南茂 (8150)-台新-高雄券商分點個股進出

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(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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	1.1	44.53	20	44.80	44.20	-18.9	5,162	-0.37%
2024/05/30	15.2	45.28	6	45.60	45.05	9.2	5,156	0.18%
2024/05/29	8	45.24	7	45.21	45.20	1	5,212	0.02%
2024/05/28	2.1	44.89	5	45.00	45.00	-2.9	5,242	-0.06%
2024/05/27	2	44.25	21	44.50	44.25	-19	5,296	-0.36%
2024/05/24	22.1	43.93	4	43.95	44.15	18.1	5,285	0.34%
2024/05/23	19	44.42	1	44.75	44.35	18	5,255	0.34%
2024/05/22	1	44.65	10	44.70	45.75	-9	5,202	-0.17%
2024/05/21	20	44.45	5	44.00	44.65	15	5,130	0.29%
2024/05/20	3.5	43.69	4	44.30	43.85	-0.5	5,027	-0.01%
2024/05/17	13	43.27	1	43.30	43.20	12	4,908	0.24%
2024/05/16	7	43.60	0	0.00	43.65	7	4,821	0.15%
2024/05/15	24	43.66	0	0.00	43.45	24	4,826	0.50%
2024/05/14	5	43.26	1	43.50	43.45	4	4,860	0.08%
2024/05/13	11	42.80	0.1	42.95	42.90	10.9	4,828	0.23%
2024/05/10	11	43.80	9	43.92	43.40	2	4,785	0.04%
2024/05/09	2	45.58	0	0.00	45.20	2	4,670	0.04%
2024/05/07	3	45.15	1	45.65	45.60	2	4,603	0.04%
2024/05/06	1	45.55	1	45.50	45.40	0	4,562	0.00%
2024/05/03	0	0.00	1	46.80	45.50	-1	4,557	-0.02%
2024/05/02	3	46.37	1	46.40	46.40	2	4,532	0.04%
2024/04/30	1	46.05	0	0.00	45.90	1	4,527	0.02%
2024/04/26	0	0.00	2	46.70	46.60	-2	4,558	-0.04%
2024/04/25	2	46.90	1	46.75	46.20	1	4,678	0.02%
2024/04/24	3	47.03	6	47.10	47.30	-3	4,678	-0.06%
2024/04/23	1	45.00	0	0.00	45.85	1	4,714	0.02%
2024/04/22	0	0.00	4	44.84	45.35	-4	4,707	-0.09%
2024/04/19	21	45.44	5.1	45.60	45.65	15.9	4,735	0.34%
2024/04/18	0	0.00	8	46.95	46.85	-8	4,811	-0.17%
2024/04/17	3	47.17	2.3	47.00	47.45	0.7	4,924	0.01%
2024/04/16	4	46.66	10	47.08	46.85	-6	4,932	-0.12%
2024/04/15	6.1	47.90	9	48.02	48.10	-2.9	4,881	-0.06%
2024/04/12	6	48.88	0	0.00	48.70	6	4,891	0.12%
2024/04/11	2	48.35	4	48.14	48.75	-2	4,866	-0.04%
2024/04/10	3	48.70	14	48.91	48.75	-11	4,843	-0.23%
2024/04/09	1	48.95	0	0.00	48.85	1	4,812	0.02%
2024/04/08	3	48.48	2	48.73	48.65	1	4,773	0.02%
2024/04/03	1	48.75	0	0.00	49.25	1	4,736	0.02%
2024/04/02	2	49.35	1.2	49.20	49.25	0.8	4,707	0.02%
2024/04/01	3.3	49.32	3	49.55	49.35	0.3	4,709	0.01%
2024/03/29	16.3	50.47	8	50.29	50.00	8.3	4,671	0.18%
2024/03/28	9	51.41	9	51.66	51.00	0	4,426	0.00%
2024/03/27	3	49.65	17	48.49	50.70	-14	4,216	-0.33%
2024/03/26	10.1	48.50	11	48.26	48.40	-0.9	4,105	-0.02%
2024/03/25	17.1	49.73	12	49.28	49.95	5.1	4,057	0.13%
2024/03/22	21	50.42	34	50.36	50.90	-13	4,012	-0.32%
2024/03/21	1	50.60	4.1	50.31	51.00	-3.1	3,964	-0.08%
2024/03/20	30.2	50.80	78	51.33	50.10	-47.8	3,935	-1.21%
2024/03/19	5.7	49.61	29	49.19	49.75	-23.3	3,747	-0.62%
2024/03/18	1	48.25	12	48.48	48.65	-11	3,715	-0.30%
2024/03/15	8	47.51	12	47.35	47.65	-4	3,704	-0.11%
2024/03/14	51	47.17	6.3	47.29	47.55	44.7	3,703	1.21%
2024/03/13	29	48.37	40	48.44	48.50	-11	3,701	-0.30%
2024/03/12	22	48.10	26.7	47.90	48.10	-4.7	3,660	-0.13%
2024/03/11	22.4	47.20	26.1	47.33	46.90	-3.7	3,618	-0.10%
2024/03/08	9	46.84	15	46.60	46.90	-6	3,605	-0.17%
2024/03/07	16.3	46.28	7.1	46.93	47.15	9.2	3,582	0.26%
2024/03/06	5	46.60	9.3	46.14	46.65	-4.3	3,501	-0.12%
2024/03/05	12.2	45.10	6	45.42	45.10	6.2	3,439	0.18%
2024/03/04	39	45.13	34.1	44.84	45.10	4.9	3,411	0.14%
2024/03/01	29	44.23	23	44.31	43.95	6	3,303	0.18%
2024/02/29	22	44.00	32.3	43.96	44.10	-10.3	3,258	-0.32%
2024/02/27	23.1	43.44	24.5	43.51	43.65	-1.4	3,193	-0.04%
2024/02/26	13	43.23	2	43.20	43.45	11	3,173	0.35%
2024/02/23	22.1	43.28	18	43.96	43.25	4.1	3,197	0.13%
2024/02/22	19	43.93	17	43.77	44.00	2	3,140	0.06%
2024/02/21	10	43.13	15	43.30	43.15	-5	3,103	-0.16%
2024/02/20	2	43.60	4	43.63	43.50	-2	3,101	-0.06%
2024/02/19	7.1	43.51	10	43.65	43.60	-2.9	3,098	-0.09%
2024/02/16	35	43.47	35	43.30	43.50	0	3,115	0.00%
2024/02/15	1	43.55	48	43.42	43.65	-47	3,104	-1.51%
2024/02/05	11	41.51	10	41.80	41.70	1	3,058	0.03%
2024/02/02	9	42.14	8	41.93	41.95	1	3,094	0.03%
2024/02/01	20.1	42.39	11	42.60	42.25	9.1	3,111	0.29%
2024/01/31	10.1	42.55	19	42.52	42.80	-8.9	3,169	-0.28%
2024/01/30	0	0.00	5	42.13	42.70	-5	3,222	-0.16%
2024/01/29	11.1	42.06	4	42.25	42.25	7.1	3,291	0.22%
2024/01/26	17	42.72	4	42.59	42.60	13	3,572	0.36%
2024/01/25	15	43.00	15.5	43.33	42.80	-0.5	3,605	-0.01%
2024/01/24	34	43.18	35.1	43.20	43.15	-1.1	3,620	-0.03%
2024/01/23	14.4	43.14	10	43.35	43.10	4.4	3,637	0.12%
2024/01/22	21	44.19	31.6	44.27	43.95	-10.6	3,630	-0.29%
2024/01/19	26	43.81	29	43.66	43.70	-3	3,632	-0.08%
2024/01/18	11	42.64	6	42.95	42.95	5	3,565	0.14%
2024/01/17	17	42.74	17	42.91	43.00	0	3,746	0.00%
2024/01/16	5	42.89	3	43.10	42.80	2	3,897	0.05%
2024/01/15	3	43.42	1	43.50	43.20	2	4,088	0.05%
2024/01/12	6.3	43.07	2	43.18	42.80	4.3	4,073	0.11%
2024/01/11	12	43.43	13.3	43.27	43.50	-1.3	3,950	-0.03%
2024/01/10	0.3	41.90	0	0.00	41.85	0.3	3,866	0.01%
2024/01/09	0	0.00	2	41.20	41.45	-2	3,856	-0.05%
2024/01/08	1.1	41.01	0	0.00	41.15	1.1	3,859	0.03%
2024/01/05	1.2	41.41	5	41.38	41.40	-3.8	3,859	-0.10%
2024/01/04	0.1	42.00	6	42.20	42.10	-5.9	3,845	-0.15%
2024/01/03	9	42.06	10	41.95	41.85	-1	3,854	-0.03%
2024/01/02	0	0.00	23	42.05	42.00	-23	3,839	-0.60%
2023/12/29	8.3	42.41	3	42.53	42.25	5.3	3,828	0.14%
2023/12/28	25	43.31	1	43.05	43.00	24	3,814	0.63%
2023/12/27	22	43.40	20	43.70	43.70	2	3,799	0.05%
2023/12/26	3	43.07	2	43.05	43.10	1	3,769	0.03%
2023/12/22	2	43.25	1	43.25	42.45	1	3,743	0.03%
2023/12/21	2	41.75	1	42.55	42.45	1	3,729	0.03%
2023/12/20	5	42.32	3.1	42.48	42.45	1.9	3,712	0.05%
2023/12/19	3	42.67	10	42.95	42.90	-7	3,654	-0.19%
2023/12/18	5	44.04	19	43.87	43.70	-14	3,609	-0.39%
2023/12/15	14	43.54	51	43.57	43.10	-37	3,550	-1.04%
2023/12/14	2	43.63	10	43.48	43.35	-8	3,466	-0.23%
2023/12/13	5	42.42	1	43.10	43.15	4	3,404	0.12%
2023/12/12	1	42.45	3	42.53	42.45	-2	3,348	-0.06%
2023/12/11	3	42.55	6	42.68	42.40	-3	3,319	-0.09%
2023/12/08	8	42.45	2	42.38	42.45	6	3,282	0.18%
2023/12/07	1	41.85	1	42.00	41.75	0	3,220	0.00%
2023/12/06	3	41.50	5	41.70	41.70	-2	3,211	-0.06%
2023/12/05	4	41.45	7	41.50	41.85	-3	3,206	-0.09%
2023/12/04	1	42.00	10.3	41.98	42.00	-9.3	3,208	-0.29%
2023/12/01	4.3	40.98	4	41.19	41.10	0.3	3,234	0.01%
2023/11/30	0	0.00	1	40.75	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	4	40.20	40.35	-4	3,166	-0.13%
2023/11/28	1	40.00	2.2	40.10	40.20	-1.2	3,156	-0.04%
2023/11/27	2	39.75	4	40.08	39.55	-2	3,157	-0.06%
2023/11/24	0	0.00	4	39.48	39.40	-4	3,174	-0.13%
2023/11/22	1	39.80	10	39.87	39.85	-9	3,338	-0.27%
2023/11/21	1	39.65	13	39.47	39.50	-12	3,305	-0.36%
2023/11/20	1	39.05	4	39.01	39.05	-3	3,285	-0.09%
2023/11/17	1	38.55	4	38.66	38.70	-3	3,289	-0.09%
2023/11/16	4	38.45	17	38.49	38.45	-13	3,273	-0.40%
2023/11/15	6	38.61	18	38.56	38.60	-12	3,264	-0.37%
2023/11/14	1	38.20	5.2	38.22	38.15	-4.2	3,238	-0.13%
2023/11/13	4	38.03	0	0.00	38.15	4	3,226	0.12%
2023/11/10	10	38.10	28	38.02	37.75	-18	3,212	-0.56%
2023/11/09	13.2	37.60	12	37.73	37.40	1.2	3,172	0.04%
2023/11/08	3.1	37.33	1	37.50	37.35	2.1	3,149	0.07%
2023/11/07	31	37.49	1.1	37.68	37.35	29.9	3,090	0.97%
2023/11/06	35.2	37.77	3	37.77	37.80	32.2	3,057	1.05%
2023/11/03	111.6	38.38	36	38.30	37.95	75.6	2,995	2.52%	大買/
2023/11/02	2	41.53	14	41.91	42.05	-12	2,742	-0.44%
2023/11/01	0.4	40.90	5	41.36	41.30	-4.6	2,770	-0.16%
2023/10/31	6	40.88	3	41.02	40.95	3	2,819	0.11%
2023/10/30	1	40.75	5	40.70	40.65	-4	2,800	-0.14%
2023/10/27	1	41.70	4	41.20	40.90	-3	2,781	-0.11%
2023/10/26	6	41.47	0.7	41.45	41.45	5.3	2,757	0.19%
2023/10/25	68	43.04	69	43.35	42.00	-1	2,710	-0.04%
2023/10/24	65.1	41.97	64	41.91	42.15	1.1	2,516	0.04%
2023/10/23	24.1	41.96	25	41.59	41.40	-0.9	2,312	-0.04%
2023/10/20	3	39.85	7.5	39.86	39.85	-4.5	2,121	-0.21%
2023/10/19	2	39.50	8	39.68	39.55	-6	2,097	-0.29%
2023/10/17	1	39.25	1	39.15	39.00	0	2,098	0.00%
2023/10/13	3	38.98	5.2	39.02	39.05	-2.2	2,128	-0.10%
2023/10/12	3	38.25	1	38.40	38.50	2	2,120	0.09%
2023/10/11	3	38.15	11	38.30	38.20	-8	2,129	-0.38%
2023/10/04	0	0.00	2	37.45	37.50	-2	2,157	-0.09%
2023/10/03	1	37.75	0	38.00	37.90	1	2,178	0.05%
2023/10/02	1	37.60	0	0.00	37.70	1	2,213	0.05%
2023/09/27	0	0.00	1	37.40	37.60	-1	2,264	-0.04%
2023/09/26	1	37.55	1	37.80	37.55	0	2,294	0.00%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/22	1	37.67	4	38.00	38.50	-3	2,386	-0.12%
2023/09/21	8	38.31	9	38.46	38.30	-1	2,483	-0.04%
2023/09/20	1	39.00	0	0.00	39.05	1	2,552	0.04%
2023/09/15	2	39.30	7	39.27	39.20	-5	2,641	-0.19%
2023/09/14	3.3	38.94	6	39.08	39.00	-2.7	2,678	-0.10%
2023/09/13	5	38.96	7	39.04	38.95	-2	2,713	-0.07%
2023/09/12	4	39.71	7	39.41	39.70	-3	2,728	-0.11%
2023/09/11	10	39.17	5	39.24	39.00	5	2,770	0.18%
2023/09/08	6	39.74	4	39.56	39.60	2	2,798	0.07%
2023/09/07	3	40.27	6	40.34	40.35	-3	2,809	-0.11%
2023/09/06	16	39.63	28	39.82	40.00	-12	2,775	-0.43%
2023/09/05	6	38.59	5	38.58	38.80	1	2,697	0.04%
2023/09/04	0	0.00	3	38.58	38.70	-3	2,707	-0.11%
2023/09/01	4	38.34	32	38.35	38.50	-28	2,726	-1.03%
2023/08/31	2	38.23	4	38.31	38.35	-2	2,721	-0.07%
2023/08/30	0.6	37.65	7.1	37.74	37.90	-6.5	2,726	-0.24%
2023/08/29	6	37.96	3	38.45	37.75	3	2,723	0.11%
2023/08/28	32	38.38	29	38.02	37.95	3	2,689	0.11%
2023/08/25	6	37.05	4	36.89	37.05	2	2,583	0.08%
2023/08/24	0	0.00	1	37.35	36.90	-1	2,618	-0.04%
2023/08/23	20	37.08	10	37.01	37.00	10	2,712	0.37%
2023/08/22	4	36.25	1	36.75	36.35	3	2,766	0.11%
2023/08/18	0	0.00	1	36.30	36.30	-1	2,789	-0.04%
2023/08/15	0.1	36.40	0	0.00	36.45	0.1	2,753	0.00%
2023/08/14	0	0.00	2	36.55	36.55	-2	2,755	-0.07%
2023/08/11	25	37.03	1	36.85	37.05	24	2,765	0.87%
2023/08/10	2	36.85	1	36.70	36.70	1	2,765	0.04%
2023/08/09	1	36.85	0	0.00	36.90	1	2,743	0.04%
2023/08/08	2	36.85	2	37.00	37.05	0	2,735	0.00%
2023/08/07	1	36.75	5	37.29	37.35	-4	2,714	-0.15%
