南茂 (8150)-國泰-敦南券商分點個股進出

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
43.40
漲跌
▼1.80
漲幅
-3.98%
成交量
8,105張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	79.7	43.90	30.4	44.17	43.40	49.3	4,785	1.03%
2024/05/09	8.1	45.27	16	45.49	45.20	-7.9	4,670	-0.17%
2024/05/08	21.5	45.55	6	45.55	45.50	15.4	4,636	0.33%
2024/05/07	20.2	45.48	7.2	45.42	45.60	13.1	4,603	0.28%
2024/05/06	7.6	45.59	23.5	45.55	45.40	-15.9	4,562	-0.35%
2024/05/03	10.7	46.24	8.1	46.06	45.50	2.6	4,557	0.06%
2024/05/02	7.2	46.19	7.1	46.28	46.40	0.1	4,532	0.00%
2024/04/30	19.1	46.19	9.1	46.10	45.90	10	4,527	0.22%
2024/04/29	14.1	46.86	18.1	46.99	47.00	-4	4,522	-0.09%
2024/04/26	8.1	46.62	13	46.52	46.60	-4.9	4,558	-0.11%
2024/04/25	16.4	46.68	3	46.33	46.20	13.4	4,678	0.29%
2024/04/24	13	46.61	25.7	46.64	47.30	-12.6	4,678	-0.27%
2024/04/23	8.2	45.43	16.2	45.38	45.85	-8	4,714	-0.17%
2024/04/22	9.2	45.04	35.8	45.11	45.35	-26.6	4,707	-0.56%
2024/04/19	32.9	45.53	32.5	45.76	45.65	0.4	4,735	0.01%
2024/04/18	5.9	46.91	6	47.04	46.85	-0.1	4,811	0.00%
2024/04/17	9	47.01	11	47.15	47.45	-2.1	4,924	-0.04%
2024/04/16	36.8	47.20	65.9	46.82	46.85	-29	4,932	-0.59%
2024/04/15	25.8	47.87	23.6	47.98	48.10	2.2	4,881	0.05%
2024/04/12	29.6	48.86	25.3	48.92	48.70	4.3	4,891	0.09%
2024/04/11	29.4	48.33	24.1	48.33	48.75	5.3	4,866	0.11%
2024/04/10	13.2	48.64	25.5	48.71	48.75	-12.3	4,843	-0.25%
2024/04/09	18.7	48.57	21.5	48.70	48.85	-2.7	4,812	-0.06%
2024/04/08	46.8	48.60	11.8	48.58	48.65	35	4,773	0.73%
2024/04/03	32.4	49.03	23.4	49.11	49.25	9	4,736	0.19%
2024/04/02	25.6	49.46	25	49.32	49.25	0.6	4,707	0.01%
2024/04/01	28.4	49.34	15.2	49.45	49.35	13.2	4,709	0.28%
2024/03/29	86.7	49.72	102.1	50.12	50.00	-15.4	4,671	-0.33%	大賣/
2024/03/28	88.4	51.41	167.1	51.71	51.00	-78.7	4,426	-1.78%	大賣/
2024/03/27	58.4	49.75	77.1	49.68	50.70	-18.6	4,216	-0.44%
2024/03/26	94.2	48.73	72.3	48.54	48.40	21.9	4,105	0.53%
2024/03/25	78.7	49.56	37.4	49.71	49.95	41.3	4,057	1.02%
2024/03/22	111.1	50.36	98.6	50.62	50.90	12.6	4,012	0.31%	大買/
2024/03/21	67.5	50.36	115.5	50.63	51.00	-48	3,964	-1.21%	大賣/
2024/03/20	142.4	51.14	144.9	51.05	50.10	-2.5	3,935	-0.06%	大買/大賣/
2024/03/19	33.5	49.36	74.5	49.67	49.75	-41	3,747	-1.09%
2024/03/18	43.9	48.51	41.5	48.54	48.65	2.5	3,715	0.07%
2024/03/15	41.7	47.47	88.3	47.50	47.65	-46.6	3,704	-1.26%
2024/03/14	61.8	47.13	46.1	47.15	47.55	15.7	3,703	0.42%
2024/03/13	30.6	48.19	72.9	48.43	48.50	-42.3	3,701	-1.14%
2024/03/12	24.3	48.04	40.9	47.92	48.10	-16.6	3,660	-0.45%
2024/03/11	30.1	47.30	32.2	47.44	46.90	-2.1	3,618	-0.06%
2024/03/08	100	47.15	92.9	47.11	46.90	7.1	3,605	0.20%
2024/03/07	108.1	46.65	86.6	46.74	47.15	21.5	3,582	0.60%	大買/
2024/03/06	61	46.03	87.8	46.18	46.65	-26.7	3,501	-0.76%
