4.4	30.58	30.55	-3.4	6,268	-0.05%
2019/08/20	1.4	30.58	11	30.77	30.60	-9.6	6,373	-0.15%
2019/08/19	1	30.20	12	29.92	30.15	-11	6,273	-0.18%
2019/08/16	8	29.97	4	29.71	29.60	4	6,315	0.06%
2019/08/15	5	29.32	6	29.35	29.40	-1	6,208	-0.02%
2019/08/14	9	29.79	6	29.75	29.10	3	6,132	0.05%
2019/08/13	13	29.99	26	30.00	29.60	-13	6,004	-0.22%
2019/08/12	18	30.98	29.4	30.87	31.50	-11.4	5,745	-0.20%
2019/08/08	0	0.00	4	28.44	28.95	-4	5,320	-0.08%
2019/08/07	10	28.43	10	28.48	27.70	0	5,099	0.00%
2019/08/06	3	28.10	6	28.28	28.25	-3	4,788	-0.06%
2019/08/05	1	28.20	2.3	28.37	28.45	-1.3	4,690	-0.03%
2019/08/02	1	27.70	42	28.06	27.80	-41	4,576	-0.90%
2019/07/31	7	29.04	9	29.09	28.65	-2	4,485	-0.04%
2019/07/30	0	0.00	4	28.40	28.20	-4	4,404	-0.09%
2019/07/29	0.7	28.50	11	28.54	28.65	-10.3	4,356	-0.24%
2019/07/25	3	27.77	1	28.05	28.05	2	4,201	0.05%
2019/07/24	0	0.00	1	27.50	27.55	-1	4,103	-0.02%
2019/07/23	0	0.00	11	26.89	26.95	-11	4,053	-0.27%
2019/07/22	46	26.60	5	26.50	26.65	41	3,997	1.03%
2019/07/18	0	0.00	1	25.90	26.10	-1	3,956	-0.03%
2019/07/17	12	26.26	4	25.90	25.90	8	3,955	0.20%
2019/07/16	2	25.35	70	25.58	25.70	-68	3,920	-1.73%
2019/07/15	1	25.10	85	25.15	25.25	-84	3,895	-2.16%
2019/07/12	16	25.38	0	0.00	25.30	16	3,958	0.40%
2019/07/11	34	25.33	4	25.29	25.55	30	3,970	0.76%
2019/07/10	0	0.00	25	24.89	25.00	-25	3,965	-0.63%
2019/07/05	5	24.50	7	24.50	24.45	-2	4,362	-0.05%
2019/07/04	2	24.70	0	0.00	24.55	2	4,529	0.04%
2019/07/03	25	24.58	5	24.65	24.65	20	4,828	0.41%
2019/07/02	111	24.56	0	0.00	24.70	111	5,103	2.17%	大買/鉅額交易
2019/07/01	0.3	24.40	3	24.40	24.50	-2.7	5,257	-0.05%
2019/06/26	0.1	23.90	0	0.00	23.90	0.1	5,414	0.00%
2019/06/25	0	0.00	2	24.20	23.85	-2	5,463	-0.04%
2019/06/24	5	24.15	5	24.20	24.25	0	5,501	0.00%
2019/06/19	0	0.00	5	24.00	23.95	-5	6,047	-0.08%
2019/06/17	2	23.50	10	23.50	23.45	-8	6,867	-0.12%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/12	1	23.60	80	23.79	23.75	-79	7,272	-1.09%
2019/06/11	70	23.76	170	23.80	23.70	-100	7,374	-1.36%	大賣/
2019/06/10	200	23.61	0	0.00	23.65	200	7,424	2.69%	大買/鉅額交易
2019/06/06	3	23.65	0	0.00	23.35	3	7,564	0.04%
2019/06/05	2	24.55	10	24.32	24.35	-8	7,642	-0.10%
2019/06/04	0	0.00	6	23.80	23.80	-6	8,110	-0.07%
2019/05/31	0	0.00	1	22.75	23.30	-1	8,267	-0.01%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/27	10	22.38	8	22.28	22.35	2	8,381	0.02%
2019/05/24	0	0.00	1	23.60	23.50	-1	8,241	-0.01%
2019/05/23	11	23.57	0	0.00	23.40	11	8,245	0.13%