2023/08/04	4	36.38	12	36.54	36.30	-8	2,659	-0.30%
2023/08/02	0	0.00	1	35.70	35.70	-1	2,606	-0.04%
2023/08/01	3	35.68	1	35.80	35.75	2	2,645	0.08%
2023/07/31	1	35.90	0	0.00	35.75	1	2,669	0.04%
2023/07/27	0	0.00	2	35.80	35.75	-2	2,642	-0.08%
2023/07/26	3	35.17	1	35.40	35.20	2	2,635	0.08%
2023/07/25	2	35.45	3	35.50	35.45	-1	2,677	-0.04%
2023/07/24	4	35.71	0	35.60	35.55	4	2,680	0.15%
2023/07/21	4	35.93	2	35.98	36.00	2	2,661	0.08%
2023/07/19	0	0.00	4	36.05	36.20	-4	2,626	-0.15%
2023/07/17	1	35.40	6	35.79	35.75	-5	2,592	-0.19%
2023/07/13	6	34.73	2	34.60	34.60	4	2,607	0.15%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/11	1	34.95	1	35.20	35.10	0	2,604	0.00%
2023/07/10	3	34.72	0	0.00	34.70	3	2,638	0.11%
2023/07/07	2	35.35	1	35.20	35.25	1	2,650	0.04%
2023/07/06	2	36.45	3	36.40	36.10	-1	2,648	-0.04%
2023/07/05	5	35.97	1	35.90	35.95	4	2,646	0.15%
2023/07/04	0	0.00	2	35.95	35.70	-2	2,677	-0.07%
2023/07/03	12	35.73	1.7	35.83	35.60	10.3	2,706	0.38%
2023/06/30	4	36.53	0	0.00	36.50	4	2,701	0.15%
2023/06/29	18	36.59	3	36.93	36.35	15	2,720	0.55%
2023/06/28	2	39.03	0	0.00	38.95	2	2,620	0.08%
2023/06/26	1	39.75	12	39.80	39.70	-11	2,484	-0.44%
2023/06/21	3	39.35	4	39.38	39.35	-1	2,444	-0.04%
2023/06/20	2.3	38.91	0	0.00	39.15	2.3	2,428	0.09%
2023/06/19	4	39.06	12	38.85	38.75	-8	2,383	-0.34%
2023/06/16	8	39.22	0	0.00	39.45	8	2,348	0.34%
2023/06/15	3	38.93	0	0.00	39.00	3	2,320	0.13%
2023/06/14	13	39.55	0	0.00	39.35	13	2,306	0.56%
2023/06/13	7	39.87	1	40.25	39.80	6	2,278	0.26%
2023/06/09	8	40.11	2	40.28	40.05	6	2,239	0.27%
2023/06/08	3	40.72	1	40.75	40.70	2	2,223	0.09%
2023/06/07	2	40.80	1	40.80	40.85	1	2,230	0.04%
2023/06/06	2	40.58	11	40.59	40.60	-9	2,214	-0.41%
2023/06/05	12	40.55	7	40.60	40.55	5	2,226	0.22%
2023/06/02	10	40.17	19	40.12	40.15	-9	2,252	-0.40%
2023/06/01	0	0.00	0	39.60	40.00	0	2,247	0.00%
2023/05/31	0	0.00	31	39.44	39.50	-31	2,257	-1.37%
2023/05/30	2	39.20	8.3	39.29	39.05	-6.3	2,248	-0.28%
2023/05/29	59.3	39.80	25	40.32	39.55	34.3	2,282	1.50%
2023/05/26	18	39.32	16.2	39.36	39.50	1.8	2,283	0.08%
2023/05/25	1	38.60	0	0.00	38.70	1	2,255	0.04%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/22	1	38.25	5	38.30	38.45	-4	2,307	-0.17%
2023/05/19	1	38.45	0	0.00	38.40	1	2,315	0.04%
2023/05/18	4	38.53	0	0.00	38.50	4	2,324	0.17%
2023/05/17	0	0.00	1	38.20	38.50	-1	2,333	-0.04%
2023/05/15	0	37.60	0	0.00	37.85	0	2,334	0.00%
2023/05/12	0	0.00	0.3	37.80	37.75	-0.3	2,346	-0.01%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/09	1	38.05	6	38.19	38.20	-5	2,375	-0.21%
2023/05/08	10	38.76	10	38.85	38.85	0	2,384	0.00%
2023/05/05	2	37.85	4	38.10	38.10	-2	2,412	-0.08%
2023/05/04	3	37.57	0	0.00	37.55	3	2,478	0.12%
2023/05/03	2	37.40	2	37.55	37.65	0	2,523	0.00%
2023/05/02	4	37.33	0	37.40	37.35	4	2,582	0.15%
2023/04/28	1	36.75	1	37.05	37.00	0	2,618	0.00%
2023/04/27	1	36.70	0	0.00	36.40	1	2,568	0.04%
2023/04/26	2	36.65	2	36.25	36.85	0	2,570	0.00%
2023/04/25	0.2	36.85	0	0.00	36.60	0.2	2,572	0.01%
2023/04/24	2.1	37.21	0	0.00	37.20	2.1	2,562	0.08%
2023/04/21	0	0.00	10	37.65	37.30	-10	2,560	-0.39%
2023/04/20	0	0.00	5.4	38.33	38.05	-5.4	2,554	-0.21%
2023/04/19	3	38.43	0	38.60	38.20	3	2,561	0.12%
2023/04/18	0	0.00	5.2	38.89	38.90	-5.2	2,532	-0.21%
2023/04/17	2.1	39.08	0	39.10	38.85	2.1	2,528	0.08%
2023/04/14	0.2	38.78	8	38.46	38.85	-7.8	2,518	-0.31%
2023/04/13	3.1	39.03	1	39.20	38.70	2.1	2,528	0.08%
2023/04/12	0.1	39.05	3	39.10	39.15	-2.9	2,502	-0.12%
2023/04/11	0	0.00	7	38.75	39.05	-7	2,474	-0.28%
2023/04/10	1	38.10	1	38.25	38.45	0	2,440	0.00%
2023/04/07	8	39.04	4	38.73	38.60	4	2,421	0.17%
2023/04/06	8	38.40	14	38.64	39.10	-6	2,365	-0.25%
2023/03/31	12	38.38	18	38.46	38.35	-6	2,317	-0.26%
2023/03/30	8	37.47	0	37.25	37.50	8	2,223	0.36%
2023/03/29	2	37.00	0	36.95	37.00	2	2,203	0.09%
2023/03/28	3	36.75	1	36.75	36.90	2	2,230	0.09%
2023/03/27	3	37.00	3	36.95	36.90	0	2,253	0.00%
2023/03/24	1	37.00	0	0.00	37.05	1	2,270	0.04%
2023/03/23	9	36.93	2	37.00	36.90	7	2,269	0.31%
2023/03/22	8	37.13	1	37.10	37.10	7	2,276	0.31%
2023/03/21	3	37.00	0	0.00	37.00	3	2,272	0.13%
2023/03/20	1	36.75	1	36.45	36.75	0	2,262	0.00%
2023/03/17	1	35.80	14	35.84	35.95	-13	2,258	-0.58%
2023/03/16	1	35.85	1	36.00	35.70	0	2,233	0.00%
2023/03/15	2	36.85	3	36.53	36.30	-1	2,230	-0.04%
2023/03/14	3	36.58	2	36.68	36.60	1	2,250	0.04%
2023/03/13	3	36.60	6	36.78	36.95	-3	2,276	-0.13%
2023/03/09	0	0.00	2	37.65	37.60	-2	2,269	-0.09%
2023/03/08	5	37.51	0	0.00	37.65	5	2,280	0.22%
2023/03/07	5	37.53	4	37.56	37.70	1	2,256	0.04%
2023/03/06	1	37.00	17.1	36.95	37.00	-16.1	2,209	-0.73%
2023/03/03	0	0.00	28	36.74	36.70	-28	2,209	-1.27%
2023/03/02	1	36.35	0	0.00	36.35	1	2,212	0.05%
2023/03/01	2	35.60	3	35.93	36.05	-1	2,198	-0.05%
2023/02/24	18	36.24	31	36.15	36.40	-13	2,134	-0.61%
2023/02/23	3	36.60	11	36.95	37.00	-8	2,057	-0.39%
2023/02/22	7	36.21	11	36.25	36.55	-4	2,048	-0.20%
2023/02/21	6.7	36.18	19.1	36.23	36.55	-12.4	2,049	-0.60%
2023/02/20	3	35.65	0	0.00	35.80	3	2,097	0.14%
2023/02/17	5	35.40	1	35.55	35.60	4	2,148	0.19%
2023/02/16	7	35.61	0	0.00	35.65	7	2,170	0.32%
2023/02/15	0	0.00	3	35.55	35.35	-3	2,208	-0.14%
2023/02/13	5	35.09	9	35.19	35.30	-4	2,267	-0.18%
2023/02/10	1	35.95	0	0.00	35.90	1	2,307	0.04%
2023/02/09	2	35.88	9	35.94	35.80	-7	2,317	-0.30%
2023/02/08	5	35.80	2	35.80	35.85	3	2,344	0.13%
2023/02/07	0	0.00	8.3	35.41	35.50	-8.3	2,334	-0.35%
2023/02/06	3.6	35.63	1	35.55	35.50	2.6	2,331	0.11%
2023/02/03	0	0.00	5	36.18	36.20	-5	2,314	-0.22%
2023/02/02	7	35.39	33	35.46	35.80	-26	2,255	-1.15%
2023/02/01	14	34.62	5	34.77	34.65	9	2,211	0.41%
2023/01/31	11	34.47	7	34.44	34.60	4	2,197	0.18%
2023/01/30	21	34.04	20	34.05	34.05	1	2,153	0.05%
2023/01/17	1	33.65	0	0.00	33.65	1	2,158	0.05%
2023/01/13	3	33.08	0	0.00	32.95	3	2,245	0.13%
2023/01/11	0	33.75	0	0.00	33.80	0	2,545	0.00%
2023/01/10	0	0.00	2	33.90	33.80	-2	2,593	-0.08%
2023/01/09	3	33.65	10.5	33.62	33.70	-7.5	2,612	-0.29%
2023/01/06	0	0.00	8	33.31	33.35	-8	2,612	-0.31%
2023/01/05	2	33.20	1	33.25	33.15	1	2,647	0.04%
2023/01/04	1	33.40	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	6	33.45	33.70	-6	2,694	-0.22%
2022/12/30	10	32.85	14	32.91	33.50	-4	2,668	-0.15%
2022/12/29	2.1	31.82	13	31.93	32.65	-10.9	2,657	-0.41%
2022/12/28	0.1	32.30	5	32.30	32.30	-4.9	2,682	-0.18%
2022/12/27	1	32.65	1	33.15	32.65	0	2,701	0.00%
2022/12/26	12	32.95	10	32.70	32.95	2	2,711	0.07%
2022/12/23	3	32.12	4	32.40	32.90	-1	2,727	-0.04%
2022/12/22	2	32.53	2	32.55	32.50	0	2,761	0.00%
2022/12/21	3	32.22	0	0.00	32.20	3	2,786	0.11%
2022/12/20	1	33.15	2	32.50	32.45	-1	2,801	-0.04%
2022/12/19	7	33.06	1	33.30	33.20	6	2,836	0.21%
2022/12/15	3	33.13	1	33.30	33.20	2	2,832	0.07%
2022/12/14	1	33.35	10	33.44	33.40	-9	2,852	-0.32%
2022/12/13	6	33.13	3	33.20	33.25	3	2,852	0.11%
2022/12/12	4	32.90	0	0.00	33.00	4	2,862	0.14%
2022/12/09	2.2	33.46	7	33.46	33.30	-4.8	2,906	-0.16%
2022/12/08	15	33.15	12	32.90	33.10	3	2,922	0.10%
2022/12/07	0	0.00	22	33.56	33.30	-22	2,935	-0.75%
2022/12/06	13	34.14	4	33.90	33.70	9	2,928	0.31%
2022/12/05	4	34.78	3	34.70	34.70	1	2,933	0.03%
2022/12/02	4	34.18	11	34.20	34.20	-7	2,933	-0.24%
2022/12/01	15	34.10	20	34.09	34.10	-5	2,937	-0.17%
2022/11/30	2	33.60	1	33.65	33.60	1	2,935	0.03%
2022/11/29	3	33.17	0	0.00	33.30	3	2,910	0.10%
2022/11/28	4	33.40	1	33.40	33.15	3	2,943	0.10%
2022/11/25	4	33.65	8	33.85	33.50	-4	2,954	-0.14%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/22	1	32.90	1	32.85	32.95	0	2,952	0.00%
2022/11/21	2	33.40	3	33.17	33.20	-1	2,961	-0.03%
2022/11/18	12.1	33.92	0.2	33.95	33.80	11.9	2,928	0.40%
2022/11/17	15.1	33.66	11	33.72	33.95	4.1	2,898	0.14%
2022/11/16	15	33.62	27	33.62	33.60	-12	2,875	-0.42%
2022/11/15	1	33.00	21	32.97	33.15	-20	2,814	-0.71%
2022/11/14	0	0.00	19	32.50	32.70	-19	2,801	-0.68%
2022/11/11	4	32.99	4	32.81	32.50	0	2,784	0.00%
2022/11/10	1	32.15	5	32.12	32.20	-4	2,760	-0.14%
2022/11/09	8	32.46	9	32.54	32.30	-1	2,752	-0.04%
2022/11/08	9	32.04	5	32.08	32.00	4	2,728	0.15%
2022/11/07	2	31.75	4	31.70	31.60	-2	2,706	-0.07%
2022/11/04	5	31.51	0	0.00	31.60	5	2,715	0.18%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/11/02	11	32.05	0	0.00	31.95	11	2,687	0.41%
2022/11/01	1	31.75	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	1	32.00	31.75	-1	2,776	-0.04%
2022/10/28	4	31.35	3	31.55	31.40	1	2,801	0.04%
2022/10/27	6	31.39	8	31.59	31.70	-2	2,773	-0.07%
2022/10/26	3	30.97	1	30.40	30.60	2	2,791	0.07%
2022/10/25	6	30.97	3	31.45	30.70	3	2,774	0.11%
2022/10/24	29	32.16	55	31.85	31.25	-26	2,808	-0.93%
2022/10/21	17	32.11	0	0.00	31.85	17	2,761	0.62%
2022/10/20	26	32.04	12	32.03	32.20	14	2,735	0.51%
2022/10/19	29	32.32	25	32.35	32.30	4	2,646	0.15%
2022/10/18	7.1	30.58	13	30.79	31.00	-6	2,465	-0.24%
2022/10/17	3	30.00	4	29.90	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	3	29.27	29.30	-3	2,507	-0.12%
2022/10/13	3.1	28.86	3	28.58	28.40	0.1	2,567	0.00%
2022/10/12	2	29.20	52	29.45	29.45	-50	2,564	-1.95%
2022/10/11	4	29.69	0	0.00	29.50	4	2,598	0.15%
2022/10/06	5	30.76	0	0.00	31.00	5	2,689	0.19%
2022/10/05	0	0.00	7	31.16	30.95	-7	2,703	-0.26%
2022/10/04	1	30.35	4	30.49	30.60	-3	2,718	-0.11%
2022/10/03	3	29.20	2	29.90	29.70	1	2,752	0.04%
2022/09/30	4	29.88	2	29.90	30.00	2	2,829	0.07%
2022/09/29	0	0.00	1	29.85	29.70	-1	2,886	-0.03%
2022/09/28	4	29.43	5	29.43	29.25	-1	2,924	-0.03%
2022/09/27	1	29.85	2	30.45	30.30	-1	2,965	-0.03%
2022/09/26	16	30.32	2	30.25	29.85	14	3,054	0.46%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	8	31.84	20	31.83	32.00	-12	3,218	-0.37%
2022/09/21	9	32.52	0	0.00	32.25	9	3,330	0.27%
2022/09/19	2.2	32.62	0	0.00	32.70	2.2	3,500	0.06%
2022/09/16	8	32.90	0	0.00	32.75	8	3,540	0.23%