2024/03/05	71.4	45.06	55.2	45.27	45.10	16.2	3,439	0.47%
2024/03/04	76.2	45.30	99.1	45.11	45.10	-22.8	3,411	-0.67%
2024/03/01	48.6	44.22	40	44.18	43.95	8.7	3,303	0.26%
2024/02/29	30.5	44.05	37.3	44.07	44.10	-6.8	3,258	-0.21%
2024/02/27	13.7	43.55	42.3	43.55	43.65	-28.6	3,193	-0.90%
2024/02/26	9	43.26	10	43.23	43.45	-1	3,173	-0.03%
2024/02/23	52.7	43.56	59	43.51	43.25	-6.3	3,197	-0.20%
2024/02/22	21	43.95	26.2	43.85	44.00	-5.2	3,140	-0.17%
2024/02/21	11.5	43.16	7.5	43.23	43.15	4.1	3,103	0.13%
2024/02/20	2	43.65	5.7	43.64	43.50	-3.7	3,101	-0.12%
2024/02/19	24	43.63	37.1	43.75	43.60	-13.1	3,098	-0.42%
2024/02/16	16.3	43.44	25.1	43.52	43.50	-8.8	3,115	-0.28%
2024/02/15	32	43.38	70.8	43.68	43.65	-38.8	3,104	-1.25%
2024/02/05	7.3	41.69	4	41.65	41.70	3.3	3,058	0.11%
2024/02/02	10.1	41.97	6.4	42.02	41.95	3.7	3,094	0.12%
2024/02/01	17.2	42.54	1.2	42.61	42.25	16	3,111	0.51%
2024/01/31	7.2	42.53	3.5	42.60	42.80	3.7	3,169	0.12%
2024/01/30	8.8	42.37	8.3	42.57	42.70	0.5	3,222	0.02%
2024/01/29	10.1	42.13	3.1	42.17	42.25	7.1	3,291	0.21%
2024/01/26	19.2	42.61	4.1	42.69	42.60	15.1	3,572	0.42%
2024/01/25	10.6	43.09	10.1	43.00	42.80	0.5	3,605	0.01%
2024/01/24	4.3	43.27	15.3	43.46	43.15	-11	3,620	-0.31%
2024/01/23	37.6	43.42	33.6	43.42	43.10	4	3,637	0.11%
2024/01/22	24.4	44.11	59.7	44.24	43.95	-35.3	3,630	-0.97%
2024/01/19	91.7	43.77	69.4	43.75	43.70	22.4	3,632	0.62%
2024/01/18	6	42.71	11	42.93	42.95	-5	3,565	-0.14%
2024/01/17	29.2	42.76	47	42.90	43.00	-17.8	3,746	-0.48%
2024/01/16	18.5	42.88	13	43.03	42.80	5.6	3,897	0.14%
2024/01/15	14.6	43.19	31.1	43.39	43.20	-16.5	4,088	-0.40%
2024/01/12	140.5	43.27	81.4	43.16	42.80	59.1	4,073	1.45%	大買/
2024/01/11	48.5	43.26	59	42.99	43.50	-10.5	3,950	-0.27%
2024/01/10	15.1	41.97	6	41.61	41.85	9.1	3,866	0.23%
2024/01/09	4	41.26	13	41.32	41.45	-9	3,856	-0.23%
2024/01/08	21.1	41.15	16	41.24	41.15	5.1	3,859	0.13%
2024/01/05	18.8	41.58	7.3	41.42	41.40	11.5	3,859	0.30%
2024/01/04	1.6	42.15	5	42.03	42.10	-3.4	3,845	-0.09%
2024/01/03	3.1	42.09	29.4	41.87	41.85	-26.3	3,854	-0.68%
2024/01/02	12.7	42.11	15.6	42.13	42.00	-2.9	3,839	-0.08%
2023/12/29	14.5	42.56	23.1	42.44	42.25	-8.6	3,828	-0.22%
2023/12/28	67	43.23	13.7	43.25	43.00	53.4	3,814	1.40%
2023/12/27	15.5	43.52	33	43.59	43.70	-17.5	3,799	-0.46%
2023/12/26	4.2	43.09	13	43.03	43.10	-8.8	3,769	-0.23%
2023/12/25	6.4	42.50	6	42.52	42.40	0.4	3,750	0.01%
2023/12/22	27.9	42.85	7.1	42.91	42.45	20.8	3,743	0.55%
2023/12/21	18.3	42.34	23.1	42.48	42.45	-4.8	3,729	-0.13%
2023/12/20	37.4	42.19	70.1	42.26	42.45	-32.8	3,712	-0.88%
2023/12/19	37	43.17	39.7	42.88	42.90	-2.8	3,654	-0.08%
2023/12/18	43.3	43.98	41.2	43.72	43.70	2	3,609	0.06%
2023/12/15	71.5	43.87	51.9	43.61	43.10	19.7	3,550	0.55%
2023/12/14	29.2	43.37	39.6	43.49	43.35	-10.4	3,466	-0.30%