2019/05/21	1	24.10	1	24.05	24.15	0	8,123	0.00%
2019/05/20	1	24.20	1	24.45	24.20	0	8,099	0.00%
2019/05/17	10	25.45	0	0.00	24.90	10	8,034	0.12%
2019/05/14	0	0.00	3	25.70	26.00	-3	8,024	-0.04%
2019/05/09	1	25.95	14	26.16	25.95	-13	7,945	-0.16%
2019/05/06	5	26.30	0	0.00	26.20	5	7,826	0.06%
2019/05/03	10	27.35	0	0.00	27.35	10	7,787	0.13%
2019/04/30	0	0.00	1	26.90	26.90	-1	7,734	-0.01%
2019/04/29	2	26.40	0	0.00	26.70	2	7,722	0.03%
2019/04/25	13	27.15	0	0.00	27.15	13	7,644	0.17%
2019/04/23	1	26.75	3	27.00	27.35	-2	7,597	-0.03%
2019/04/22	3	27.25	0	0.00	27.10	3	7,548	0.04%
2019/04/18	6	26.94	0	0.00	26.70	6	7,487	0.08%
2019/04/17	0	0.00	42	27.39	27.40	-42	7,426	-0.57%
2019/04/16	0	0.00	11	27.57	27.60	-11	7,380	-0.15%
2019/04/15	40	27.59	1	27.65	27.75	39	7,365	0.53%
2019/04/12	1	27.65	0	0.00	27.45	1	7,359	0.01%
2019/04/11	4	28.65	4	28.85	28.30	0	7,239	0.00%
2019/04/10	5.2	28.93	5	29.02	29.20	0.2	7,017	0.00%
2019/04/09	2	28.88	4	28.79	29.05	-2	6,887	-0.03%
2019/04/08	1	27.65	5	27.96	27.90	-4	6,616	-0.06%
2019/04/03	1	27.20	6	27.10	27.20	-5	6,382	-0.08%
2019/04/02	10	26.90	180	26.84	26.70	-170	6,251	-2.72%	大賣/鉅額交易
2019/04/01	0	0.00	59	26.85	26.90	-59	6,185	-0.95%
2019/03/29	50	26.23	2	26.25	26.20	48	6,052	0.79%
2019/03/28	33	26.20	0	0.00	26.10	33	6,048	0.55%
2019/03/27	80	26.38	0.1	26.35	26.45	79.9	6,038	1.32%
2019/03/26	41	27.24	2	27.70	26.60	39	6,024	0.65%
2019/03/25	11	27.08	0	0.00	26.95	11	5,894	0.19%
2019/03/22	2	27.03	9	27.18	26.95	-7	5,890	-0.12%
2019/03/21	13	27.08	179	26.92	26.95	-166	5,757	-2.88%	大賣/鉅額交易
2019/03/20	126	26.47	50.5	26.26	26.45	75.5	5,487	1.38%	大買/
2019/03/19	6	25.07	4	25.10	25.20	2	5,169	0.04%
2019/03/18	8	24.48	21	24.41	24.50	-13	4,987	-0.26%
2019/03/15	6	24.35	1	24.30	24.30	5	4,960	0.10%
2019/03/14	7	23.99	12	23.94	23.90	-5	4,976	-0.10%
2019/03/13	1	24.30	16	24.30	24.10	-15	4,987	-0.30%
2019/03/12	4	24.43	0	0.00	24.20	4	5,001	0.08%
2019/03/11	0	0.00	10	24.55	24.55	-10	4,931	-0.20%
2019/03/08	27	24.42	129	24.36	24.60	-102	5,016	-2.03%	大賣/鉅額交易
2019/03/07	2.1	26.02	3	26.37	26.70	-0.9	4,585	-0.02%
2019/03/06	11	25.95	1	26.30	25.90	10	4,513	0.22%
2019/03/05	10	25.90	0	0.00	25.95	10	4,473	0.22%
2019/03/04	0	0.00	1.7	26.06	26.15	-1.7	4,406	-0.04%
2019/02/27	0	0.00	1	25.15	25.55	-1	4,320	-0.02%
2019/02/26	1	25.50	10	25.54	25.50	-9	4,380	-0.21%
2019/02/25	0.1	25.55	30	25.30	25.65	-29.9	4,400	-0.68%
2019/02/21	32	25.15	0	0.00	25.05	32	4,667	0.69%