2022/09/14	4	33.09	3	33.15	33.30	1	3,606	0.03%
2022/09/13	0	34.00	1.5	33.88	33.80	-1.5	3,611	-0.04%
2022/09/12	2	33.78	2	33.90	33.80	0	3,635	0.00%
2022/09/08	3	33.87	2	34.30	34.25	1	3,649	0.03%
2022/09/07	13	33.09	0	0.00	33.00	13	3,673	0.35%
2022/09/06	7	33.74	0	0.00	33.40	7	3,690	0.19%
2022/09/05	1	34.20	0	0.00	34.20	1	3,677	0.03%
2022/09/02	7	34.64	0	0.00	34.50	7	3,692	0.19%
2022/09/01	2	35.35	0	0.00	35.10	2	3,657	0.05%
2022/08/31	6	35.67	0	0.00	35.75	6	3,671	0.16%
2022/08/30	1	36.15	1	36.20	36.15	0	3,661	0.00%
2022/08/29	5	35.99	3	36.00	36.00	2	3,680	0.05%
2022/08/25	0	0.00	4	36.38	36.40	-4	3,712	-0.11%
2022/08/24	1	36.30	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.35	1	36.50	36.35	0	3,790	0.00%
2022/08/22	3	36.93	1	36.95	36.85	2	3,793	0.05%
2022/08/19	57	37.00	0	0.00	37.15	57	3,802	1.50%
2022/08/17	2.1	36.40	0	0.00	36.45	2.1	3,775	0.05%
2022/08/16	2	36.43	0	0.00	36.50	2	3,765	0.05%
2022/08/15	1	36.50	0	0.00	36.70	1	3,765	0.03%
2022/08/12	1	36.20	4.4	36.20	36.30	-3.4	3,747	-0.09%
2022/08/11	0	0.00	3.4	35.75	35.70	-3.4	3,764	-0.09%
2022/08/10	12	35.16	0.2	35.30	35.10	11.8	3,769	0.31%
2022/08/09	13	35.35	0	0.00	35.45	13	3,776	0.34%
2022/08/08	2	35.18	1	35.70	35.60	1	3,783	0.03%
2022/08/05	2	34.80	0	0.00	34.90	2	3,757	0.05%
2022/08/04	0	0.00	1	34.25	34.20	-1	3,723	-0.03%
2022/08/03	12	33.85	1	33.85	34.00	11	3,721	0.30%
2022/08/02	13.1	34.21	1	34.15	34.15	12.1	3,742	0.32%
2022/08/01	1	35.35	1	35.20	35.20	0	3,763	0.00%
2022/07/28	1.1	35.58	1	35.30	35.30	0.1	3,763	0.00%
2022/07/27	1	35.05	0	0.00	35.40	1	3,794	0.03%
2022/07/26	6	35.18	10	35.07	35.15	-4	3,804	-0.11%
2022/07/25	0	0.00	10	35.75	35.80	-10	3,829	-0.26%
2022/07/21	0	0.00	7	35.75	36.30	-7	3,839	-0.18%
2022/07/20	18	35.34	1	35.70	35.40	17	3,835	0.44%
2022/07/19	20	35.09	2	35.08	35.20	18	3,839	0.47%
2022/07/18	4	34.51	5	34.61	35.00	-1	3,864	-0.03%
2022/07/15	16	33.62	0	0.00	33.85	16	3,843	0.42%
2022/07/14	7	32.95	2	33.00	32.95	5	3,835	0.13%
2022/07/13	1	33.10	0	0.00	32.90	1	3,822	0.03%
2022/07/12	5	32.32	1	32.15	32.25	4	3,819	0.10%
2022/07/11	6	34.16	7	34.49	33.90	-1	3,800	-0.03%
2022/07/08	8.3	35.30	2	35.38	35.45	6.3	3,775	0.17%
2022/07/07	15	33.81	16	33.24	34.15	-1	3,746	-0.03%
2022/07/06	6.1	33.39	4	33.76	33.15	2.1	3,749	0.06%
2022/07/05	8	33.72	7	33.49	33.95	1	3,748	0.03%
2022/07/04	20.4	34.81	9	34.21	33.60	11.4	3,727	0.30%
2022/07/01	31	35.80	13	35.52	35.45	18	3,711	0.48%
2022/06/30	28	37.63	9	37.74	36.95	19	3,623	0.52%
2022/06/29	50	39.29	7	39.26	39.10	43	3,526	1.22%
2022/06/28	17.1	45.31	24	45.14	44.80	-7	3,423	-0.20%
2022/06/27	8	46.11	60	46.13	46.15	-52	3,302	-1.57%
2022/06/24	2.4	45.74	0	0.00	45.60	2.4	3,282	0.07%
2022/06/23	10	46.18	4	45.80	45.75	6	3,261	0.18%
2022/06/22	3	46.90	0	0.00	46.80	3	3,238	0.09%
2022/06/21	2	47.65	0	0.00	47.80	2	3,213	0.06%
2022/06/17	3	48.07	0	0.00	48.50	3	3,218	0.09%
2022/06/16	2	49.45	4	49.80	48.70	-2	3,252	-0.06%
2022/06/15	5	49.55	4	49.90	49.90	1	3,323	0.03%
2022/06/14	15	48.44	13	49.21	49.40	2	3,365	0.06%
2022/06/13	0	0.00	5	49.90	49.60	-5	3,460	-0.14%
2022/06/10	1	50.20	0.1	50.10	50.30	0.9	3,515	0.03%
2022/06/09	0.5	50.20	0.3	50.40	50.40	0.2	3,580	0.01%
2022/06/08	1.5	50.30	4	50.40	50.50	-2.5	3,600	-0.07%
2022/06/07	0.5	50.10	0	0.00	50.30	0.5	3,685	0.01%
2022/06/06	10.5	50.30	5	50.12	50.20	5.5	3,746	0.15%
2022/06/02	1	49.80	10	49.83	49.75	-9	3,840	-0.23%
2022/06/01	3	49.53	6	49.61	49.60	-3	4,021	-0.07%
2022/05/31	1	48.90	1	48.95	48.55	0	4,144	0.00%
2022/05/30	11	48.88	1	48.90	48.90	10	4,315	0.23%
2022/05/27	0	0.00	2	48.60	48.60	-2	4,516	-0.04%
2022/05/26	1	47.95	1	48.20	47.95	0	5,446	0.00%
2022/05/25	0	0.00	4	48.00	48.00	-4	6,331	-0.06%
2022/05/23	15.1	48.05	1	48.45	48.00	14.1	6,431	0.22%
2022/05/20	1	48.40	5	48.35	48.35	-4	6,532	-0.06%
2022/05/19	0	0.00	13	48.03	48.35	-13	6,686	-0.19%
2022/05/18	1.1	47.61	2	47.75	47.85	-1	6,697	-0.01%
2022/05/17	1	46.70	1.5	47.22	47.30	-0.5	6,838	-0.01%
2022/05/16	1	46.50	2	46.53	46.50	-1	6,863	-0.01%
2022/05/13	5	45.90	0	0.00	45.95	5	6,866	0.07%
2022/05/12	5	45.64	1	45.45	45.35	4	6,896	0.06%
2022/05/11	4.1	45.89	1	45.95	45.85	3.1	6,903	0.04%
2022/05/10	5	45.91	0	0.00	46.40	5	6,916	0.07%
2022/05/09	10.4	46.82	0	0.00	46.35	10.4	6,936	0.15%
2022/05/06	3	47.63	6	47.40	48.10	-3	6,993	-0.04%
2022/05/05	0	0.00	1	48.20	48.15	-1	7,055	-0.01%
2022/05/04	3	47.50	2	47.60	47.25	1	7,083	0.01%
2022/05/03	0	0.00	1	47.20	47.25	-1	7,167	-0.01%
2022/04/29	2	47.13	5	47.26	46.70	-3	7,237	-0.04%
2022/04/28	1	46.75	2	46.80	46.60	-1	7,311	-0.01%
2022/04/27	15	46.15	6	46.04	46.50	9	7,377	0.12%
2022/04/26	3.4	46.98	0	0.00	46.55	3.4	7,462	0.05%
2022/04/25	13	47.17	0	0.00	46.95	13	7,652	0.17%
2022/04/22	2	48.65	4	48.64	48.60	-2	7,729	-0.03%
2022/04/21	0	0.00	15	48.75	48.50	-15	8,139	-0.18%
2022/04/20	12.1	48.60	8	48.71	48.35	4.1	8,983	0.05%
2022/04/19	2	48.88	6	48.74	48.90	-4	9,250	-0.04%
2022/04/18	11	48.09	0	0.00	48.00	11	9,292	0.12%
2022/04/15	13	47.89	20	47.90	47.85	-7	9,303	-0.08%
2022/04/14	4	48.31	1	48.35	48.35	3	9,365	0.03%
2022/04/13	4	48.28	0	0.00	48.30	4	9,407	0.04%
2022/04/12	9	48.23	4.6	48.19	48.00	4.4	9,395	0.05%
2022/04/11	29	49.19	10	49.35	48.85	19	9,381	0.20%
2022/04/08	13	49.90	1	50.10	50.10	12	9,381	0.13%
2022/04/07	9	49.95	2	50.15	49.80	7	9,391	0.07%
2022/04/06	2	50.80	35	50.69	50.70	-33	9,365	-0.35%
2022/04/01	6	50.85	3	51.07	51.20	3	9,445	0.03%
2022/03/31	15	51.42	6	51.43	51.40	9	9,529	0.09%
2022/03/30	2	51.65	3	51.77	51.70	-1	9,584	-0.01%
2022/03/29	3	51.80	2	51.75	51.70	1	9,654	0.01%
2022/03/28	0.3	51.80	6	51.17	51.90	-5.7	9,789	-0.06%
2022/03/25	4	51.75	12	51.84	51.70	-8	9,890	-0.08%
2022/03/24	1.1	51.91	17	51.82	51.90	-15.9	9,896	-0.16%
2022/03/23	3	52.00	6	52.13	52.20	-3	9,951	-0.03%
2022/03/22	0	0.00	6	51.95	52.10	-6	10,013	-0.06%
2022/03/21	10	52.22	24	52.23	52.10	-14	10,032	-0.14%
2022/03/18	19.3	51.61	33	51.89	51.70	-13.7	10,045	-0.14%
2022/03/17	3	51.17	18.5	51.18	51.40	-15.5	9,960	-0.16%
2022/03/16	17.1	50.26	6	50.13	50.30	11.1	9,904	0.11%
2022/03/15	9	51.07	6	51.12	50.80	3	9,856	0.03%
2022/03/14	8	51.79	11	51.70	51.80	-3	9,852	-0.03%
2022/03/11	5	51.54	12	51.48	51.50	-7	9,861	-0.07%
2022/03/10	22	51.63	40	51.50	51.30	-18	9,886	-0.18%
2022/03/09	5	50.78	7	50.67	51.10	-2	9,853	-0.02%
2022/03/08	18.3	50.04	119	50.03	50.20	-100.7	9,866	-1.02%	大賣/
2022/03/07	22.2	50.35	35	50.45	50.30	-12.8	9,792	-0.13%
2022/03/04	16	51.65	50	51.70	51.60	-34	9,667	-0.35%
2022/03/03	30	52.09	31	51.98	51.80	-1	9,586	-0.01%
2022/03/02	79.1	51.18	24	51.35	51.40	55.1	9,508	0.58%
2022/03/01	94	51.89	70	51.59	51.20	24	9,347	0.26%
2022/02/25	111	50.56	157.1	50.99	52.00	-46.1	8,431	-0.55%	大買/大賣/
2022/02/24	13	47.67	21	47.69	47.35	-8	7,667	-0.10%
2022/02/23	3	48.32	13	48.36	48.50	-10	7,671	-0.13%
2022/02/22	35	47.82	4.5	47.76	48.15	30.5	7,780	0.39%
2022/02/21	21	49.33	29	49.27	49.15	-8	7,954	-0.10%
2022/02/18	24	48.35	10.5	48.44	48.75	13.5	8,077	0.17%
2022/02/17	14	48.05	40	47.95	48.25	-26	8,172	-0.32%
2022/02/16	2	46.95	4	47.18	46.95	-2	8,150	-0.02%
2022/02/15	4	46.48	2	46.55	46.30	2	8,186	0.02%
2022/02/14	3	46.42	2	46.63	46.50	1	8,258	0.01%
2022/02/11	1	47.35	2	47.40	47.40	-1	8,348	-0.01%
2022/02/10	4	47.10	3	47.00	47.40	1	8,586	0.01%
2022/02/09	15	46.51	5	46.99	47.10	10	8,604	0.12%
2022/02/08	11	46.30	3	45.82	46.35	8	8,631	0.09%
2022/02/07	9.5	45.83	6	45.85	45.80	3.5	8,580	0.04%
2022/01/26	3	45.97	5	45.99	46.00	-2	8,515	-0.02%
2022/01/25	14	46.36	12	46.14	45.75	2	8,508	0.02%
2022/01/24	9	46.84	9	47.01	47.00	0	8,428	0.00%
2022/01/21	17	47.65	3	47.93	47.60	14	8,450	0.17%
2022/01/20	15	48.06	20.1	48.31	48.45	-5.1	8,401	-0.06%
2022/01/19	38.1	48.19	38	48.02	47.80	0.1	8,344	0.00%
2022/01/18	30	49.81	29	49.44	48.80	1	8,256	0.01%
2022/01/17	41	49.65	29	49.46	49.50	12	8,058	0.15%
2022/01/14	128.3	50.08	105.5	49.92	49.15	22.8	7,963	0.29%	大買/大賣/
2022/01/13	258.2	51.68	166.5	51.57	51.30	91.7	7,572	1.21%	大買/大賣/
2022/01/12	28.5	48.89	89	48.71	49.70	-60.5	6,735	-0.90%
2022/01/11	4	47.45	4	47.65	47.10	0	6,510	0.00%
2022/01/10	2	47.55	4	47.35	47.40	-2	6,531	-0.03%
2022/01/07	31	47.88	3	47.75	47.10	28	6,572	0.43%
2022/01/06	2	48.18	16	48.26	48.30	-14	6,564	-0.21%
2022/01/05	0	0.00	6	48.12	48.10	-6	6,602	-0.09%
2022/01/04	0	0.00	21	48.05	48.05	-21	6,610	-0.32%
2022/01/03	8	48.49	11	48.20	47.95	-3	6,616	-0.05%
2021/12/30	27	48.57	4.3	48.59	48.60	22.7	6,584	0.35%
2021/12/29	54	48.68	44	48.25	48.60	10	6,595	0.15%
2021/12/28	19	48.91	23	48.82	48.50	-4	6,615	-0.06%
2021/12/27	24	48.96	30	48.99	49.10	-6	6,588	-0.09%
2021/12/24	9	48.32	17	48.31	48.30	-8	6,555	-0.12%
2021/12/23	8	47.88	15	48.00	48.10	-7	6,556	-0.11%
2021/12/22	35.5	47.94	22	47.89	48.10	13.5	6,690	0.20%
2021/12/21	20.3	47.35	31	47.28	47.50	-10.7	6,587	-0.16%
2021/12/20	4	46.53	17	46.54	46.50	-13	6,497	-0.20%
2021/12/17	46.1	46.54	6	46.31	46.20	40.1	6,547	0.61%
2021/12/16	10	46.43	22	46.61	46.65	-12	6,626	-0.18%
2021/12/14	8	45.46	4	45.45	45.05	4	6,732	0.06%
2021/12/13	5	46.74	17	46.67	46.45	-12	6,835	-0.18%
2021/12/10	0	0.00	17	46.44	46.40	-17	6,850	-0.25%
2021/12/09	2	46.48	4	46.44	46.30	-2	6,874	-0.03%
2021/12/08	11	46.95	6	47.04	46.90	5	6,888	0.07%
2021/12/07	10	46.87	7	47.18	46.80	3	6,964	0.04%
2021/12/06	2	47.03	11	47.00	47.25	-9	7,034	-0.13%
2021/12/03	2	46.50	2	46.40	46.55	0	7,241	0.00%
2021/12/02	7	46.04	9	46.42	45.70	-2	7,455	-0.03%
2021/12/01	5	45.64	7	45.95	46.10	-2	7,688	-0.03%
2021/11/30	9	45.54	10	45.55	46.15	-1	8,094	-0.01%
2021/11/29	13	44.19	6	44.06	44.65	7	8,271	0.08%
2021/11/26	63.3	45.29	15	45.25	45.20	48.3	8,644	0.56%
2021/11/25	11	46.39	5	46.45	46.25	6	8,670	0.07%
2021/11/24	17	46.48	3.8	46.60	46.55	13.2	8,842	0.15%
2021/11/23	59	46.73	7	46.74	46.25	52	9,368	0.56%