2023/12/13	34.7	42.60	34.2	42.53	43.15	0.5	3,404	0.02%
2023/12/12	19.7	42.60	30.9	42.64	42.45	-11.1	3,348	-0.33%
2023/12/11	40.1	42.63	40.6	42.47	42.40	-0.5	3,319	-0.01%
2023/12/08	38	42.38	54.1	42.47	42.45	-16.1	3,282	-0.49%
2023/12/07	8.2	41.98	53.2	41.92	41.75	-44.9	3,220	-1.40%
2023/12/06	17.4	41.63	19.5	41.66	41.70	-2.1	3,211	-0.06%
2023/12/05	12.9	41.53	38.7	41.58	41.85	-25.8	3,206	-0.80%
2023/12/04	26.1	41.57	53.5	41.93	42.00	-27.5	3,208	-0.86%
2023/12/01	39.6	41.12	23.6	41.15	41.10	16.1	3,234	0.50%
2023/11/30	21	40.74	18.3	40.75	40.80	2.8	3,201	0.09%
2023/11/29	29.2	40.33	20.2	40.35	40.35	9.1	3,166	0.29%
2023/11/28	14.3	40.09	40.3	40.08	40.20	-26.1	3,156	-0.83%
2023/11/27	6.1	39.77	35.2	39.94	39.55	-29.1	3,157	-0.92%
2023/11/24	11.8	39.44	16.4	39.35	39.40	-4.6	3,174	-0.15%
2023/11/22	24.9	39.82	27.6	39.90	39.85	-2.7	3,338	-0.08%
2023/11/21	28.6	39.46	29.5	39.51	39.50	-0.9	3,305	-0.03%
2023/11/20	16.6	39.05	23.5	39.05	39.05	-7	3,285	-0.21%
2023/11/17	31	38.66	21.3	38.71	38.70	9.7	3,289	0.29%
2023/11/16	15.8	38.47	5.3	38.41	38.45	10.5	3,273	0.32%
2023/11/15	39.3	38.55	32.6	38.53	38.60	6.7	3,264	0.21%
2023/11/14	24.3	38.24	13.3	38.22	38.15	10.9	3,238	0.34%
2023/11/13	19.9	38.06	43.9	38.13	38.15	-24	3,226	-0.75%
2023/11/10	37.6	37.82	46	38.05	37.75	-8.4	3,212	-0.26%
2023/11/09	32.7	37.69	17	37.76	37.40	15.7	3,172	0.50%
2023/11/08	60.6	37.35	38.1	37.39	37.35	22.5	3,149	0.72%
2023/11/07	44.8	37.58	38.9	37.48	37.35	6	3,090	0.19%
2023/11/06	111.3	37.88	42.1	37.86	37.80	69.2	3,057	2.26%	大買/
2023/11/03	315.3	38.61	134.1	38.49	37.95	181.3	2,995	6.05%	大買/大賣/鉅額交易
2023/11/02	31.1	41.79	64.1	41.88	42.05	-33	2,742	-1.20%
2023/11/01	28.1	41.34	35.7	41.13	41.30	-7.6	2,770	-0.27%
2023/10/31	16.8	41.11	27.3	40.93	40.95	-10.5	2,819	-0.37%
2023/10/30	21.9	40.84	20.7	40.77	40.65	1.2	2,800	0.04%
2023/10/27	44.8	41.41	45.9	41.39	40.90	-1.1	2,781	-0.04%
2023/10/26	32.8	41.39	39.9	41.46	41.45	-7.1	2,757	-0.26%
2023/10/25	170.4	42.85	186.1	42.33	42.00	-15.7	2,710	-0.58%	大買/大賣/
2023/10/24	178.3	41.75	184.6	41.80	42.15	-6.3	2,516	-0.25%	大買/大賣/
2023/10/23	229.7	41.69	223.2	41.60	41.40	6.5	2,312	0.28%	大買/大賣/
2023/10/20	28.2	39.80	40.3	39.86	39.85	-12.1	2,121	-0.57%
2023/10/19	28.1	39.64	34.2	39.49	39.55	-6.1	2,097	-0.29%
2023/10/18	14.3	39.04	25.3	39.55	39.95	-10.9	2,111	-0.52%
2023/10/17	17.4	39.25	22.2	39.32	39.00	-4.8	2,098	-0.23%
2023/10/16	5.6	38.63	18.3	38.56	38.70	-12.7	2,101	-0.61%
2023/10/13	5	38.98	5.1	39.11	39.05	-0.1	2,128	-0.01%
2023/10/12	15	38.41	23.6	38.47	38.50	-8.6	2,120	-0.41%
2023/10/11	7.2	38.26	17	38.29	38.20	-9.8	2,129	-0.46%
2023/10/06	2.1	37.96	6.1	38.07	38.00	-4	2,131	-0.19%
2023/10/05	4.5	37.83	1.3	37.76	37.90	3.2	2,140	0.15%
2023/10/04	2.1	37.30	6.5	37.25	37.50	-4.4	2,157	-0.21%