2019/02/13	10	25.70	3	25.65	25.70	7	5,207	0.13%
2019/02/12	0	0.00	4	25.35	25.35	-4	5,280	-0.08%
2019/01/30	0	0.00	53	24.62	24.65	-53	5,464	-0.97%
2019/01/25	0	0.00	15	25.43	25.50	-15	5,897	-0.25%
2019/01/17	0.2	24.80	10	24.75	24.75	-9.8	6,663	-0.15%
2019/01/09	10	24.80	0	0.00	25.05	10	7,208	0.14%
2019/01/08	3	24.58	1	24.75	24.85	2	7,352	0.03%
2019/01/04	0	0.00	1	25.00	25.20	-1	7,669	-0.01%
2018/12/28	0	0.00	1	26.00	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	0.8	25.50	25.50	-0.8	7,899	-0.01%
2018/12/26	1	25.60	46	25.11	25.10	-45	8,017	-0.56%
2018/12/25	0	0.00	1	25.45	25.55	-1	8,178	-0.01%
2018/12/22	2	25.63	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0	0.00	1	25.45	26.25	-1	8,660	-0.01%
2018/12/20	8	25.68	27	25.60	25.70	-19	8,950	-0.21%
2018/12/19	10	26.50	9	26.30	26.30	1	9,065	0.01%
2018/12/18	0	0.00	73	26.37	26.10	-73	9,068	-0.81%
2018/12/17	5	26.67	3	26.35	26.30	2	9,002	0.02%
2018/12/13	13	27.85	0	0.00	27.80	13	8,790	0.15%
2018/12/12	52	28.35	21	28.50	28.30	31	8,790	0.35%
2018/12/11	29	27.92	5	27.97	27.75	24	8,667	0.28%
2018/12/10	6	27.37	2	27.50	27.50	4	8,747	0.05%
2018/12/07	0	0.00	7	27.86	27.30	-7	8,732	-0.08%
2018/12/06	4	27.35	59	27.10	27.60	-55	8,638	-0.64%
2018/12/05	2	27.63	0	0.00	27.45	2	8,530	0.02%
2018/12/04	10	28.30	12.5	28.21	28.20	-2.5	8,440	-0.03%
2018/12/03	96	28.28	15	28.11	28.05	81	8,336	0.97%
2018/11/30	4	27.08	1	27.10	27.30	3	8,115	0.04%
2018/11/29	0	0.00	2	27.03	26.70	-2	8,013	-0.02%
2018/11/28	0	0.00	11	26.73	26.65	-11	7,944	-0.14%
2018/11/27	0	0.00	6.6	26.78	26.85	-6.6	7,892	-0.08%
2018/11/23	3	25.65	0	0.00	25.70	3	7,765	0.04%
2018/11/22	0	0.00	0.8	26.20	26.20	-0.8	7,691	-0.01%
2018/11/21	1	26.30	3	27.00	27.00	-2	7,645	-0.03%
2018/11/20	22	26.69	21	27.32	26.55	1	7,541	0.01%
2018/11/19	0.3	26.60	11	26.43	26.75	-10.7	7,343	-0.15%
2018/11/16	1	26.45	2.2	26.52	26.20	-1.2	7,267	-0.02%
2018/11/15	0.2	26.65	0	0.00	26.90	0.2	7,149	0.00%
2018/11/14	12	26.74	4.2	27.05	26.70	7.8	7,168	0.11%
2018/11/13	10	26.95	2	27.15	27.20	8	7,135	0.11%
2018/11/12	1	26.90	3	27.02	26.80	-2	7,010	-0.03%
2018/11/09	2	26.18	2	26.15	26.15	0	6,859	0.00%
2018/11/08	1	25.95	1	25.95	25.80	0	6,755	0.00%
2018/11/07	0	0.00	50	25.33	25.40	-50	6,632	-0.75%
2018/11/06	31	25.30	2	25.35	25.25	29	6,595	0.44%
2018/11/05	2	25.15	25	24.42	25.10	-23	6,425	-0.36%
2018/11/02	75	24.51	34	24.40	24.60	41	6,305	0.65%
2018/11/01	250	22.83	2.5	23.45	23.45	247.5	6,071	4.08%	大買/鉅額交易