2021/11/22	12	47.22	6.2	47.17	47.45	5.8	9,438	0.06%
2021/11/19	37	47.89	5.2	47.91	47.30	31.8	9,517	0.33%
2021/11/18	112	48.70	21	48.69	48.40	91	9,498	0.96%	大買/
2021/11/17	37.3	48.00	107.3	47.98	48.35	-70	9,347	-0.75%	大賣/
2021/11/16	20	46.63	3	46.55	46.30	17	9,213	0.18%
2021/11/15	22	47.03	19.1	46.88	47.15	3	9,247	0.03%
2021/11/12	5	45.59	3	45.82	45.75	2	9,353	0.02%
2021/11/11	17	45.54	1	45.60	45.45	16	9,543	0.17%
2021/11/10	59.1	45.81	22	45.84	45.80	37.1	9,771	0.38%
2021/11/09	62	47.09	30.2	46.88	46.55	31.8	10,257	0.31%
2021/11/08	7	46.61	3	46.88	46.90	4	11,219	0.04%
2021/11/05	6.1	46.06	4	45.93	46.70	2.1	12,495	0.02%
2021/11/04	6	46.80	5	46.76	46.45	1	12,611	0.01%
2021/11/03	3	46.10	17	46.17	46.15	-14	12,808	-0.11%
2021/11/02	8	46.31	10	46.23	45.65	-2	13,311	-0.02%
2021/11/01	23	46.52	6	46.68	46.65	17	13,817	0.12%
2021/10/29	16.1	46.35	10	46.22	46.15	6.1	14,127	0.04%
2021/10/28	34.1	46.93	24	46.86	47.10	10.1	14,375	0.07%
2021/10/27	7	45.67	6	45.95	46.15	1	14,447	0.01%
2021/10/26	6	45.71	5	46.04	45.65	1	14,582	0.01%
2021/10/25	4	44.89	0	0.00	45.50	4	14,576	0.03%
2021/10/22	7	45.05	9	45.02	45.20	-2	14,631	-0.01%
2021/10/21	3	45.72	3	45.57	44.90	0	14,726	0.00%
2021/10/20	15	45.65	2	45.73	45.45	13	14,803	0.09%
2021/10/19	13	45.84	12	45.25	45.85	1	14,875	0.01%
2021/10/18	15	44.22	5	44.06	44.20	10	14,949	0.07%
2021/10/15	10	45.09	11	44.96	45.10	-1	15,039	-0.01%
2021/10/14	2	42.93	2.2	43.57	43.70	-0.2	15,270	0.00%
2021/10/13	8.2	43.10	7.3	42.98	42.90	0.9	15,398	0.01%
2021/10/12	1	44.80	0	0.00	44.30	1	15,531	0.01%
2021/10/08	5	46.07	0	0.00	45.20	5	15,779	0.03%
2021/10/07	0	0.00	2	46.10	46.10	-2	15,972	-0.01%
2021/10/06	6.3	46.32	2	45.60	44.95	4.3	16,352	0.03%
2021/10/05	4	45.20	4	45.70	46.45	0	16,496	0.00%
2021/10/04	1	45.45	6	45.32	44.90	-5	16,513	-0.03%
2021/10/01	17	47.44	15.1	46.23	46.10	1.9	16,612	0.01%
2021/09/30	7	48.08	8	48.06	47.70	-1	16,782	-0.01%
2021/09/29	42.7	48.10	60	47.84	47.55	-17.3	16,754	-0.10%
2021/09/28	14	50.58	8	50.40	50.50	6	16,683	0.04%
2021/09/27	13	51.77	10	52.00	51.60	3	16,736	0.02%
2021/09/24	7	51.86	0	0.00	52.10	7	16,784	0.04%
2021/09/23	12	51.80	6	51.42	51.80	6	16,730	0.04%
2021/09/22	3	51.60	10	51.95	52.50	-7	16,601	-0.04%
2021/09/17	7	53.34	21	53.43	53.30	-14	16,502	-0.08%
2021/09/16	13	53.58	3	53.47	53.20	10	16,407	0.06%
2021/09/15	2	54.50	2	54.45	54.90	0	16,242	0.00%
2021/09/14	4	55.25	1	55.40	55.20	3	16,241	0.02%
2021/09/13	4.2	55.74	7	55.69	55.60	-2.8	16,251	-0.02%
2021/09/10	33	56.09	29	55.92	57.00	4	16,254	0.02%
2021/09/09	29	54.79	51	53.86	54.90	-22	16,218	-0.14%
2021/09/08	52	54.09	45.3	54.75	53.60	6.7	16,168	0.04%
2021/09/07	31	57.12	31.5	57.18	56.90	-0.5	16,026	0.00%
2021/09/06	50.2	59.27	23	59.29	59.00	27.2	15,808	0.17%
2021/09/03	27	60.37	49.9	60.47	60.90	-22.9	15,565	-0.15%
2021/09/02	22.2	58.13	40	58.20	57.10	-17.8	15,242	-0.12%
2021/09/01	67.4	60.03	82	59.92	59.80	-14.6	15,195	-0.10%
2021/08/31	30.9	58.03	33.5	58.46	58.80	-2.6	15,020	-0.02%
2021/08/30	39	57.74	70.7	58.04	58.10	-31.7	14,967	-0.21%
2021/08/27	155.3	58.18	126.1	58.21	56.60	29.2	14,812	0.20%	大買/大賣/
2021/08/26	12.1	56.28	24.9	56.22	56.50	-12.8	14,355	-0.09%
2021/08/25	41	55.66	36.1	55.78	55.30	4.9	14,292	0.03%
2021/08/24	63	55.55	43	55.73	55.30	20	14,183	0.14%
2021/08/23	9	54.82	12	54.93	55.60	-3	14,114	-0.02%
2021/08/20	20.6	54.33	7	54.46	53.50	13.6	14,033	0.10%
2021/08/19	105.1	54.45	104.2	54.78	54.00	0.9	13,916	0.01%	大買/大賣/
2021/08/18	90.3	53.16	100.3	52.97	55.20	-10	13,872	-0.07%
2021/08/17	25.2	52.28	131.1	52.04	51.50	-105.9	13,745	-0.77%	大賣/鉅額交易
2021/08/16	70.3	54.42	118	54.56	53.90	-47.7	13,497	-0.35%	大賣/
2021/08/13	104.2	57.36	114	57.38	56.40	-9.8	13,206	-0.07%	大買/大賣/
2021/08/12	383.2	56.47	426	56.75	57.30	-42.8	12,622	-0.34%	大買/大賣/
2021/08/11	280	55.91	282.4	56.34	54.00	-2.4	11,454	-0.02%	大買/大賣/
2021/08/10	82.2	53.29	81	53.16	54.00	1.2	10,213	0.01%
2021/08/09	52	54.81	30	55.00	54.20	22	10,159	0.22%
2021/08/06	154.2	57.04	152	57.07	56.20	2.2	10,026	0.02%	大買/大賣/
2021/08/05	122.4	58.73	53.9	58.71	59.20	68.5	9,673	0.71%	大買/
2021/08/04	67.3	56.40	59.1	56.53	56.80	8.2	9,365	0.09%
2021/08/03	77	54.86	51	54.89	56.20	26	9,201	0.28%
2021/08/02	25.2	53.27	18	53.42	53.00	7.2	8,902	0.08%
2021/07/30	19	52.87	96.5	52.91	53.30	-77.5	8,827	-0.88%
2021/07/29	4	51.55	1	51.40	51.80	3	8,735	0.03%
2021/07/28	11	50.37	23	50.57	50.80	-12	8,793	-0.14%
2021/07/27	28	51.73	12	51.40	51.50	16	8,871	0.18%
2021/07/26	45	52.64	32	52.16	52.80	13	8,887	0.15%
2021/07/23	0.5	51.50	10	51.47	50.70	-9.5	9,021	-0.11%
2021/07/22	11	51.76	10	51.55	51.50	1	9,177	0.01%
2021/07/21	28	51.02	69	51.19	51.60	-41	9,119	-0.45%
2021/07/20	102	50.94	43	51.45	50.50	59	9,067	0.65%	大買/
2021/07/19	40	53.68	13	53.62	53.30	27	8,878	0.30%
2021/07/16	16.1	53.64	15.7	54.24	55.20	0.4	9,090	0.00%
2021/07/15	32.7	53.88	60	54.07	54.30	-27.3	9,320	-0.29%
2021/07/14	23	52.34	49.2	52.43	52.60	-26.2	9,389	-0.28%
2021/07/13	106.2	52.98	117.2	53.07	51.60	-11	9,269	-0.12%	大買/大賣/
2021/07/12	40.9	50.49	32	50.61	51.00	8.9	9,017	0.10%
2021/07/09	24	49.32	10	49.47	49.75	14	8,937	0.16%
2021/07/08	77.8	50.01	42	50.18	50.10	35.8	9,061	0.40%
2021/07/07	52.3	50.46	145.4	50.64	51.20	-93.1	9,058	-1.03%	大賣/
2021/07/06	15	48.95	3	48.83	48.80	12	8,977	0.13%
2021/07/05	37.6	49.09	10.4	49.05	49.25	27.2	9,205	0.30%
2021/07/02	38	48.23	7	47.96	47.55	31	9,422	0.33%
2021/07/01	16	47.89	20	48.10	48.20	-4	9,486	-0.04%
2021/06/30	2	47.20	1	47.20	47.60	1	9,534	0.01%
2021/06/29	8	47.31	4	47.51	47.10	4	9,631	0.04%
2021/06/28	0	0.00	16	47.21	47.80	-16	9,965	-0.16%
2021/06/25	6	47.85	3.2	48.50	47.55	2.8	10,123	0.03%
2021/06/24	23	48.23	9	48.33	48.20	14	10,326	0.14%
2021/06/23	12	47.67	11	47.65	47.80	1	10,547	0.01%
2021/06/22	29	46.97	6	47.14	47.10	23	10,673	0.22%
2021/06/21	7.4	47.44	76	47.35	47.15	-68.6	10,830	-0.63%
2021/06/18	20	49.23	7.1	49.30	48.25	12.9	11,158	0.12%
2021/06/17	6	49.23	56.1	49.27	49.65	-50.1	11,326	-0.44%
2021/06/16	41.5	49.05	52.2	49.13	48.65	-10.7	11,718	-0.09%
2021/06/15	29	48.55	8.2	48.57	48.50	20.8	12,590	0.17%
2021/06/11	2	48.18	5.1	48.18	48.10	-3.1	13,633	-0.02%
2021/06/10	11.1	47.98	18	48.49	48.10	-6.9	13,816	-0.05%
2021/06/09	70.1	48.39	50	48.28	47.85	20.1	14,069	0.14%
2021/06/08	61	47.88	72.4	48.10	49.00	-11.4	14,010	-0.08%
2021/06/07	8.6	45.92	13	45.87	46.15	-4.4	13,821	-0.03%
2021/06/04	17.2	45.44	13	45.59	45.20	4.2	13,751	0.03%
2021/06/03	18	46.61	18.8	46.51	46.45	-0.8	13,755	-0.01%
2021/06/02	15	46.64	25.5	46.30	47.05	-10.5	13,713	-0.08%
2021/06/01	27	45.66	12.2	45.96	45.70	14.8	13,645	0.11%
2021/05/31	15.8	45.36	10.1	45.44	45.55	5.7	13,783	0.04%
2021/05/28	57	44.75	33.6	45.00	44.95	23.4	13,867	0.17%
2021/05/27	7	43.95	6	44.30	44.35	1	13,998	0.01%
2021/05/26	72	44.76	16	44.56	44.25	56	14,215	0.39%
2021/05/25	39.2	44.57	24.2	44.46	44.95	15	14,463	0.10%
2021/05/24	2.1	42.19	4	42.46	42.80	-1.9	14,493	-0.01%
2021/05/21	3	42.50	1	42.55	42.35	2	14,601	0.01%
2021/05/20	2	42.43	7	42.58	41.70	-5	14,780	-0.03%
2021/05/19	19	42.17	10	42.16	42.30	9	14,983	0.06%
2021/05/18	15	41.35	12	41.40	42.55	3	15,159	0.02%
2021/05/17	17	39.72	9	40.34	39.65	8	15,295	0.05%
2021/05/14	75	43.26	25	43.51	42.35	50	15,213	0.33%
2021/05/13	51	41.55	48	42.41	42.50	3	15,101	0.02%
2021/05/12	20	41.31	25	40.96	41.65	-5	14,970	-0.03%
2021/05/11	17	42.25	8	42.39	41.80	9	14,889	0.06%
2021/05/10	19.6	45.11	16	45.24	44.85	3.6	14,764	0.02%
2021/05/07	6.1	45.30	5	45.41	45.90	1.1	14,805	0.01%
2021/05/06	10	44.60	12	44.63	43.90	-2	14,811	-0.01%
2021/05/05	6	44.73	6	45.44	43.90	0	14,819	0.00%
2021/05/04	34	44.54	18	45.53	45.00	16	14,918	0.11%
2021/05/03	21	47.16	24	46.51	46.30	-3	14,913	-0.02%
2021/04/29	58	48.25	75	48.35	47.70	-17	14,963	-0.11%
2021/04/28	78	50.31	57	50.43	50.30	21	14,973	0.14%
2021/04/27	27	49.05	11	49.21	48.85	16	15,031	0.11%
2021/04/26	14	49.03	156	48.87	48.80	-142	15,380	-0.92%	大賣/鉅額交易
2021/04/23	62	47.99	112	47.68	48.00	-50	15,402	-0.32%	大賣/
2021/04/22	79	49.14	70	49.01	47.30	9	15,496	0.06%
2021/04/21	93	49.40	93.4	49.45	49.70	-0.4	15,210	0.00%
2021/04/20	37	47.86	52.5	47.66	47.50	-15.5	14,944	-0.10%
2021/04/19	18	46.48	13.5	46.53	46.70	4.5	15,115	0.03%
2021/04/16	18.5	46.21	28	46.32	46.65	-9.5	15,137	-0.06%
2021/04/15	17	44.78	6	45.04	45.25	11	15,095	0.07%
2021/04/14	66	44.57	21	44.86	44.75	45	15,118	0.30%
2021/04/13	68	46.39	46.4	46.92	45.70	21.6	15,079	0.14%
2021/04/12	20	47.26	35.6	47.27	46.90	-15.6	14,988	-0.10%
2021/04/09	75.3	47.26	81	47.17	46.85	-5.7	14,866	-0.04%
2021/04/08	230.3	46.56	76	46.92	47.50	154.3	14,645	1.05%	大買/鉅額交易
2021/04/07	44	45.75	20	45.53	45.30	24	14,326	0.17%
2021/04/06	43	45.14	56.5	44.96	45.30	-13.5	14,332	-0.09%
2021/04/01	27.5	43.98	34	44.10	44.20	-6.5	14,267	-0.05%
2021/03/31	89	45.65	24	45.25	44.25	65	14,237	0.46%
2021/03/30	15	44.53	16.5	44.57	44.90	-1.5	13,925	-0.01%
2021/03/29	20	44.59	25	44.44	44.15	-5	13,837	-0.04%
2021/03/26	36	44.52	51.1	44.52	44.65	-15	13,744	-0.11%
2021/03/25	25	42.54	11	43.20	43.30	14	13,609	0.10%
2021/03/24	12.1	43.70	19.1	43.86	43.05	-7	13,697	-0.05%
2021/03/23	51.1	44.45	35	44.21	44.10	16.1	13,653	0.12%
2021/03/22	28.2	43.20	36	43.08	42.95	-7.8	13,468	-0.06%
2021/03/19	72.1	43.42	100	43.37	43.50	-27.9	13,552	-0.21%
2021/03/18	148.1	42.79	192	43.02	43.75	-44	13,281	-0.33%	大買/大賣/
2021/03/17	144	40.41	131.3	40.64	40.65	12.7	12,769	0.10%	大買/大賣/
2021/03/16	27	38.05	33	38.07	38.60	-6	11,893	-0.05%
2021/03/15	68	38.48	72	38.33	38.20	-4	11,979	-0.03%
2021/03/12	12	37.05	14	37.05	37.40	-2	11,844	-0.02%
2021/03/11	8	36.53	2.1	36.48	36.80	5.9	12,524	0.05%
2021/03/10	6	36.59	5	36.55	36.50	1	13,196	0.01%