2023/10/03	5.5	37.80	6	37.83	37.90	-0.5	2,178	-0.02%
2023/10/02	1	37.60	6	37.68	37.70	-5	2,213	-0.23%
2023/09/28	6.2	37.50	5.4	37.57	37.40	0.8	2,241	0.04%
2023/09/27	1.3	37.39	13.3	37.39	37.60	-12	2,264	-0.53%
2023/09/26	22.6	37.86	23	37.76	37.55	-0.4	2,294	-0.02%
2023/09/25	11	38.30	6.1	38.46	38.50	4.9	2,381	0.21%
2023/09/22	5.6	38.12	10.5	38.14	38.50	-4.9	2,386	-0.20%
2023/09/21	15.6	38.44	30.1	38.43	38.30	-14.6	2,483	-0.59%
2023/09/20	17.4	39.12	24.5	39.05	39.05	-7	2,552	-0.27%
2023/09/19	12.7	39.41	8	39.43	39.20	4.7	2,594	0.18%
2023/09/18	5.1	39.50	22.1	39.66	39.60	-17	2,632	-0.65%
2023/09/15	23.2	39.26	56.1	39.36	39.20	-32.9	2,641	-1.25%
2023/09/14	13.2	38.98	25.8	39.05	39.00	-12.7	2,678	-0.47%
2023/09/13	34.2	39.20	10.1	39.14	38.95	24.1	2,713	0.89%
2023/09/12	6.1	39.50	12.1	39.52	39.70	-6.1	2,728	-0.22%
2023/09/11	21.6	39.08	20.3	39.08	39.00	1.3	2,770	0.05%
2023/09/08	31	39.63	17.8	39.61	39.60	13.2	2,798	0.47%
2023/09/07	30.5	40.23	41.5	40.33	40.35	-11.1	2,809	-0.39%
2023/09/06	83	39.65	125.8	39.77	40.00	-42.9	2,775	-1.54%	大賣/
2023/09/05	12.8	38.65	18.1	38.64	38.80	-5.4	2,697	-0.20%
2023/09/04	29.1	38.60	19.2	38.62	38.70	9.9	2,707	0.37%
2023/09/01	54.5	38.44	39.8	38.45	38.50	14.7	2,726	0.54%
2023/08/31	26.1	38.22	23.3	38.25	38.35	2.8	2,721	0.10%
2023/08/30	21.8	37.75	47.2	37.79	37.90	-25.4	2,726	-0.93%
2023/08/29	122.1	38.08	73.2	37.97	37.75	48.9	2,723	1.79%	大買/
2023/08/28	113.7	38.09	90.1	38.13	37.95	23.6	2,689	0.88%	大買/
2023/08/25	8.1	36.88	30.2	37.16	37.05	-22.1	2,583	-0.86%
2023/08/24	22.3	37.16	11.7	37.20	36.90	10.5	2,618	0.40%
2023/08/23	2.8	37.02	25	36.86	37.00	-22.2	2,712	-0.82%
2023/08/22	5.2	36.55	1	36.30	36.35	4.2	2,766	0.15%
2023/08/21	2.1	36.70	79.2	36.76	36.60	-77.1	2,779	-2.78%
2023/08/18	7.1	36.32	10	36.43	36.30	-2.9	2,789	-0.11%
2023/08/17	7.2	35.51	16.1	35.73	35.85	-8.9	2,778	-0.32%
2023/08/16	33.1	35.82	11	35.90	35.75	22.1	2,766	0.80%
2023/08/15	8.5	36.32	0	0.00	36.45	8.5	2,753	0.31%
2023/08/14	4.5	36.56	3	36.57	36.55	1.5	2,755	0.05%
2023/08/11	4.5	36.82	2.1	36.95	37.05	2.4	2,765	0.09%
2023/08/10	14	36.56	6.6	36.70	36.70	7.4	2,765	0.27%
2023/08/09	13.2	36.90	12	37.00	36.90	1.2	2,743	0.04%
2023/08/08	35.4	36.95	22.3	36.99	37.05	13.2	2,735	0.48%
2023/08/07	66	36.97	105.6	37.21	37.35	-39.6	2,714	-1.46%	大賣/
2023/08/04	39.1	36.30	34.3	36.41	36.30	4.8	2,659	0.18%
2023/08/02	4.7	35.68	14	35.85	35.70	-9.3	2,606	-0.36%
2023/08/01	7.6	35.74	0	35.75	35.75	7.6	2,645	0.29%
2023/07/31	17.3	36.23	10.2	36.10	35.75	7.1	2,669	0.27%
2023/07/28	3	35.88	17.1	36.05	36.10	-14.1	2,641	-0.53%
2023/07/27	1.5	35.73	7	35.77	35.75	-5.5	2,642	-0.21%
2023/07/26	11.5	35.20	6.4	35.21	35.20	5.1	2,635	0.19%
2023/07/25	4.5	35.34	3	35.35	35.45	1.5	2,677	0.05%