2018/10/26	1	23.00	0	0.00	23.35	1	5,586	0.02%
2018/10/17	0	0.00	30.1	23.70	23.50	-30.1	5,384	-0.56%
2018/10/16	6	23.58	4	23.00	22.85	2	5,212	0.04%
2018/10/15	35	23.72	9	23.83	23.60	26	5,116	0.51%
2018/10/12	117	23.42	2	23.00	23.50	115	5,047	2.28%	大買/鉅額交易
2018/10/11	2	21.90	241	22.07	22.50	-239	4,911	-4.87%	大賣/鉅額交易
2018/10/09	20	23.44	5	23.53	23.60	15	4,725	0.32%
2018/10/08	6	23.00	3	23.30	23.25	3	4,622	0.06%
2018/10/05	77	22.87	4	23.41	22.60	73	4,572	1.60%
2018/10/04	6.1	24.00	6	24.02	24.10	0.1	4,445	0.00%
2018/10/03	35	24.16	15	24.15	24.25	20	4,271	0.47%
2018/10/02	127	23.95	21	24.15	23.65	106	4,050	2.62%	大買/鉅額交易
2018/10/01	0	0.00	6	23.77	23.80	-6	3,895	-0.15%
2018/09/27	5	23.40	0	0.00	23.50	5	3,837	0.13%
2018/09/26	3	23.98	21	23.89	23.45	-18	3,783	-0.48%
2018/09/25	7	23.81	8.2	23.74	23.90	-1.2	3,659	-0.03%
2018/09/21	5	23.15	23	23.15	23.40	-18	3,469	-0.52%
2018/09/20	0	0.00	3	23.05	22.85	-3	3,252	-0.09%
2018/09/19	1	22.90	8	22.83	22.85	-7	3,122	-0.22%
2018/09/18	18.2	22.66	23	22.18	22.60	-4.8	3,030	-0.16%
2018/09/17	4	21.78	19	21.16	21.90	-15	2,783	-0.54%
2018/09/14	12	20.34	10	20.65	20.35	2	2,841	0.07%
2018/09/13	12	20.06	0	0.00	20.05	12	3,146	0.38%
2018/09/11	0	0.00	2	20.30	20.40	-2	3,205	-0.06%
2018/09/06	23	21.62	0	0.00	21.60	23	3,284	0.70%
2018/08/31	0	0.00	10	21.05	21.05	-10	3,319	-0.30%
2018/08/30	0	0.00	8	21.10	21.15	-8	3,427	-0.23%
2018/08/23	1	21.20	1	21.15	21.15	0	3,747	0.00%
2018/08/22	0	0.00	4	21.25	21.20	-4	3,816	-0.10%
2018/08/21	2	21.10	0	0.00	21.05	2	3,919	0.05%
2018/08/20	0	0.00	5	21.05	20.95	-5	3,938	-0.13%
2018/08/17	0	0.00	6	21.32	21.00	-6	4,022	-0.15%
2018/08/16	2	21.08	0	0.00	21.25	2	4,048	0.05%
2018/08/15	0	0.00	6	21.40	21.40	-6	4,052	-0.15%
2018/08/13	2	21.73	6	22.35	21.75	-4	4,299	-0.09%
2018/08/10	6	22.68	9	22.83	22.60	-3	4,250	-0.07%
2018/08/08	0	0.00	3	23.40	23.25	-3	4,258	-0.07%
2018/08/07	1	23.20	11	23.21	23.25	-10	4,288	-0.23%
2018/08/06	2	23.00	0	0.00	23.00	2	4,307	0.05%
2018/08/01	5	22.35	0	0.00	22.35	5	4,552	0.11%
2018/07/31	2	22.40	0	0.00	22.40	2	4,772	0.04%
2018/07/30	0	0.00	1	22.30	22.30	-1	4,792	-0.02%
2018/07/24	24	22.20	20	22.25	22.30	4	4,953	0.08%
2018/07/19	20	22.75	20	22.93	22.75	0	5,139	0.00%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/17	2	22.55	5	22.55	22.40	-3	5,236	-0.06%
2018/07/12	2	22.30	0	0.00	22.35	2	5,446	0.04%
2018/07/06	3	21.27	0	0.00	21.30	3	5,541	0.05%