2021/03/09	7	36.17	6	36.69	36.65	1	13,568	0.01%
2021/03/08	5	36.80	14	37.52	36.70	-9	13,606	-0.07%
2021/03/05	18	37.25	29.3	37.16	37.10	-11.3	13,632	-0.08%
2021/03/04	15	37.50	28	37.95	37.35	-13	13,696	-0.09%
2021/03/03	19	37.01	25	37.34	37.75	-6	13,544	-0.04%
2021/03/02	19	38.28	24.2	38.25	37.30	-5.2	13,437	-0.04%
2021/02/26	73	37.85	57	37.65	37.70	16	13,320	0.12%
2021/02/25	65	38.16	61.5	38.05	38.95	3.5	13,274	0.03%
2021/02/24	10	37.00	35.1	37.14	37.00	-25.1	13,110	-0.19%
2021/02/23	32	36.52	31	36.63	36.50	1	12,989	0.01%
2021/02/22	25	37.33	15.2	37.38	37.25	9.8	12,899	0.08%
2021/02/19	21	36.81	48	37.05	37.35	-27	12,757	-0.21%
2021/02/18	9	36.10	20	36.14	36.45	-11	12,566	-0.09%
2021/02/17	27	35.72	26	35.61	35.25	1	12,409	0.01%
2021/02/05	8	34.50	10	34.59	34.35	-2	12,224	-0.02%
2021/02/04	2	34.03	5	33.85	34.00	-3	12,219	-0.02%
2021/02/03	6	34.28	0	0.00	34.35	6	12,306	0.05%
2021/02/02	12	34.74	42	35.04	34.70	-30	12,344	-0.24%
2021/02/01	1	33.70	16	33.64	33.65	-15	12,206	-0.12%
2021/01/29	22	33.97	0	0.00	33.65	22	12,151	0.18%
2021/01/28	11	34.55	8	34.70	34.50	3	12,056	0.02%
2021/01/27	6	35.56	9	35.59	35.25	-3	11,987	-0.03%
2021/01/26	36.6	35.31	24	35.63	35.00	12.6	11,917	0.11%
2021/01/25	20	36.39	25	36.49	36.30	-5	11,730	-0.04%
2021/01/22	16	37.10	15	36.96	37.25	1	11,588	0.01%
2021/01/21	40	36.93	48	36.59	37.10	-8	11,389	-0.07%
2021/01/20	63	36.93	62	36.36	35.70	1	11,107	0.01%
2021/01/19	96.5	37.16	54	37.32	37.05	42.5	10,777	0.39%
2021/01/18	11	35.73	26	36.25	36.35	-15	10,311	-0.15%
2021/01/15	44	36.18	33.1	35.96	35.55	10.9	10,167	0.11%
2021/01/14	54	36.33	36	36.30	36.30	18	9,987	0.18%
2021/01/13	21	36.28	45.5	36.35	36.40	-24.5	9,871	-0.25%
2021/01/12	159.2	36.34	533.3	36.18	35.80	-374.1	9,708	-3.85%	大買/大賣/鉅額交易
2021/01/11	69	35.27	115	35.39	35.65	-46	9,181	-0.50%	大賣/
2021/01/08	86	35.03	23.7	34.93	35.10	62.3	9,041	0.69%
2021/01/07	9	35.04	27	35.18	35.25	-18	8,917	-0.20%
2021/01/06	27	35.04	19	35.16	34.45	8	8,790	0.09%
2021/01/05	4.1	34.81	8	34.53	34.85	-4	8,607	-0.05%
2021/01/04	6	34.55	13	34.48	34.70	-7	8,560	-0.08%
2020/12/31	9	34.54	8	34.45	34.35	1	8,526	0.01%
2020/12/30	5	34.68	6	34.71	34.70	-1	8,473	-0.01%
2020/12/29	72.1	35.12	23.2	35.07	35.00	48.9	8,439	0.58%
2020/12/28	3	34.45	1	34.65	34.50	2	8,260	0.02%
2020/12/25	19	34.43	0	0.00	34.40	19	8,197	0.23%
2020/12/24	2	33.55	5	33.75	34.05	-3	8,103	-0.04%
2020/12/23	0	0.00	8	33.44	33.50	-8	8,069	-0.10%
2020/12/22	10	33.95	9	33.72	33.50	1	8,055	0.01%
2020/12/21	13	33.89	18	34.14	34.35	-5	7,954	-0.06%
2020/12/18	371.8	34.99	7	34.49	34.70	364.8	7,861	4.64%	大買/鉅額交易
2020/12/17	161	34.44	166	34.90	34.95	-5	7,605	-0.07%	大買/大賣/
2020/12/16	24.5	34.93	14	35.36	34.55	10.5	7,451	0.14%
2020/12/15	45.1	35.39	154.2	35.28	34.65	-109.1	7,247	-1.51%	大賣/鉅額交易
2020/12/14	39	36.97	7	36.86	36.60	32	6,932	0.46%
2020/12/11	26	36.76	59.1	36.80	37.15	-33.1	6,728	-0.49%
2020/12/10	44	36.70	22.1	36.80	36.75	21.9	6,262	0.35%
2020/12/09	50	36.52	33	36.57	37.05	17	6,067	0.28%
2020/12/08	25.1	35.93	33	35.79	36.25	-7.9	5,772	-0.14%
2020/12/07	146	37.08	126.5	37.02	36.50	19.5	5,536	0.35%	大買/大賣/
2020/12/04	90.6	34.85	113.3	34.89	35.70	-22.7	4,719	-0.48%	大賣/
2020/12/03	59	33.38	57	33.45	33.20	2	3,957	0.05%
2020/12/02	16	32.32	11	32.36	32.30	5	3,599	0.14%
2020/12/01	25	32.00	9	32.04	32.00	16	3,505	0.46%
2020/11/30	4	31.85	5	31.86	31.85	-1	3,431	-0.03%
2020/11/27	3	31.38	15	31.33	31.25	-12	3,315	-0.36%
2020/11/26	0	0.00	1	31.30	31.50	-1	3,295	-0.03%
2020/11/25	22	31.45	38	31.16	31.20	-16	3,292	-0.49%
2020/11/24	22	31.96	25.5	31.89	31.65	-3.5	3,235	-0.11%
2020/11/23	30	31.29	38	31.51	31.95	-8	3,045	-0.26%
2020/11/20	11	30.22	2	30.05	30.20	9	2,843	0.32%
2020/11/19	3.1	30.40	15	30.56	30.35	-11.9	2,834	-0.42%
2020/11/18	13	30.36	13	30.47	30.45	0	2,811	0.00%
2020/11/17	3	30.17	5	30.24	30.05	-2	2,786	-0.07%
2020/11/16	17	30.07	31	30.02	30.00	-14	2,838	-0.49%
2020/11/13	4	29.39	23	29.24	29.50	-19	2,841	-0.67%
2020/11/12	9	29.60	4	29.54	29.30	5	2,825	0.18%
2020/11/11	19	30.01	13	29.98	30.00	6	2,791	0.21%
2020/11/10	14	29.80	27	29.77	29.85	-13	2,697	-0.48%
2020/11/09	4.5	29.20	1	29.30	29.30	3.5	2,667	0.13%
2020/11/05	0.2	28.87	3	28.80	28.75	-2.8	2,712	-0.10%
2020/11/04	10	28.67	9.2	28.65	28.85	0.8	2,722	0.03%
2020/11/03	2	28.60	1	28.40	28.65	1	2,729	0.04%
2020/11/02	2	28.03	1	28.10	28.05	1	2,762	0.04%
2020/10/30	2	28.30	3	28.30	28.15	-1	2,794	-0.04%
2020/10/29	5	28.18	2	28.35	28.40	3	2,774	0.11%
2020/10/28	3	28.82	1	28.80	28.75	2	2,779	0.07%
2020/10/27	2	29.03	0	0.00	29.00	2	2,804	0.07%
2020/10/26	5.2	29.18	0	0.00	29.10	5.2	2,885	0.18%
2020/10/23	5	29.31	1	29.35	29.35	4	2,911	0.14%
2020/10/21	1	28.90	1	29.10	29.10	0	2,991	0.00%
2020/10/20	5	29.08	2	29.15	29.15	3	3,036	0.10%
2020/10/19	2	28.75	0	0.00	28.75	2	3,026	0.07%
2020/10/16	21	29.05	0	0.00	28.85	21	3,060	0.69%
2020/10/15	2	29.05	0	0.00	29.05	2	3,078	0.06%
2020/10/14	6	29.27	8	29.25	29.15	-2	3,108	-0.06%
2020/10/12	3	29.03	7	29.06	29.10	-4	3,197	-0.13%
2020/10/08	0	0.00	2	28.65	28.65	-2	3,193	-0.06%
2020/10/07	2	28.68	4	28.65	28.65	-2	3,229	-0.06%
2020/10/06	1	28.90	1	28.90	28.75	0	3,276	0.00%
2020/09/30	0	0.00	1	28.60	28.55	-1	3,383	-0.03%
2020/09/29	0	0.00	1	28.35	28.30	-1	3,453	-0.03%
2020/09/28	5	27.84	2	27.65	28.30	3	3,589	0.08%
2020/09/25	12	27.70	0	0.00	27.25	12	3,869	0.31%
2020/09/24	12	28.08	0	0.00	28.05	12	4,006	0.30%
2020/09/23	3	28.68	0	0.00	28.55	3	4,036	0.07%
2020/09/22	2	29.05	0	0.00	28.95	2	4,251	0.05%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/18	2	29.95	0	0.00	29.90	2	4,444	0.05%
2020/09/17	1	30.00	2	29.98	29.90	-1	4,521	-0.02%
2020/09/16	1	29.60	1	29.55	29.50	0	4,532	0.00%
2020/09/15	4	29.66	0	0.00	29.65	4	4,594	0.09%
2020/09/14	1	29.25	4	29.36	29.50	-3	4,750	-0.06%
2020/09/11	11	28.76	2	28.55	28.55	9	4,866	0.18%
2020/09/10	1	29.35	3	29.25	28.95	-2	4,959	-0.04%
2020/09/09	3	28.95	6	28.98	29.30	-3	5,069	-0.06%
2020/09/08	1	29.30	11	29.36	29.30	-10	5,150	-0.19%
2020/09/07	1	29.30	2	29.38	29.30	-1	5,260	-0.02%
2020/09/04	3	29.07	0	0.00	29.10	3	5,470	0.05%
2020/09/03	10	29.40	4	29.51	29.35	6	5,531	0.11%
2020/09/02	7	29.39	1	29.50	29.40	6	5,595	0.11%
2020/09/01	3	29.08	6	29.08	29.15	-3	5,690	-0.05%
2020/08/31	5	29.27	4	29.28	29.10	1	5,780	0.02%
2020/08/28	10	29.52	0	0.00	29.40	10	5,920	0.17%
2020/08/27	11	29.78	1	29.60	29.65	10	6,192	0.16%
2020/08/26	2	29.65	0	0.00	29.65	2	6,893	0.03%
2020/08/25	0	0.00	1	29.70	29.80	-1	6,970	-0.01%
2020/08/24	5	29.05	0	0.00	29.20	5	6,975	0.07%
2020/08/21	11	29.24	12	29.24	29.25	-1	7,034	-0.01%
2020/08/20	17	29.32	5	29.05	29.10	12	7,055	0.17%
2020/08/19	12	30.85	2	31.30	30.60	10	7,002	0.14%
2020/08/18	3	31.98	4	31.60	31.45	-1	6,951	-0.01%
2020/08/17	10	31.85	3	31.98	31.95	7	6,996	0.10%
2020/08/14	1	31.75	11.9	31.91	31.90	-10.9	7,147	-0.15%
2020/08/13	23	32.39	18	32.39	31.85	5	7,177	0.07%
2020/08/12	5	32.34	11	32.34	32.15	-6	7,191	-0.08%
2020/08/11	14	32.09	0	0.00	31.75	14	7,203	0.19%
2020/08/10	7	32.25	0.3	32.10	32.15	6.7	7,257	0.09%
2020/08/07	10	31.93	3	32.05	31.90	7	7,338	0.10%
2020/08/06	3	32.38	0	0.00	32.20	3	7,384	0.04%
2020/08/05	2	32.65	2	32.70	32.55	0	7,428	0.00%
2020/08/04	2	32.05	1	32.10	32.05	1	7,553	0.01%
2020/08/03	5	31.94	2	32.03	31.95	3	7,742	0.04%
2020/07/31	0	0.00	0.3	31.90	31.90	-0.3	8,030	0.00%
2020/07/30	3	32.02	15	32.14	32.00	-12	8,114	-0.15%
2020/07/29	1	30.80	0	0.00	31.15	1	8,296	0.01%
2020/07/28	5	31.22	5	31.58	30.35	0	8,465	0.00%
2020/07/27	5	31.28	6	31.18	31.20	-1	8,491	-0.01%
2020/07/24	7.3	31.86	9	31.67	31.45	-1.7	8,488	-0.02%
2020/07/23	2	32.43	1	32.50	32.35	1	8,495	0.01%
2020/07/22	1	32.55	3	32.55	32.65	-2	8,636	-0.02%
2020/07/21	2	32.15	12	32.00	32.00	-10	8,655	-0.12%
2020/07/20	5.2	31.51	0	0.00	31.65	5.2	8,689	0.06%
2020/07/17	9	31.99	2	31.88	31.75	7	8,692	0.08%
2020/07/16	12	32.43	0.7	32.15	32.15	11.3	8,729	0.13%
2020/07/15	2	32.60	4	32.50	32.30	-2	8,733	-0.02%
2020/07/14	10.2	32.41	2	32.33	32.25	8.2	8,813	0.09%
2020/07/13	14	32.62	8	32.71	32.80	6	8,851	0.07%
2020/07/10	14	32.36	17	32.42	32.00	-3	8,986	-0.03%
2020/07/09	4.3	33.19	180	33.19	32.90	-175.7	8,967	-1.96%	大賣/鉅額交易
2020/07/08	15	33.41	39	33.32	33.30	-24	8,993	-0.27%
2020/07/07	19	33.88	27	33.81	33.65	-8	9,043	-0.09%
2020/07/06	46	33.98	39	34.32	34.00	7	9,022	0.08%
2020/07/03	21	33.07	14	33.28	33.40	7	8,798	0.08%
2020/07/02	6	32.03	18	31.87	32.40	-12	8,730	-0.14%
2020/07/01	82	32.04	7	31.76	31.60	75	8,715	0.86%
2020/06/30	11	33.67	4	33.74	33.80	7	8,505	0.08%
2020/06/29	8	33.21	36	33.47	33.50	-28	8,367	-0.33%
2020/06/24	60	33.45	10	33.63	33.55	50	8,360	0.60%
2020/06/23	92	34.15	4	34.06	33.85	88	8,358	1.05%
2020/06/22	20	34.45	54	34.49	34.20	-34	8,367	-0.41%
2020/06/19	14	34.97	15	34.78	34.80	-1	8,473	-0.01%
2020/06/18	28	34.23	172	34.29	34.50	-144	8,355	-1.72%	大賣/鉅額交易
2020/06/17	31	33.85	9	34.03	33.75	22	8,233	0.27%
2020/06/16	25	32.93	36	33.37	33.60	-11	8,204	-0.13%
2020/06/15	28	32.90	9	32.91	32.55	19	8,277	0.23%
2020/06/12	39	32.96	16	33.00	33.25	23	8,262	0.28%
2020/06/11	162	33.71	97	33.90	33.45	65	8,238	0.79%	大買/
2020/06/10	1	33.30	18	33.48	33.35	-17	8,093	-0.21%
2020/06/09	59	33.19	5	33.38	33.10	54	8,205	0.66%
2020/06/08	4	33.58	64	33.57	33.65	-60	8,314	-0.72%
2020/06/05	23	33.36	19	33.41	33.35	4	8,602	0.05%
2020/06/04	57	33.08	45	33.09	32.90	12	8,829	0.14%
2020/06/03	71	33.28	24	33.26	33.25	47	8,871	0.53%
2020/06/02	88	34.16	167	34.14	34.05	-79	8,641	-0.91%	大賣/
2020/06/01	19	32.07	7	31.82	32.15	12	8,011	0.15%
2020/05/29	0	0.00	14	31.01	30.90	-14	7,960	-0.18%
2020/05/28	21	31.46	4	30.99	30.90	17	7,960	0.21%
2020/05/27	10	31.75	2	31.68	31.55	8	7,943	0.10%
2020/05/26	5	31.55	45	31.57	31.35	-40	7,928	-0.50%