2023/07/24	8.2	35.53	2	35.50	35.55	6.2	2,680	0.23%
2023/07/21	1.8	35.53	18	35.91	36.00	-16.2	2,661	-0.61%
2023/07/20	18.9	35.67	4.3	35.69	35.70	14.7	2,652	0.55%
2023/07/19	33.8	36.02	9.2	36.11	36.20	24.5	2,626	0.93%
2023/07/18	3.4	36.17	43.5	36.28	36.00	-40.1	2,620	-1.53%
2023/07/17	8.4	35.67	4.2	35.66	35.75	4.2	2,592	0.16%
2023/07/14	6.1	35.27	17.4	35.34	35.45	-11.4	2,609	-0.44%
2023/07/13	15	34.68	33	34.72	34.60	-18	2,607	-0.69%
2023/07/12	17.9	34.87	24.1	34.97	34.80	-6.2	2,593	-0.24%
2023/07/11	29.2	35.03	12.6	35.21	35.10	16.6	2,604	0.64%
2023/07/10	11.8	34.98	8.2	34.95	34.70	3.7	2,638	0.14%
2023/07/07	48.3	35.31	7	35.45	35.25	41.3	2,650	1.56%
2023/07/06	21.2	36.25	18.4	36.23	36.10	2.8	2,648	0.11%
2023/07/05	12.3	35.89	7	35.94	35.95	5.3	2,646	0.20%
2023/07/04	38.3	35.88	9.3	35.98	35.70	29	2,677	1.08%
2023/07/03	62.6	35.77	2.3	36.14	35.60	60.3	2,706	2.23%
2023/06/30	10.6	36.49	2	36.55	36.50	8.5	2,701	0.32%
2023/06/29	56.5	36.70	40	36.71	36.35	16.5	2,720	0.61%
2023/06/28	40.8	39.19	40.3	39.09	38.95	0.5	2,620	0.02%
2023/06/27	18.2	39.37	21	39.58	39.15	-2.8	2,536	-0.11%
2023/06/26	9.4	39.61	42.1	39.64	39.70	-32.7	2,484	-1.31%
2023/06/21	22.1	39.35	11	39.35	39.35	11.1	2,444	0.45%
2023/06/20	11.3	38.82	6.1	39.02	39.15	5.2	2,428	0.21%
2023/06/19	30.5	38.94	12.7	39.06	38.75	17.7	2,383	0.74%
2023/06/16	5.6	39.27	12.2	39.35	39.45	-6.7	2,348	-0.28%
2023/06/15	19.5	39.06	17.3	39.02	39.00	2.2	2,320	0.09%
2023/06/14	26.7	39.51	16.3	39.65	39.35	10.5	2,306	0.45%
2023/06/13	34.1	40.06	23.7	39.91	39.80	10.4	2,278	0.46%
2023/06/12	12.6	39.85	19.8	40.12	40.30	-7.2	2,251	-0.32%
2023/06/09	34.2	40.00	18.6	40.05	40.05	15.7	2,239	0.70%
2023/06/08	16.8	40.73	5.2	40.92	40.70	11.6	2,223	0.52%
2023/06/07	15.2	40.75	10.2	40.73	40.85	5.1	2,230	0.23%
2023/06/06	2.7	40.52	8.3	40.40	40.60	-5.6	2,214	-0.25%
2023/06/05	26.1	40.61	11.4	40.65	40.55	14.7	2,226	0.66%
2023/06/02	9.7	40.24	32.8	40.24	40.15	-23.1	2,252	-1.03%
2023/06/01	11.6	39.63	18.3	39.83	40.00	-6.6	2,247	-0.30%
2023/05/31	5.1	39.47	13.6	39.52	39.50	-8.4	2,257	-0.37%
2023/05/30	12.3	39.16	39.9	39.14	39.05	-27.6	2,248	-1.23%
2023/05/29	106.7	40.08	41.4	40.17	39.55	65.4	2,282	2.86%	大買/
2023/05/26	56.8	39.32	81	39.30	39.50	-24.2	2,283	-1.06%
2023/05/25	8.1	38.50	4	38.54	38.70	4.1	2,255	0.18%
2023/05/24	21.7	38.45	6.7	38.57	38.35	15	2,278	0.66%
2023/05/23	1.3	38.46	0	0.00	38.55	1.3	2,301	0.06%
2023/05/22	9.1	38.39	10.5	38.35	38.45	-1.4	2,307	-0.06%
2023/05/19	6	38.50	31.1	38.31	38.40	-25.1	2,315	-1.08%
2023/05/18	27.3	38.44	5	38.49	38.50	22.3	2,324	0.96%
2023/05/17	0.2	38.41	24.2	38.24	38.50	-24	2,333	-1.03%
2023/05/16	3	37.85	2	37.93	37.75	1	2,324	0.04%
2023/05/15	2.4	37.56	9	37.60	37.85	-6.7	2,334	-0.28%