2018/07/05	3	21.60	0	0.00	21.30	3	5,561	0.05%
2018/07/03	0	0.00	1	22.60	22.55	-1	5,535	-0.02%
2018/07/02	1	23.15	0	0.00	23.10	1	5,542	0.02%
2018/06/29	20	23.20	0	0.00	23.05	20	5,572	0.36%
2018/06/28	1	23.15	1	23.40	23.05	0	5,562	0.00%
2018/06/27	1	23.55	7	23.45	23.30	-6	5,630	-0.11%
2018/06/26	8	23.38	2	23.40	23.55	6	5,699	0.11%
2018/06/25	14	24.36	23	24.36	23.55	-9	5,702	-0.16%
2018/06/22	0	0.00	1	24.40	24.80	-1	5,558	-0.02%
2018/06/21	0	0.00	1	22.60	23.00	-1	5,293	-0.02%
2018/06/20	2	22.10	0	0.00	22.15	2	5,330	0.04%
2018/06/19	1	22.50	0	0.00	22.85	1	5,356	0.02%
2018/06/15	0	0.00	10	22.85	23.20	-10	5,359	-0.19%
2018/06/14	3	22.68	0	0.00	22.60	3	5,320	0.06%
2018/06/12	6	23.34	4	23.29	23.00	2	5,734	0.03%
2018/06/11	1	23.00	5	22.95	22.95	-4	5,675	-0.07%
2018/06/08	0	0.00	4	22.85	22.85	-4	5,676	-0.07%
2018/06/07	2	22.75	6	22.99	22.75	-4	5,763	-0.07%
2018/06/06	0	0.00	4	22.45	22.65	-4	5,743	-0.07%
2018/06/05	34	22.27	34	22.46	22.20	0	5,765	0.00%
2018/06/01	0	0.00	1	21.90	21.80	-1	5,661	-0.02%
2018/05/31	0	0.00	2	22.00	22.00	-2	5,661	-0.04%
2018/05/30	1	22.00	0	0.00	22.00	1	5,602	0.02%
2018/05/29	117	22.14	111	22.21	22.20	6	5,563	0.11%	大買/大賣/
2018/05/28	5	21.65	1	21.80	21.75	4	5,515	0.07%
2018/05/25	33	21.77	23	21.88	21.70	10	5,514	0.18%
2018/05/22	29	21.89	7	21.66	21.60	22	5,416	0.41%
2018/05/21	0	0.00	3	21.22	21.95	-3	5,258	-0.06%
2018/05/15	1	21.45	0	0.00	21.10	1	5,266	0.02%
2018/05/14	1	21.35	0	0.00	21.40	1	5,442	0.02%
2018/05/11	3	21.80	7	21.91	21.75	-4	5,436	-0.07%
2018/05/10	2	22.15	0	0.00	22.30	2	5,382	0.04%
2018/05/09	19	22.10	7	22.02	22.25	12	5,354	0.22%
2018/05/08	3	22.00	42	21.22	22.05	-39	5,160	-0.76%
2018/05/07	1	20.70	5	20.70	20.70	-4	5,005	-0.08%
2018/05/04	0	0.00	6	21.19	21.00	-6	5,025	-0.12%
2018/04/30	0	0.00	4	20.68	20.65	-4	5,084	-0.08%
2018/04/27	2	20.28	6	20.25	20.35	-4	5,081	-0.08%
2018/04/26	12	20.25	2	20.75	20.30	10	5,077	0.20%
2018/04/25	44	20.01	2	20.28	20.55	42	5,055	0.83%
2018/04/24	7	21.22	54	20.91	20.95	-47	4,979	-0.94%
2018/04/20	3	22.05	0	0.00	22.05	3	5,095	0.06%
2018/04/19	4	22.23	7	22.13	22.30	-3	5,031	-0.06%
2018/04/18	1	22.70	16	22.73	22.60	-15	4,983	-0.30%
2018/04/17	0	0.00	14	22.70	22.70	-14	4,968	-0.28%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	0	0.00	1	23.35	23.10	-1	4,987	-0.02%
2018/04/12	0	0.00	13	23.31	23.40	-13	4,968	-0.26%
2018/04/11	0	0.00	3	23.60	23.50	-3	5,006	-0.06%
2018/04/09	1	23.70	1	23.65	23.55	0	5,137	0.00%