2020/05/25	10	31.20	9	31.07	31.50	1	7,894	0.01%
2020/05/22	9	31.66	3	31.57	31.40	6	7,883	0.08%
2020/05/21	15	31.92	14	32.00	32.05	1	7,858	0.01%
2020/05/20	36.2	30.85	7	30.89	31.10	29.2	7,707	0.38%
2020/05/19	1	30.50	0	0.00	30.45	1	7,691	0.01%
2020/05/18	3	30.52	3	30.72	30.25	0	7,642	0.00%
2020/05/15	7	30.91	20	30.89	30.80	-13	7,614	-0.17%
2020/05/14	7	31.91	19	31.93	31.15	-12	7,541	-0.16%
2020/05/13	12	32.40	0	0.00	32.40	12	7,448	0.16%
2020/05/12	17	32.26	9	32.39	32.30	8	7,429	0.11%
2020/05/11	36	32.75	99	32.76	32.55	-63	7,377	-0.85%
2020/05/08	3	32.08	60	32.05	32.20	-57	7,245	-0.79%
2020/05/07	47	32.01	11.6	32.00	31.60	35.4	7,055	0.50%
2020/05/06	66	31.63	29.7	31.57	31.75	36.3	6,778	0.54%
2020/05/05	105	31.80	66.6	31.93	32.00	38.4	6,687	0.57%	大買/
2020/05/04	56.6	31.41	30	30.71	31.50	26.6	6,462	0.41%
2020/04/30	23	30.63	7	30.49	30.70	16	6,301	0.25%
2020/04/29	7.2	30.17	10	30.20	30.15	-2.8	6,271	-0.04%
2020/04/28	11	30.12	11	30.08	30.10	0	6,275	0.00%
2020/04/27	18	30.10	7	30.33	30.35	11	6,328	0.17%
2020/04/24	15	29.34	10.8	29.30	29.30	4.2	6,208	0.07%
2020/04/23	1	29.00	2	28.90	28.55	-1	6,138	-0.02%
2020/04/22	0	0.00	13	28.48	28.80	-13	6,075	-0.21%
2020/04/21	7	28.93	3	29.00	28.60	4	6,050	0.07%
2020/04/20	3	29.45	21	29.40	29.30	-18	5,994	-0.30%
2020/04/17	9	29.63	50	29.47	29.00	-41	5,936	-0.69%
2020/04/16	13	29.35	2	29.43	29.25	11	5,879	0.19%
2020/04/15	11	29.58	60	29.32	29.60	-49	5,868	-0.84%
2020/04/14	5	28.48	7	28.41	28.55	-2	5,710	-0.04%
2020/04/13	6	27.97	8	27.99	27.90	-2	5,703	-0.04%
2020/04/10	20	28.61	5	28.79	28.45	15	5,665	0.26%
2020/04/09	25	28.78	13	28.86	29.25	12	5,567	0.22%
2020/04/08	2	28.03	13	28.12	28.35	-11	5,455	-0.20%
2020/04/07	6	27.30	9	27.29	27.55	-3	5,460	-0.05%
2020/04/06	7	26.70	5	26.77	26.75	2	5,338	0.04%
2020/04/01	11	26.67	6	26.81	26.95	5	5,322	0.09%
2020/03/31	16	26.63	17	26.83	26.60	-1	5,317	-0.02%
2020/03/30	2	25.55	3	26.28	26.60	-1	5,286	-0.02%
2020/03/27	17	26.78	7	26.85	26.15	10	5,279	0.19%
2020/03/26	5	26.67	26	26.68	26.60	-21	5,191	-0.40%
2020/03/25	80	26.69	81	26.96	26.55	-1	5,159	-0.02%
2020/03/24	9	26.17	2	26.05	25.80	7	5,009	0.14%
2020/03/23	6	25.09	3	25.27	25.20	3	4,975	0.06%
2020/03/20	1	26.00	3	26.00	25.95	-2	5,061	-0.04%
2020/03/19	29	23.82	23	24.27	24.30	6	4,986	0.12%
2020/03/18	8	25.65	50	25.43	25.00	-42	4,972	-0.84%
2020/03/17	14	25.31	38	24.94	25.45	-24	4,949	-0.48%
2020/03/16	31	26.55	12	26.92	25.50	19	4,935	0.38%
2020/03/13	93	26.18	31	26.07	26.95	62	4,851	1.28%
2020/03/12	11	28.55	15	28.88	28.10	-4	4,697	-0.09%
2020/03/11	124	31.01	58	31.06	29.80	66	4,571	1.44%	大買/
2020/03/10	48	31.43	30	31.85	32.50	18	4,266	0.42%
2020/03/09	28	31.03	20	31.02	30.70	8	4,076	0.20%
2020/03/06	8	30.38	11	30.09	30.55	-3	3,927	-0.08%
2020/03/05	4	30.09	42	29.90	30.10	-38	3,952	-0.96%
2020/03/04	50	29.33	1	29.90	29.40	49	4,006	1.22%
2020/03/03	2	29.90	4	29.84	30.00	-2	4,069	-0.05%
2020/03/02	3	28.93	4	28.70	29.15	-1	4,070	-0.02%
2020/02/27	4	29.73	2	30.00	29.45	2	4,078	0.05%
2020/02/26	8	30.54	0	0.00	30.45	8	4,107	0.19%
2020/02/25	5.3	30.65	1	30.35	30.65	4.3	4,183	0.10%
2020/02/24	4	31.06	11	31.14	31.00	-7	4,323	-0.16%
2020/02/21	16	30.90	2	30.90	30.85	14	4,351	0.32%
2020/02/20	2	31.55	5	31.30	31.25	-3	4,427	-0.07%
2020/02/19	1	31.20	0	0.00	31.10	1	4,564	0.02%
2020/02/18	3	31.35	5	31.16	31.25	-2	4,850	-0.04%
2020/02/17	6	30.86	1	30.85	30.75	5	5,074	0.10%
2020/02/14	2	30.95	0	0.00	31.05	2	5,331	0.04%
2020/02/13	5	31.45	5	30.90	30.65	0	5,861	0.00%
2020/02/12	2	30.65	1	30.80	30.75	1	6,180	0.02%
2020/02/11	1	30.40	10	30.60	30.75	-9	7,164	-0.13%
2020/02/10	1	29.80	5	29.64	30.00	-4	7,657	-0.05%
2020/02/07	2	30.10	1	30.00	30.00	1	7,673	0.01%
2020/02/06	7	30.26	5	30.51	30.60	2	7,685	0.03%
2020/02/05	3	29.57	2	29.65	29.70	1	7,674	0.01%
2020/02/04	9	29.48	6	29.60	29.55	3	7,664	0.04%
2020/02/03	18	28.13	8	28.53	28.90	10	7,674	0.13%
2020/01/31	12	30.38	13	30.22	30.00	-1	7,640	-0.01%
2020/01/30	24	30.15	16	30.90	29.95	8	7,627	0.10%
2020/01/20	1	33.60	0	0.00	33.25	1	7,551	0.01%
2020/01/17	0	0.00	1	33.95	33.85	-1	7,551	-0.01%
2020/01/16	4	33.85	3	33.95	33.85	1	7,616	0.01%
2020/01/15	4.5	34.15	2	34.15	33.90	2.5	7,683	0.03%
2020/01/14	0	0.00	1	34.15	34.15	-1	7,714	-0.01%
2020/01/13	2	34.23	0	0.00	34.15	2	7,759	0.03%
2020/01/10	5	34.01	1	33.95	34.00	4	7,806	0.05%
2020/01/09	18	34.11	21	34.17	34.25	-3	7,821	-0.04%
2020/01/08	1	32.00	8	32.25	32.60	-7	7,834	-0.09%
2020/01/07	13	32.98	2	32.83	32.70	11	7,993	0.14%
2020/01/06	2	33.60	7	33.50	33.40	-5	8,007	-0.06%
2020/01/03	3	34.37	4	34.23	34.20	-1	8,018	-0.01%
2020/01/02	5	34.61	0	0.00	34.55	5	8,026	0.06%
2019/12/31	11	34.41	0	0.00	34.25	11	8,043	0.14%
2019/12/30	5.2	35.14	4	35.15	35.10	1.2	7,973	0.01%
2019/12/27	0	0.00	1	35.05	35.30	-1	7,972	-0.01%
2019/12/26	1	34.55	1.7	34.30	34.40	-0.7	7,974	-0.01%
2019/12/25	1	34.45	2	34.63	34.75	-1	8,056	-0.01%
2019/12/24	4	34.80	11	34.71	34.60	-7	8,197	-0.09%
2019/12/23	4	35.39	0	0.00	35.20	4	8,229	0.05%
2019/12/20	3	35.33	2	35.45	35.20	1	8,280	0.01%
2019/12/19	2	35.55	1	35.55	35.55	1	8,291	0.01%
2019/12/18	5	35.92	6	35.95	35.90	-1	8,293	-0.01%
2019/12/17	5	36.37	12	36.38	36.25	-7	8,288	-0.08%
2019/12/16	20	35.55	23	35.55	35.55	-3	8,217	-0.04%
2019/12/13	26	35.95	40	35.73	35.30	-14	8,241	-0.17%
2019/12/12	10	35.76	9.6	35.64	35.85	0.4	8,124	0.00%
2019/12/11	2	35.73	7	35.67	35.45	-5	8,152	-0.06%
2019/12/10	18	35.24	6	35.20	35.15	12	8,208	0.15%
2019/12/09	18	35.32	2	35.30	35.15	16	8,308	0.19%
2019/12/06	15	35.02	1	35.20	34.85	14	8,344	0.17%
2019/12/05	4	34.89	12	34.97	35.20	-8	8,441	-0.09%
2019/12/04	8	34.88	5	34.86	35.05	3	8,507	0.04%
2019/12/03	4	33.99	1	34.60	34.20	3	8,557	0.04%
2019/12/02	2	33.75	3	33.83	34.00	-1	8,711	-0.01%
2019/11/29	17	34.54	5	34.53	34.25	12	8,695	0.14%
2019/11/28	10	35.29	3	35.37	35.20	7	8,632	0.08%
2019/11/27	2	35.53	0	0.00	35.45	2	8,629	0.02%
2019/11/26	1	35.65	0	0.00	35.80	1	8,686	0.01%
2019/11/25	6	35.74	1	35.70	35.65	5	8,679	0.06%
2019/11/22	13.2	35.44	3	35.35	35.15	10.2	8,752	0.12%
2019/11/21	14	35.98	10	35.98	36.00	4	8,769	0.05%
2019/11/20	4	36.70	3.2	36.49	36.95	0.8	8,683	0.01%
2019/11/19	22	36.71	18.5	36.62	37.10	3.5	8,699	0.04%
2019/11/18	27	36.73	34.1	36.64	36.75	-7.1	8,677	-0.08%
2019/11/15	116	37.95	100	36.91	36.25	16	8,639	0.19%	大買/
2019/11/14	37	37.04	42	37.14	36.70	-5	8,431	-0.06%
2019/11/13	37.2	38.11	54.8	38.06	37.80	-17.7	8,297	-0.21%
2019/11/12	182	37.60	231.4	37.82	38.00	-49.4	8,142	-0.61%	大買/大賣/
2019/11/11	89	35.95	98.8	36.11	35.95	-9.8	7,823	-0.13%
2019/11/08	332	35.09	300	35.16	35.80	32	7,792	0.41%	大買/大賣/
2019/11/07	88	32.65	123.5	32.68	33.40	-35.5	7,242	-0.49%	大賣/
2019/11/06	1	30.25	0	0.00	30.40	1	6,951	0.01%
2019/11/04	0	0.00	3	30.77	30.80	-3	7,415	-0.04%
2019/11/01	1	29.75	5	30.53	30.55	-4	7,566	-0.05%
2019/10/31	7	30.26	0	0.00	30.20	7	7,695	0.09%
2019/10/30	3	30.50	0	0.00	30.65	3	7,713	0.04%
2019/10/29	4	30.44	11	30.60	30.30	-7	7,851	-0.09%
2019/10/28	3.1	30.75	13	30.75	30.70	-9.9	7,960	-0.12%
2019/10/25	6.4	31.22	0	0.00	31.20	6.4	8,022	0.08%
2019/10/24	2	31.20	6	31.43	31.70	-4	8,071	-0.05%
2019/10/23	1	31.30	15.7	31.33	31.45	-14.7	8,127	-0.18%
2019/10/22	3	30.77	17	30.76	30.75	-14	8,168	-0.17%
2019/10/21	18	31.04	1	31.20	31.00	17	8,206	0.21%
2019/10/18	4	31.39	3	31.13	31.75	1	8,207	0.01%
2019/10/17	5	31.20	4	31.09	31.45	1	8,213	0.01%
2019/10/16	24	30.77	32	30.62	30.80	-8	8,214	-0.10%
2019/10/15	14	30.79	7	31.08	30.65	7	8,252	0.08%
2019/10/14	52	32.47	60.2	32.47	31.90	-8.2	8,173	-0.10%
2019/10/09	11	32.46	6	32.10	32.30	5	8,148	0.06%
2019/10/08	0	0.00	6	32.62	32.70	-6	8,159	-0.07%
2019/10/07	1	32.00	54	32.36	32.40	-53	8,202	-0.65%
2019/10/04	15	32.68	20	32.40	32.30	-5	8,180	-0.06%
2019/10/03	4	32.50	5	32.70	32.45	-1	8,173	-0.01%
2019/10/02	11	32.73	4	33.05	32.95	7	8,198	0.09%
2019/10/01	62	32.23	18.8	32.51	32.95	43.2	8,163	0.53%
2019/09/27	31.8	32.16	7.5	31.87	31.55	24.2	8,072	0.30%
2019/09/26	4	33.50	2	33.35	33.45	2	7,933	0.02%
2019/09/25	3	33.07	4	33.14	33.20	-1	7,902	-0.01%
2019/09/24	3	33.05	2.1	33.00	33.20	0.9	7,911	0.01%
2019/09/23	1	33.40	7.7	33.52	33.45	-6.7	7,902	-0.08%
2019/09/20	2	33.15	1	33.20	33.40	1	7,900	0.01%
2019/09/19	10	32.94	2	33.00	33.10	8	7,870	0.10%
2019/09/18	1	33.25	5	33.28	33.30	-4	7,826	-0.05%
2019/09/17	5	32.97	16	33.10	32.80	-11	7,767	-0.14%
2019/09/16	9.1	33.69	4.7	33.58	33.40	4.4	7,735	0.06%
2019/09/12	17	33.85	28.8	33.75	34.00	-11.8	7,669	-0.15%
2019/09/11	7	33.30	15	33.25	33.45	-8	7,566	-0.11%
2019/09/10	4	32.44	11	32.32	32.50	-7	7,436	-0.09%
2019/09/09	24	33.45	18	33.03	32.65	6	7,367	0.08%
2019/09/06	8.3	32.71	29.7	32.80	32.90	-21.4	7,200	-0.30%
2019/09/05	22	32.30	20.9	32.58	32.50	1.1	7,044	0.01%
2019/09/04	26.3	31.99	52	31.84	32.15	-25.8	6,853	-0.38%
2019/09/03	4	31.21	17.5	31.32	31.20	-13.5	6,666	-0.20%
2019/09/02	18.8	31.14	5.1	31.10	31.20	13.7	6,637	0.21%
2019/08/30	1	30.70	4	30.79	30.80	-3	6,613	-0.05%
2019/08/29	3	30.63	14.8	30.33	30.70	-11.8	6,570	-0.18%
2019/08/28	16	30.23	12	30.22	30.10	4	6,521	0.06%
2019/08/27	9	30.75	5	30.98	30.70	4	6,492	0.06%
2019/08/26	2	29.63	9	30.35	30.25	-7	6,376	-0.11%
2019/08/23	1	30.15	4	30.48	30.00	-3	6,289	-0.05%
2019/08/22	14	30.45	20	30.54	30.55	-6	6,232	-0.10%
2019/08/21	15	30.46	9	30.73	30.55	6	6,268	0.10%
2019/08/20	10	30.73	16.8	30.71	30.60	-6.8	6,373	-0.11%
2019/08/19	16	30.13	8.8	30.12	30.15	7.2	6,273	0.11%
2019/08/16	14	30.05	10	29.90	29.60	4	6,315	0.06%
2019/08/15	13	29.22	23	29.20	29.40	-10	6,208	-0.16%
2019/08/14	21.7	29.52	12	29.69	29.10	9.7	6,132	0.16%
2019/08/13	62	29.98	29	29.96	29.60	33	6,004	0.55%
2019/08/12	63	30.52	113	30.54	31.50	-50	5,745	-0.87%	大賣/
2019/08/08	14	28.81	36.1	28.64	28.95	-22.1	5,320	-0.42%