2023/05/12	1.2	37.72	3	37.72	37.75	-1.8	2,346	-0.08%
2023/05/11	3.2	37.74	8.3	37.78	37.70	-5.1	2,366	-0.21%
2023/05/10	8	37.88	10	38.11	38.30	-2	2,377	-0.08%
2023/05/09	8.6	38.32	4	38.27	38.20	4.6	2,375	0.19%
2023/05/08	90.1	38.75	117.4	38.91	38.85	-27.3	2,384	-1.14%	大賣/
2023/05/05	5	38.01	11.2	38.00	38.10	-6.2	2,412	-0.26%
2023/05/04	4	37.56	7	37.62	37.55	-3	2,478	-0.12%
2023/05/03	7.1	37.55	10	37.58	37.65	-2.9	2,523	-0.11%
2023/05/02	2.5	37.08	3	37.32	37.35	-0.6	2,582	-0.02%
2023/04/28	12.1	36.86	6	36.98	37.00	6.1	2,618	0.23%
2023/04/27	14.2	36.47	2	36.43	36.40	12.2	2,568	0.47%
2023/04/26	6.3	36.54	4.7	36.46	36.85	1.6	2,570	0.06%
2023/04/25	7.7	36.83	20.2	36.77	36.60	-12.5	2,572	-0.49%
2023/04/24	8.6	37.31	1	37.20	37.20	7.6	2,562	0.29%
2023/04/21	6	37.50	6.6	37.76	37.30	-0.6	2,560	-0.02%
2023/04/20	6.1	38.17	9	38.48	38.05	-2.9	2,554	-0.11%
2023/04/19	39.4	38.49	4.1	38.39	38.20	35.3	2,561	1.38%
2023/04/18	9.4	38.85	7.2	38.90	38.90	2.2	2,532	0.08%
2023/04/17	41.6	38.95	1	39.00	38.85	40.5	2,528	1.60%
2023/04/14	11.3	38.55	32.1	38.61	38.85	-20.9	2,518	-0.83%
2023/04/13	35.1	38.96	17.3	38.84	38.70	17.8	2,528	0.71%
2023/04/12	15.3	38.96	14.1	39.12	39.15	1.2	2,502	0.05%
2023/04/11	19.1	38.84	17.3	38.76	39.05	1.8	2,474	0.07%
2023/04/10	18.8	38.26	26.3	38.31	38.45	-7.4	2,440	-0.30%
2023/04/07	31.6	38.90	22.9	38.96	38.60	8.8	2,421	0.36%
2023/04/06	30.9	38.90	31.6	38.69	39.10	-0.7	2,365	-0.03%
2023/03/31	49.8	38.35	54.2	38.25	38.35	-4.4	2,317	-0.19%
2023/03/30	56.2	37.44	44.7	37.46	37.50	11.5	2,223	0.52%
2023/03/29	11.9	37.04	2.1	37.05	37.00	9.8	2,203	0.45%
2023/03/28	3.1	36.85	10.5	36.90	36.90	-7.4	2,230	-0.33%
2023/03/27	1.3	36.94	1	36.95	36.90	0.3	2,253	0.01%
2023/03/24	2.1	37.00	5.1	37.06	37.05	-3	2,270	-0.13%
2023/03/23	2.1	36.95	2.2	37.05	36.90	-0.1	2,269	0.00%
2023/03/22	3.1	37.08	9.1	37.12	37.10	-6	2,276	-0.27%
2023/03/21	7.6	37.00	7	37.02	37.00	0.6	2,272	0.03%
2023/03/20	3.3	36.47	11.2	36.39	36.75	-7.8	2,262	-0.35%
2023/03/17	8	35.88	11.2	35.99	35.95	-3.2	2,258	-0.14%
2023/03/16	14.9	35.72	2.2	35.79	35.70	12.7	2,233	0.57%
2023/03/15	11.2	36.59	9.6	36.55	36.30	1.6	2,230	0.07%
2023/03/14	6.3	36.65	7	36.49	36.60	-0.7	2,250	-0.03%
2023/03/13	12.5	36.52	8.4	36.59	36.95	4	2,276	0.18%
2023/03/10	14.4	37.07	12.7	37.19	37.30	1.7	2,264	0.07%
2023/03/09	8.2	37.55	5	37.64	37.60	3.2	2,269	0.14%
2023/03/08	12.6	37.46	6.2	37.36	37.65	6.4	2,280	0.28%
2023/03/07	26.7	37.47	24	37.44	37.70	2.7	2,256	0.12%
2023/03/06	11.1	37.01	10.7	37.02	37.00	0.4	2,209	0.02%
2023/03/03	11.2	36.63	18.2	36.58	36.70	-7.1	2,209	-0.32%
2023/03/02	8.2	36.32	4.2	36.21	36.35	4	2,212	0.18%
2023/03/01	15.3	35.59	3	35.87	36.05	12.2	2,198	0.56%
2023/02/24	56.6	36.30	41.5	36.39	36.40	15.1	2,134	0.71%