2018/04/03	0	0.00	4	23.65	23.85	-4	5,145	-0.08%
2018/04/02	1	24.15	0	0.00	23.85	1	5,155	0.02%
2018/03/31	11	24.05	2	24.15	24.05	9	5,160	0.17%
2018/03/30	5	23.54	7	23.71	23.85	-2	5,157	-0.04%
2018/03/29	7	23.03	0	0.00	23.05	7	5,105	0.14%
2018/03/28	0	0.00	1	23.30	23.30	-1	4,980	-0.02%
2018/03/27	1	23.45	2	23.55	23.50	-1	4,916	-0.02%
2018/03/23	1	23.65	0	0.00	23.70	1	4,814	0.02%
2018/03/22	1	24.40	0	0.00	24.35	1	4,761	0.02%
2018/03/20	4	24.86	1	24.85	24.85	3	5,135	0.06%
2018/03/19	9	25.14	20	25.08	25.05	-11	5,212	-0.21%
2018/03/16	10	25.97	1	25.90	25.70	9	5,125	0.18%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/14	2	26.28	9	26.15	26.10	-7	5,124	-0.14%
2018/03/13	35	26.54	11	26.24	26.20	24	5,199	0.46%
2018/03/12	0	0.00	13	26.32	26.50	-13	5,211	-0.25%
2018/03/09	0	0.00	9	26.07	26.05	-9	5,250	-0.17%
2018/03/08	1	25.50	1	25.75	25.55	0	5,441	0.00%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/06	1	25.15	0	0.00	25.20	1	6,144	0.02%
2018/03/05	0	0.00	1	25.50	25.20	-1	6,189	-0.02%
2018/03/02	4	25.40	0	0.00	25.40	4	6,230	0.06%
2018/03/01	2	25.55	1	25.00	25.55	1	6,259	0.02%
2018/02/23	1	25.00	1	25.00	25.10	0	6,483	0.00%
2018/02/21	0	0.00	1	24.40	24.35	-1	6,604	-0.02%
2018/02/12	0	0.00	3	23.55	23.50	-3	6,677	-0.04%
2018/02/09	3	22.70	0	0.00	23.80	3	6,734	0.04%
2018/02/07	0	0.00	35	24.58	24.50	-35	7,146	-0.49%
2018/02/06	48	23.88	0	0.00	23.75	48	7,212	0.67%
2018/02/05	1	26.10	4	26.15	26.15	-3	7,178	-0.04%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	1	26.60	1	26.75	26.60	0	7,511	0.00%
2018/01/31	1	26.70	2	26.73	26.65	-1	7,576	-0.01%
2018/01/30	5	27.20	0	0.00	26.90	5	7,702	0.06%
2018/01/29	0	0.00	11	26.88	26.75	-11	7,807	-0.14%
2018/01/26	1	26.60	1	26.60	26.55	0	8,327	0.00%
2018/01/25	0	0.00	11	27.15	26.85	-11	8,491	-0.13%
2018/01/23	2	26.80	10	26.75	26.85	-8	8,528	-0.09%
2018/01/22	0	0.00	29	26.80	26.75	-29	8,664	-0.33%
2018/01/18	0	0.00	1	27.05	27.00	-1	9,298	-0.01%
2018/01/16	31	27.01	1	27.30	27.30	30	9,568	0.31%
2018/01/15	1	26.35	5	26.39	26.35	-4	9,558	-0.04%
2018/01/12	0	0.00	8	26.44	26.25	-8	9,622	-0.08%
2018/01/11	1	26.10	3	26.15	26.10	-2	9,681	-0.02%
2018/01/09	0	0.00	6	26.73	26.75	-6	9,912	-0.06%
2018/01/08	0	0.00	3	26.90	26.85	-3	10,189	-0.03%
2018/01/05	1	26.90	1	26.90	26.90	0	10,569	0.00%
2018/01/04	5	27.14	5	27.22	27.05	0	10,909	0.00%
2018/01/03	0	0.00	1	26.65	26.65	-1	11,278	-0.01%
2018/01/02	0	0.00	5	26.45	26.40	-5	12,507	-0.04%