2019/08/07	41	27.87	62	28.13	27.70	-21	5,099	-0.41%
2019/08/06	38	28.01	25.2	28.17	28.25	12.8	4,788	0.27%
2019/08/05	5	27.90	42	28.32	28.45	-37	4,690	-0.79%
2019/08/02	21	27.99	33	27.85	27.80	-12	4,576	-0.26%
2019/08/01	8	28.42	10.6	28.57	28.80	-2.6	4,498	-0.06%
2019/07/31	9	28.92	41	28.91	28.65	-32	4,485	-0.71%
2019/07/30	23.3	28.57	44	28.57	28.20	-20.7	4,404	-0.47%
2019/07/29	20	28.72	40	28.63	28.65	-20	4,356	-0.46%
2019/07/26	12	28.14	14	28.04	28.20	-2	4,290	-0.05%
2019/07/25	3	27.85	11.5	27.97	28.05	-8.5	4,201	-0.20%
2019/07/24	7	27.51	15	27.38	27.55	-8	4,103	-0.19%
2019/07/23	7	26.86	17	26.93	26.95	-10	4,053	-0.25%
2019/07/22	0	0.00	46.9	26.54	26.65	-46.9	3,997	-1.17%
2019/07/19	4	26.34	77.2	26.21	26.05	-73.2	3,961	-1.85%
2019/07/18	3	26.10	2	26.05	26.10	1	3,956	0.02%
2019/07/17	14	26.11	15	26.17	25.90	-1	3,955	-0.03%
2019/07/16	5	25.79	17	25.82	25.70	-12	3,920	-0.31%
2019/07/15	1	25.05	2	25.03	25.25	-1	3,895	-0.03%
2019/07/12	9	25.31	6	25.37	25.30	3	3,958	0.08%
2019/07/11	5	25.15	7	25.45	25.55	-2	3,970	-0.05%
2019/07/10	3	25.00	7	24.91	25.00	-4	3,965	-0.10%
2019/07/09	1	24.80	10	24.90	24.85	-9	4,023	-0.22%
2019/07/08	10	24.63	15	24.62	24.90	-5	4,155	-0.12%
2019/07/05	2	24.48	1.4	24.50	24.45	0.6	4,362	0.01%
2019/07/03	4	24.54	0	0.00	24.65	4	4,828	0.08%
2019/07/02	1	24.70	9	24.68	24.70	-8	5,103	-0.16%
2019/07/01	10	24.45	20.7	24.50	24.50	-10.7	5,257	-0.20%
2019/06/28	9	23.92	2	24.45	23.85	7	5,282	0.13%
2019/06/27	0	0.00	3	24.28	24.30	-3	5,388	-0.06%
2019/06/26	2	23.93	4	23.95	23.90	-2	5,414	-0.04%
2019/06/25	16	24.03	11	24.01	23.85	5	5,463	0.09%
2019/06/24	2	24.30	0	0.00	24.25	2	5,501	0.04%
2019/06/21	1	24.00	3	24.30	24.30	-2	5,719	-0.03%
2019/06/20	27	24.16	0	0.00	24.15	27	5,828	0.46%
2019/06/19	6	23.92	9	23.78	23.95	-3	6,047	-0.05%
2019/06/18	7	23.39	2	23.45	23.40	5	6,351	0.08%
2019/06/17	0	0.00	6.2	23.53	23.45	-6.2	6,867	-0.09%
2019/06/14	0	0.00	3	23.58	23.55	-3	7,132	-0.04%
2019/06/13	8	23.58	1	23.60	23.55	7	7,190	0.10%
2019/06/12	36	23.61	2	23.68	23.75	34	7,272	0.47%
2019/06/11	31	23.75	51	23.74	23.70	-20	7,374	-0.27%
2019/06/10	4	23.74	2	23.55	23.65	2	7,424	0.03%
2019/06/06	13	23.59	2	24.20	23.35	11	7,564	0.15%
2019/06/05	1	24.55	7	24.43	24.35	-6	7,642	-0.08%
2019/06/04	2	23.60	18	23.83	23.80	-16	8,110	-0.20%
2019/06/03	1	23.10	11	23.05	23.50	-10	8,206	-0.12%
2019/05/31	9	23.18	13	23.20	23.30	-4	8,267	-0.05%
2019/05/30	0	0.00	2	22.68	22.65	-2	8,407	-0.02%
2019/05/29	7	22.41	1	22.60	22.35	6	8,489	0.07%
2019/05/28	27	22.40	10	22.44	22.80	17	8,484	0.20%
2019/05/27	60	22.60	7	22.51	22.35	53	8,381	0.63%
2019/05/24	5	23.53	13	23.77	23.50	-8	8,241	-0.10%
2019/05/23	50	23.59	0	0.00	23.40	50	8,245	0.61%
2019/05/22	7	24.36	1	24.60	24.55	6	8,131	0.07%
2019/05/21	22	24.24	3	24.18	24.15	19	8,123	0.23%
2019/05/20	15	24.28	28	24.21	24.20	-13	8,099	-0.16%
2019/05/17	13	25.13	0	0.00	24.90	13	8,034	0.16%
2019/05/16	3	25.97	2	26.18	26.10	1	7,976	0.01%
2019/05/15	2	26.25	2	26.25	26.40	0	7,973	0.00%
2019/05/14	2	24.85	9	25.26	26.00	-7	8,024	-0.09%
2019/05/13	11	25.42	1	25.30	25.20	10	7,985	0.13%
2019/05/10	15	25.88	30	25.98	25.95	-15	7,966	-0.19%
2019/05/09	33	26.06	3	26.15	25.95	30	7,945	0.38%
2019/05/08	1.6	26.56	4.2	26.55	26.45	-2.6	7,903	-0.03%
2019/05/07	0	0.00	4	26.85	26.95	-4	7,867	-0.05%
2019/05/06	39	26.41	0	0.00	26.20	39	7,826	0.50%
2019/05/03	5	27.31	8	27.33	27.35	-3	7,787	-0.04%
2019/05/02	1	26.80	0	0.00	27.10	1	7,744	0.01%
2019/04/30	7	26.40	0	0.00	26.90	7	7,734	0.09%
2019/04/29	12	26.43	2	26.45	26.70	10	7,722	0.13%
2019/04/26	2	26.85	1	27.00	27.00	1	7,663	0.01%
2019/04/25	0.2	27.00	1	27.40	27.15	-0.8	7,644	-0.01%
2019/04/24	18	26.86	4	27.13	26.85	14	7,630	0.18%
2019/04/23	26	26.90	56.4	27.07	27.35	-30.4	7,597	-0.40%
2019/04/22	13	27.19	6	27.67	27.10	7	7,548	0.09%
2019/04/19	1	27.35	16.5	27.20	27.55	-15.5	7,499	-0.21%
2019/04/18	5	27.07	17.8	27.19	26.70	-12.8	7,487	-0.17%
2019/04/17	15	27.33	27	27.47	27.40	-12	7,426	-0.16%
2019/04/16	7.6	27.43	4	27.60	27.60	3.6	7,380	0.05%
2019/04/15	4	27.60	3.5	27.35	27.75	0.5	7,365	0.01%
2019/04/12	23.9	27.54	5	27.69	27.45	18.9	7,359	0.26%
2019/04/11	30	28.93	15	28.97	28.30	15	7,239	0.21%
2019/04/10	56	28.79	58	29.03	29.20	-2	7,017	-0.03%
2019/04/09	80	28.89	180.2	28.82	29.05	-100.2	6,887	-1.46%	大賣/
2019/04/08	39.5	28.08	119	28.18	27.90	-79.5	6,616	-1.20%	大賣/
2019/04/03	77	27.43	37	27.25	27.20	40	6,382	0.63%
2019/04/02	82	26.83	3	26.73	26.70	79	6,251	1.26%
2019/04/01	2	26.70	28.2	26.88	26.90	-26.2	6,185	-0.42%
2019/03/29	5.9	26.32	7	26.30	26.20	-1.1	6,052	-0.02%
2019/03/28	2	26.13	17	26.20	26.10	-15	6,048	-0.25%
2019/03/27	19	26.31	25	26.38	26.45	-6	6,038	-0.10%
2019/03/26	40	27.29	40.2	27.23	26.60	-0.2	6,024	0.00%
2019/03/25	21	27.03	80	26.80	26.95	-59	5,894	-1.00%
2019/03/22	52	27.20	49	27.07	26.95	3	5,890	0.05%
2019/03/21	46	27.10	64	27.11	26.95	-18	5,757	-0.31%
2019/03/20	56	26.17	100.8	26.31	26.45	-44.8	5,487	-0.82%
2019/03/19	17	25.23	35	25.13	25.20	-18	5,169	-0.35%
2019/03/18	16	24.45	16	24.42	24.50	0	4,987	0.00%
2019/03/15	4	24.35	7.7	24.35	24.30	-3.7	4,960	-0.07%
2019/03/14	22.3	23.98	8	24.01	23.90	14.3	4,976	0.29%
2019/03/13	9	24.14	2	24.15	24.10	7	4,987	0.14%
2019/03/12	41.2	24.46	27	24.47	24.20	14.2	5,001	0.28%
2019/03/11	33	24.43	30	24.48	24.55	3	4,931	0.06%
2019/03/08	152	24.63	97	24.35	24.60	55	5,016	1.10%	大買/
2019/03/07	11	26.28	11	26.46	26.70	0	4,585	0.00%
2019/03/06	57	26.46	13	26.14	25.90	44	4,513	0.97%
2019/03/05	33	26.31	22	26.35	25.95	11	4,473	0.25%
2019/03/04	8	25.96	32	26.00	26.15	-24	4,406	-0.54%
2019/02/27	1	25.45	6	25.28	25.55	-5	4,320	-0.12%
2019/02/26	2.1	25.60	11	25.55	25.50	-8.9	4,380	-0.20%
2019/02/25	0	0.00	5	25.38	25.65	-5	4,400	-0.11%
2019/02/22	6	25.25	4.7	25.18	25.20	1.3	4,471	0.03%
2019/02/21	4	25.26	4	25.23	25.05	0	4,667	0.00%
2019/02/20	16	25.66	9	25.48	25.40	7	4,740	0.15%
2019/02/19	8	25.53	8.4	25.68	25.65	-0.4	4,860	-0.01%
2019/02/18	0	0.00	1	25.65	25.75	-1	4,899	-0.02%
2019/02/15	1	25.45	1.7	25.67	25.40	-0.7	4,952	-0.01%
2019/02/14	10	25.62	8	25.55	25.50	2	5,080	0.04%
2019/02/13	20	25.85	17	25.66	25.70	3	5,207	0.06%
2019/02/12	2	25.40	4	25.35	25.35	-2	5,280	-0.04%
2019/02/11	0	0.00	9	25.10	25.05	-9	5,421	-0.17%
2019/01/30	3	24.80	0	0.00	24.65	3	5,464	0.05%
2019/01/29	2.5	25.01	0	0.00	25.20	2.5	5,601	0.04%
2019/01/28	1	25.35	0	0.00	25.50	1	5,683	0.02%
2019/01/25	0	0.00	1	25.70	25.50	-1	5,897	-0.02%
2019/01/24	0	0.00	15	25.49	25.10	-15	6,015	-0.25%
2019/01/23	0	0.00	1	24.90	24.95	-1	6,037	-0.02%
2019/01/22	5	24.80	5	24.75	24.75	0	6,241	0.00%
2019/01/18	5	24.85	7	24.96	24.90	-2	6,485	-0.03%
2019/01/17	1	24.90	1	24.95	24.75	0	6,663	0.00%
2019/01/16	0	0.00	4	25.00	24.80	-4	6,763	-0.06%
2019/01/15	0	0.00	0.7	24.55	24.55	-0.7	6,861	-0.01%
2019/01/14	7	23.86	1	24.55	24.30	6	6,976	0.09%
2019/01/11	1	24.20	3	24.25	24.40	-2	7,153	-0.03%
2019/01/10	10	24.16	1	25.05	24.05	9	7,215	0.12%
2019/01/09	7.3	24.91	19.7	24.93	25.05	-12.4	7,208	-0.17%
2019/01/08	6	24.62	14	24.63	24.85	-8	7,352	-0.11%
2019/01/07	11	24.98	1	24.60	24.60	10	7,500	0.13%
2019/01/04	9	24.97	3	24.73	25.20	6	7,669	0.08%
2019/01/03	2	25.98	2	26.08	25.85	0	7,769	0.00%
2019/01/02	1	25.95	18	26.15	26.30	-17	7,808	-0.22%
2018/12/28	1	25.75	19	25.91	26.10	-18	7,853	-0.23%
2018/12/27	4	25.41	41.7	25.51	25.50	-37.7	7,899	-0.48%
2018/12/26	8	25.28	38	25.15	25.10	-30	8,017	-0.37%
2018/12/25	31	25.46	6	25.63	25.55	25	8,178	0.31%
2018/12/24	2	25.85	10	26.08	25.95	-8	8,384	-0.10%
2018/12/22	6	25.78	26	25.67	25.70	-20	8,510	-0.24%
2018/12/21	25	25.74	4	25.79	26.25	21	8,660	0.24%
2018/12/20	11	25.79	5	25.95	25.70	6	8,950	0.07%
2018/12/19	0	0.00	1.8	26.38	26.30	-1.8	9,065	-0.02%
2018/12/18	23	26.33	5	26.54	26.10	18	9,068	0.20%
2018/12/17	54	26.64	16	26.64	26.30	38	9,002	0.42%
2018/12/14	57.5	27.07	16	26.98	27.05	41.5	8,877	0.47%
2018/12/13	14	27.83	3	28.02	27.80	11	8,790	0.13%
2018/12/12	15	28.39	24.7	28.33	28.30	-9.7	8,790	-0.11%
2018/12/11	12	27.54	10	27.91	27.75	2	8,667	0.02%
2018/12/10	18	27.08	3	27.30	27.50	15	8,747	0.17%
2018/12/07	14.2	28.00	12	27.81	27.30	2.2	8,732	0.02%
2018/12/06	22	27.17	11	27.45	27.60	11	8,638	0.13%
2018/12/05	13	27.68	48.4	27.78	27.45	-35.4	8,530	-0.41%
2018/12/04	30	27.90	7.2	28.31	28.20	22.8	8,440	0.27%
2018/12/03	59.3	28.27	33	28.20	28.05	26.3	8,336	0.32%
2018/11/30	17	27.07	33.8	27.19	27.30	-16.8	8,115	-0.21%
2018/11/29	28.2	27.01	17	27.02	26.70	11.2	8,013	0.14%
2018/11/28	3	26.77	6	26.82	26.65	-3	7,944	-0.04%
2018/11/27	27.3	26.73	17	26.61	26.85	10.3	7,892	0.13%
2018/11/26	4	25.84	1	26.00	25.80	3	7,782	0.04%
2018/11/23	18	25.56	2	25.75	25.70	16	7,765	0.21%
2018/11/22	12.2	26.67	37.7	26.51	26.20	-25.5	7,691	-0.33%
2018/11/21	15.1	26.62	12.1	26.75	27.00	3	7,645	0.04%
2018/11/20	14	26.75	19.8	27.12	26.55	-5.8	7,541	-0.08%
2018/11/19	17	26.73	27.7	26.64	26.75	-10.7	7,343	-0.15%
2018/11/16	18.9	26.30	32	26.13	26.20	-13.1	7,267	-0.18%
2018/11/15	2	26.85	2	26.80	26.90	0	7,149	0.00%
2018/11/14	18.5	26.84	60.8	27.12	26.70	-42.3	7,168	-0.59%
2018/11/13	12.5	26.88	74	27.08	27.20	-61.5	7,135	-0.86%
2018/11/12	22.2	26.73	21.4	26.81	26.80	0.8	7,010	0.01%
2018/11/09	7.2	26.01	11	26.11	26.15	-3.8	6,859	-0.06%
2018/11/08	14	26.00	19	26.05	25.80	-5	6,755	-0.07%
2018/11/07	6.2	25.16	4.1	25.08	25.40	2	6,632	0.03%
2018/11/06	133.7	25.72	136	25.45	25.25	-2.3	6,595	-0.04%	大買/大賣/
2018/11/05	18	24.79	22.6	25.05	25.10	-4.6	6,425	-0.07%
2018/11/02	56.2	24.52	19.6	24.36	24.60	36.6	6,305	0.58%
2018/11/01	3	23.45	32.7	23.16	23.45	-29.7	6,071	-0.49%
2018/10/31	5.2	20.62	4.8	21.13	21.35	0.3	5,914	0.01%
2018/10/30	36.3	20.76	29.5	20.94	20.20	6.8	5,841	0.12%
2018/10/29	3.9	22.98	5.8	23.19	22.35	-1.9	5,637	-0.03%