2023/02/23	17.6	36.82	33.7	36.82	37.00	-16.1	2,057	-0.78%
2023/02/22	13.7	36.23	9.1	36.24	36.55	4.6	2,048	0.23%
2023/02/21	8.2	36.13	16.2	36.29	36.55	-8	2,049	-0.39%
2023/02/20	4.3	35.66	11.1	35.73	35.80	-6.8	2,097	-0.32%
2023/02/17	2.3	35.38	1.5	35.53	35.60	0.8	2,148	0.04%
2023/02/16	0.1	35.65	1	35.75	35.65	-1	2,170	-0.04%
2023/02/15	9.2	35.54	7.7	35.52	35.35	1.5	2,208	0.07%
2023/02/14	1	35.40	11.2	35.63	35.60	-10.2	2,218	-0.46%
2023/02/13	21.2	35.23	3.2	35.29	35.30	18	2,267	0.80%
2023/02/10	1.1	35.77	7.2	35.85	35.90	-6.1	2,307	-0.26%
2023/02/09	14.2	35.92	2	36.00	35.80	12.2	2,317	0.52%
2023/02/08	11	35.84	5.5	35.85	35.85	5.6	2,344	0.24%
2023/02/07	3.6	35.32	6	35.44	35.50	-2.4	2,334	-0.10%
2023/02/06	20.1	35.68	26.6	35.97	35.50	-6.6	2,331	-0.28%
2023/02/03	17.1	35.89	33.2	36.00	36.20	-16.2	2,314	-0.70%
2023/02/02	18	35.53	79.6	35.61	35.80	-61.5	2,255	-2.73%
2023/02/01	19.9	34.60	35.2	34.75	34.65	-15.3	2,211	-0.69%
2023/01/31	33.5	34.51	45.1	34.47	34.60	-11.7	2,197	-0.53%
2023/01/30	14.3	33.99	36.9	34.03	34.05	-22.6	2,153	-1.05%
2023/01/17	2	33.60	0.1	33.64	33.65	1.9	2,158	0.09%
2023/01/16	0.2	33.66	3	33.62	33.65	-2.8	2,219	-0.13%
2023/01/13	4.3	33.06	0	33.15	32.95	4.3	2,245	0.19%
2023/01/12	7.4	33.38	1.2	33.52	33.10	6.2	2,357	0.26%
2023/01/11	3.1	33.75	4	33.73	33.80	-0.9	2,545	-0.04%
2023/01/10	4.3	33.81	24.1	33.82	33.80	-19.8	2,593	-0.76%
2023/01/09	22.1	33.51	17.1	33.59	33.70	5	2,612	0.19%
2023/01/06	2	33.01	4	33.45	33.35	-2	2,612	-0.08%
2023/01/05	16	33.16	4	33.14	33.15	12	2,647	0.45%
2023/01/04	11.1	33.40	8.9	33.31	33.40	2.2	2,666	0.08%
2023/01/03	17	33.28	22	33.39	33.70	-5	2,694	-0.18%
2022/12/30	4	32.84	14.6	33.08	33.50	-10.6	2,668	-0.40%
2022/12/29	4.1	32.30	4.1	31.97	32.65	0	2,657	0.00%
2022/12/28	9.2	32.30	6	32.21	32.30	3.2	2,682	0.12%
2022/12/27	18.3	33.00	10	32.80	32.65	8.3	2,701	0.31%
2022/12/26	2	32.78	3	32.70	32.95	-1	2,711	-0.04%
2022/12/23	11	32.73	9.1	32.70	32.90	1.9	2,727	0.07%
2022/12/22	0	0.00	1.1	32.60	32.50	-1.1	2,761	-0.04%
2022/12/21	2.3	32.18	1	32.25	32.20	1.3	2,786	0.05%
2022/12/20	5.2	32.64	3	32.32	32.45	2.2	2,801	0.08%
2022/12/19	2.1	33.25	14.1	33.26	33.20	-12	2,836	-0.42%
2022/12/16	13.1	32.84	8	32.86	33.05	5.1	2,833	0.18%
2022/12/15	2	33.20	2	33.25	33.20	0	2,832	0.00%
2022/12/14	3	33.28	5	33.39	33.40	-2	2,852	-0.07%
2022/12/13	3.1	33.10	2.1	33.12	33.25	0.9	2,852	0.03%
2022/12/12	4.7	32.89	4.2	32.91	33.00	0.6	2,862	0.02%
2022/12/09	5.2	33.35	3	33.40	33.30	2.1	2,906	0.07%
2022/12/08	14	33.08	3	33.25	33.10	11	2,922	0.38%
2022/12/07	13.2	33.46	9	33.42	33.30	4.2	2,935	0.14%
2022/12/06	12.6	33.86	6.6	33.98	33.70	6	2,928	0.21%
2022/12/05	3.3	34.72	13.2	34.70	34.70	-10	2,933	-0.34%
2022/12/02	33.1	34.11	3.1	34.15	34.20	30.1	2,933	1.03%
2022/12/01	12.2	34.05	32.8	33.99	34.10	-20.7	2,937	-0.70%