2018/10/26	16.9	23.36	17.8	23.42	23.35	-0.9	5,586	-0.02%
2018/10/17	3.2	23.44	165	23.43	23.50	-161.8	5,384	-3.00%	大賣/鉅額交易
2018/10/16	13.3	23.56	35.2	23.41	22.85	-21.9	5,212	-0.42%
2018/10/15	38	23.78	19	23.84	23.60	19	5,116	0.37%
2018/10/12	9	22.84	8	23.15	23.50	1	5,047	0.02%
2018/10/11	9	22.31	10	22.05	22.50	-1	4,911	-0.02%
2018/10/09	3	23.42	5	23.45	23.60	-2	4,725	-0.04%
2018/10/08	3	23.23	14	23.12	23.25	-11	4,622	-0.24%
2018/10/05	25	22.88	7	23.04	22.60	18	4,572	0.39%
2018/10/04	19	24.05	5	24.03	24.10	14	4,445	0.31%
2018/10/03	7	24.11	21	24.11	24.25	-14	4,271	-0.33%
2018/10/02	10	23.73	14	24.03	23.65	-4	4,050	-0.10%
2018/10/01	18	23.74	24	23.71	23.80	-6	3,895	-0.15%
2018/09/28	31	23.50	12	23.58	23.65	19	3,853	0.49%
2018/09/27	10	23.40	14	23.28	23.50	-4	3,837	-0.10%
2018/09/26	11	23.76	25	23.85	23.45	-14	3,783	-0.37%
2018/09/25	10	23.88	28.5	23.79	23.90	-18.5	3,659	-0.51%
2018/09/21	12	23.30	32	23.27	23.40	-20	3,469	-0.58%
2018/09/20	6	22.93	12	23.10	22.85	-6	3,252	-0.18%
2018/09/19	10	22.89	27	22.83	22.85	-17	3,122	-0.54%
2018/09/18	40	22.48	82.5	22.65	22.60	-42.5	3,030	-1.40%
2018/09/17	4	21.29	33.5	21.29	21.90	-29.5	2,783	-1.06%
2018/09/14	0	0.00	2	20.68	20.35	-2	2,841	-0.07%
2018/09/13	2	19.90	0	0.00	20.05	2	3,146	0.06%
2018/09/12	0	0.00	13	20.27	20.00	-13	3,180	-0.41%
2018/09/11	13.5	20.18	1	20.25	20.40	12.5	3,205	0.39%
2018/09/10	12	20.09	2	20.68	20.15	10	3,271	0.31%
2018/09/07	48	21.01	3	21.08	20.85	45	3,315	1.36%
2018/09/06	38	21.74	49	21.82	21.60	-11	3,284	-0.33%
2018/09/05	1	20.90	1	21.25	21.15	0	3,148	0.00%
2018/09/04	5	21.15	0	0.00	21.05	5	3,237	0.15%
2018/09/03	26	20.91	0	0.00	20.90	26	3,288	0.79%
2018/08/31	8	21.08	5	21.05	21.05	3	3,319	0.09%
2018/08/30	0	0.00	0.3	21.20	21.15	-0.3	3,427	-0.01%
2018/08/29	6	21.18	0	0.00	21.15	6	3,491	0.17%
2018/08/28	2	21.18	0	0.00	21.15	2	3,630	0.06%
2018/08/24	6	21.10	0	0.00	21.15	6	3,678	0.16%
2018/08/23	1	21.10	0	0.00	21.15	1	3,747	0.03%
2018/08/22	0	0.00	5	21.24	21.20	-5	3,816	-0.13%
2018/08/21	3	21.00	6	21.05	21.05	-3	3,919	-0.08%
2018/08/20	17	21.00	3	21.10	20.95	14	3,938	0.36%
2018/08/17	4	21.23	8	21.29	21.00	-4	4,022	-0.10%
2018/08/16	8	21.19	0	0.00	21.25	8	4,048	0.20%
2018/08/15	18	21.49	1	21.50	21.40	17	4,052	0.42%
2018/08/14	3	21.85	0	0.00	21.85	3	4,217	0.07%
2018/08/13	23	21.93	0	0.00	21.75	23	4,299	0.53%
2018/08/10	12	22.67	11	22.81	22.60	1	4,250	0.02%
2018/08/09	17	23.12	14	23.22	23.00	3	4,234	0.07%
2018/08/08	7	23.31	2	23.35	23.25	5	4,258	0.12%
2018/08/07	1	23.05	29	23.12	23.25	-28	4,288	-0.65%
2018/08/06	0	0.00	20	23.14	23.00	-20	4,307	-0.46%
2018/08/03	4	22.70	1	22.75	22.70	3	4,332	0.07%
2018/08/02	10	22.16	0	0.00	22.15	10	4,343	0.23%
2018/08/01	9	22.39	1	22.35	22.35	8	4,552	0.18%
2018/07/31	1	22.45	0	0.00	22.40	1	4,772	0.02%
2018/07/30	1	22.30	3	22.40	22.30	-2	4,792	-0.04%
2018/07/27	17	22.35	0	0.00	22.40	17	4,818	0.35%
2018/07/26	2	22.30	0	0.00	22.30	2	4,850	0.04%
2018/07/25	1	22.30	0	0.00	22.30	1	4,908	0.02%
2018/07/24	3	22.30	0	0.00	22.30	3	4,953	0.06%
2018/07/23	1	22.20	4	22.20	22.10	-3	4,981	-0.06%
2018/07/20	2	22.58	23	22.92	22.45	-21	5,025	-0.42%
2018/07/19	4	22.80	13	22.78	22.75	-9	5,139	-0.18%
2018/07/18	4	22.48	4	22.61	22.40	0	5,194	0.00%
2018/07/17	8	22.56	5	22.51	22.40	3	5,236	0.06%
2018/07/13	7	22.32	0	0.00	22.35	7	5,420	0.13%
2018/07/12	19	22.49	26	22.63	22.35	-7	5,446	-0.13%
2018/07/11	4	21.75	14	21.88	21.80	-10	5,444	-0.18%
2018/07/10	0	0.00	1	21.90	21.75	-1	5,486	-0.02%
2018/07/09	4	21.56	2	21.58	21.65	2	5,525	0.04%
2018/07/06	16	21.13	3	21.28	21.30	13	5,541	0.23%
2018/07/05	18	21.54	6	21.35	21.30	12	5,561	0.22%
2018/07/04	15	22.28	2	22.65	22.15	13	5,542	0.23%
2018/07/03	26	22.94	18	23.08	22.55	8	5,535	0.14%
2018/07/02	12	23.06	0	0.00	23.10	12	5,542	0.22%
2018/06/29	5	23.11	12	23.46	23.05	-7	5,572	-0.13%
2018/06/28	10	23.12	5	23.06	23.05	5	5,562	0.09%
2018/06/27	27.1	23.47	23	23.72	23.30	4.1	5,630	0.07%
2018/06/26	27	23.57	37	23.67	23.55	-10	5,699	-0.18%
2018/06/25	104	23.96	58	24.11	23.55	46	5,702	0.81%	大買/
2018/06/22	64.1	22.90	108	23.05	24.80	-43.9	5,558	-0.79%	大賣/
2018/06/21	7	22.81	23	22.18	23.00	-16	5,293	-0.30%
2018/06/20	13	22.25	10	22.40	22.15	3	5,330	0.06%
2018/06/19	5	22.57	3	22.65	22.85	2	5,356	0.04%
2018/06/15	10	22.87	15	22.97	23.20	-5	5,359	-0.09%
2018/06/14	7	22.94	1	23.00	22.60	6	5,320	0.11%
2018/06/13	2.1	23.00	3	23.23	22.95	-0.9	5,431	-0.02%
2018/06/12	4	23.28	10.2	23.19	23.00	-6.2	5,734	-0.11%
2018/06/11	7	23.04	15	23.04	22.95	-8	5,675	-0.14%
2018/06/08	0	0.00	3	22.88	22.85	-3	5,676	-0.05%
2018/06/07	1	22.75	21	22.86	22.75	-20	5,763	-0.35%
2018/06/06	0	0.00	18	22.54	22.65	-18	5,743	-0.31%
2018/06/05	28	22.42	72	22.41	22.20	-44	5,765	-0.76%
2018/06/04	0	0.00	3	22.05	21.95	-3	5,680	-0.05%
2018/06/01	15	21.90	0	0.00	21.80	15	5,661	0.26%
2018/05/31	1	21.90	0	0.00	22.00	1	5,661	0.02%
2018/05/30	16	21.92	8	22.01	22.00	8	5,602	0.14%
2018/05/29	5	22.13	39	22.17	22.20	-34	5,563	-0.61%
2018/05/28	10	21.78	0	0.00	21.75	10	5,515	0.18%
2018/05/25	3	21.87	53	21.79	21.70	-50	5,514	-0.91%
2018/05/24	6	21.83	12	21.78	21.70	-6	5,436	-0.11%
2018/05/23	11	21.39	0	0.00	21.35	11	5,424	0.20%
2018/05/22	42	21.80	17	21.79	21.60	25	5,416	0.46%
2018/05/21	4	21.38	15	21.34	21.95	-11	5,258	-0.21%
2018/05/18	5	20.65	17	20.66	20.75	-12	5,210	-0.23%
2018/05/17	14	20.91	0	0.00	20.75	14	5,240	0.27%
2018/05/16	9	21.04	0	0.00	21.00	9	5,247	0.17%
2018/05/15	25	21.19	0	0.00	21.10	25	5,266	0.47%
2018/05/14	12.2	21.50	1	21.80	21.40	11.2	5,442	0.20%
2018/05/11	19	21.81	2	21.90	21.75	17	5,436	0.31%
2018/05/10	12	22.21	3	22.32	22.30	9	5,382	0.17%
2018/05/09	7	21.93	11	22.22	22.25	-4	5,354	-0.07%
2018/05/08	9	21.77	31	21.44	22.05	-22	5,160	-0.43%
2018/05/07	15	20.79	1	20.70	20.70	14	5,005	0.28%
2018/05/04	4	21.13	1	21.15	21.00	3	5,025	0.06%
2018/05/03	1	21.00	4	20.93	21.00	-3	5,045	-0.06%
2018/05/02	1	21.05	3	21.05	20.95	-2	5,090	-0.04%
2018/04/30	4	20.63	11	20.55	20.65	-7	5,084	-0.14%
2018/04/27	8	20.24	0	0.00	20.35	8	5,081	0.16%
2018/04/26	15	20.50	29	20.66	20.30	-14	5,077	-0.28%
2018/04/25	50	20.28	20	20.02	20.55	30	5,055	0.59%
2018/04/24	26	21.22	9	21.46	20.95	17	4,979	0.34%
2018/04/23	24	22.09	6	22.10	22.05	18	4,942	0.36%
2018/04/20	19	22.04	11	22.02	22.05	8	5,095	0.16%
2018/04/19	18	22.33	7	22.22	22.30	11	5,031	0.22%
2018/04/18	19	22.65	0	0.00	22.60	19	4,983	0.38%
2018/04/17	7	22.77	2	22.75	22.70	5	4,968	0.10%
2018/04/16	18	22.95	7	22.91	22.85	11	5,011	0.22%
2018/04/13	27	23.24	9	23.24	23.10	18	4,987	0.36%
2018/04/12	18	23.29	1	23.40	23.40	17	4,968	0.34%
2018/04/11	0	0.00	10	23.50	23.50	-10	5,006	-0.20%
2018/04/10	11	23.35	15	23.48	23.35	-4	5,091	-0.08%
2018/04/09	6	23.68	11	23.62	23.55	-5	5,137	-0.10%
2018/04/03	4	23.61	2	23.60	23.85	2	5,145	0.04%
2018/04/02	11	24.06	7	24.01	23.85	4	5,155	0.08%
2018/03/31	14	24.11	0	0.00	24.05	14	5,160	0.27%
2018/03/30	14	23.68	26	23.76	23.85	-12	5,157	-0.23%
2018/03/29	47	23.06	1	23.50	23.05	46	5,105	0.90%
2018/03/28	14	23.47	12	23.46	23.30	2	4,980	0.04%
2018/03/27	8	23.46	9	23.50	23.50	-1	4,916	-0.02%
2018/03/26	51	23.53	3	23.48	23.40	48	4,863	0.99%
2018/03/23	44	23.59	8	23.64	23.70	36	4,814	0.75%
2018/03/22	17	24.56	5	24.50	24.35	12	4,761	0.25%
2018/03/21	29	24.81	5	24.86	24.65	24	4,805	0.50%
2018/03/20	16	24.88	2	24.95	24.85	14	5,135	0.27%
2018/03/19	45	25.06	0	0.00	25.05	45	5,212	0.86%
2018/03/16	7	25.95	12	26.13	25.70	-5	5,125	-0.10%
2018/03/15	12	25.84	5	25.85	25.80	7	4,877	0.14%
2018/03/14	4	26.14	7	26.28	26.10	-3	5,124	-0.06%
2018/03/13	15	26.49	12	26.55	26.20	3	5,199	0.06%
2018/03/12	10	26.57	7.3	26.40	26.50	2.7	5,211	0.05%
2018/03/09	15	26.39	10	26.02	26.05	5	5,250	0.10%
2018/03/08	2	25.60	1	25.65	25.55	1	5,441	0.02%
2018/03/07	2	25.15	4	25.21	25.15	-2	5,552	-0.04%
2018/03/06	6	25.20	1	25.15	25.20	5	6,144	0.08%
2018/03/05	2	25.38	0	0.00	25.20	2	6,189	0.03%
2018/03/02	1	25.30	7	25.54	25.40	-6	6,230	-0.10%
2018/03/01	1	25.50	13	25.55	25.55	-12	6,259	-0.19%
2018/02/27	0	0.00	8	25.19	25.20	-8	6,381	-0.13%
2018/02/26	9	25.23	6	25.17	25.10	3	6,422	0.05%
2018/02/23	4	25.01	0	0.00	25.10	4	6,483	0.06%
2018/02/22	1	24.75	5	24.70	24.75	-4	6,560	-0.06%
2018/02/21	0	0.00	2	24.00	24.35	-2	6,604	-0.03%
2018/02/12	38	23.59	11	23.49	23.50	27	6,677	0.40%
2018/02/09	10	22.97	20	23.10	23.80	-10	6,734	-0.15%
2018/02/08	8	24.63	27	24.79	24.30	-19	6,911	-0.27%
2018/02/07	11	24.44	6	24.59	24.50	5	7,146	0.07%
2018/02/06	81	24.43	20	23.86	23.75	61	7,212	0.85%
2018/02/05	13	26.02	0	0.00	26.15	13	7,178	0.18%
2018/02/02	3	26.52	2	26.55	26.60	1	7,402	0.01%
2018/02/01	2	26.65	2	26.65	26.60	0	7,511	0.00%
2018/01/31	11	26.70	1	26.70	26.65	10	7,576	0.13%
2018/01/30	4	27.05	21	26.90	26.90	-17	7,702	-0.22%
2018/01/29	2	26.75	5	26.88	26.75	-3	7,807	-0.04%
2018/01/26	32	26.60	8	26.84	26.55	24	8,327	0.29%
2018/01/25	9	27.01	33	27.09	26.85	-24	8,491	-0.28%
2018/01/24	1	26.95	10	27.01	26.90	-9	8,492	-0.11%
2018/01/23	38	26.74	2	26.75	26.85	36	8,528	0.42%
2018/01/22	20	26.81	14	26.85	26.75	6	8,664	0.07%
2018/01/19	3	26.97	3	27.03	26.90	0	8,949	0.00%
2018/01/18	3	27.00	3	27.08	27.00	0	9,298	0.00%
2018/01/17	27	27.10	10	27.10	27.05	17	9,505	0.18%
2018/01/16	17	26.97	55	27.09	27.30	-38	9,568	-0.40%
2018/01/12	1	26.30	2	26.50	26.25	-1	9,622	-0.01%
2018/01/11	1	26.10	1	26.20	26.10	0	9,681	0.00%
2018/01/10	30	26.11	4	26.30	26.05	26	9,769	0.27%
2018/01/09	7	26.72	2	26.80	26.75	5	9,912	0.05%
2018/01/08	10	26.98	9	26.98	26.85	1	10,189	0.01%
2018/01/05	12	26.97	13	26.95	26.90	-1	10,569	-0.01%
2018/01/04	6	27.13	19	27.12	27.05	-13	10,909	-0.12%
2018/01/03	10	26.70	14	26.79	26.65	-4	11,278	-0.04%
2018/01/02	10	26.46	4	26.45	26.40	6	12,507	0.05%