2022/11/30	20.1	33.45	39.2	33.69	33.60	-19.1	2,935	-0.65%
2022/11/29	22.2	32.90	5.1	33.12	33.30	17.1	2,910	0.59%
2022/11/28	9.3	33.13	8.3	33.39	33.15	1	2,943	0.03%
2022/11/25	24	33.78	17	33.64	33.50	7	2,954	0.24%
2022/11/24	13.2	33.54	14.1	33.58	33.65	-0.9	2,977	-0.03%
2022/11/23	8.1	32.96	10.1	32.98	32.95	-2	2,944	-0.07%
2022/11/22	14	32.91	19	32.80	32.95	-5	2,952	-0.17%
2022/11/21	7.2	33.20	8.4	33.26	33.20	-1.2	2,961	-0.04%
2022/11/18	9.3	33.78	23.1	33.86	33.80	-13.7	2,928	-0.47%
2022/11/17	9.2	33.85	30.4	33.86	33.95	-21.1	2,898	-0.73%
2022/11/16	20.5	33.50	45.5	33.60	33.60	-24.9	2,875	-0.87%
2022/11/15	8	33.06	41.2	33.03	33.15	-33.2	2,814	-1.18%
2022/11/14	6	32.59	23.1	32.62	32.70	-17.1	2,801	-0.61%
2022/11/11	42.5	32.98	65	32.56	32.50	-22.5	2,784	-0.81%
2022/11/10	8	32.03	18	32.05	32.20	-10	2,760	-0.36%
2022/11/09	40.1	32.43	34.6	32.48	32.30	5.5	2,752	0.20%
2022/11/08	4.2	32.06	50.7	32.12	32.00	-46.4	2,728	-1.70%
2022/11/07	4.1	31.66	21.6	31.69	31.60	-17.5	2,706	-0.65%
2022/11/04	17.2	31.41	8	31.48	31.60	9.2	2,715	0.34%
2022/11/03	2.1	31.81	20.1	31.93	32.25	-18	2,679	-0.67%
2022/11/02	5.3	32.06	22.5	32.07	31.95	-17.2	2,687	-0.64%
2022/11/01	4.1	31.75	0.4	31.87	31.65	3.7	2,720	0.14%
2022/10/31	1.1	31.70	13.2	31.86	31.75	-12.1	2,776	-0.43%
2022/10/28	12.2	31.74	9.2	31.68	31.40	3	2,801	0.11%
2022/10/27	15	31.07	16	31.03	31.70	-1	2,773	-0.04%
2022/10/26	18	30.86	28.1	30.48	30.60	-10.1	2,791	-0.36%
2022/10/25	27.9	31.07	19.7	31.24	30.70	8.2	2,774	0.29%
2022/10/24	60.1	31.75	35.7	31.66	31.25	24.3	2,808	0.87%
2022/10/21	38.4	32.27	46.2	32.23	31.85	-7.8	2,761	-0.28%
2022/10/20	108.7	32.00	56.9	32.02	32.20	51.8	2,735	1.89%	大買/
2022/10/19	224.2	32.32	106.8	32.39	32.30	117.4	2,646	4.44%	大買/大賣/鉅額交易
2022/10/18	23.1	30.80	11.1	30.81	31.00	11.9	2,465	0.48%
2022/10/17	4.3	29.19	10.1	29.72	30.00	-5.8	2,476	-0.23%
2022/10/14	6	29.28	11	29.32	29.30	-5	2,507	-0.20%
2022/10/13	51	28.99	45	28.61	28.40	6	2,567	0.23%
2022/10/12	10.3	29.42	10.3	29.44	29.45	0	2,564	0.00%
2022/10/11	23.5	29.59	5	29.65	29.50	18.5	2,598	0.71%
2022/10/07	3.3	30.78	1	30.90	30.90	2.3	2,649	0.09%
2022/10/06	2	30.83	1	30.75	31.00	1	2,689	0.04%
2022/10/05	10	31.06	9.2	30.96	30.95	0.8	2,703	0.03%
2022/10/04	4	30.33	10	30.39	30.60	-6	2,718	-0.22%
2022/10/03	15.2	29.32	5.4	29.71	29.70	9.8	2,752	0.35%
2022/09/30	11.2	29.39	8	29.75	30.00	3.2	2,829	0.11%
2022/09/29	26.4	29.87	15.1	29.84	29.70	11.3	2,886	0.39%
2022/09/28	14	29.58	6.3	29.74	29.25	7.7	2,924	0.26%
2022/09/27	13.5	30.10	25	29.88	30.30	-11.5	2,965	-0.39%
2022/09/26	38.2	30.15	15.2	30.63	29.85	23	3,054	0.75%
2022/09/23	6.5	31.81	2.1	31.90	31.75	4.4	3,111	0.14%
2022/09/22	9	31.95	1	32.00	32.00	8	3,218	0.25%
2022/09/21	14.7	32.39	0.1	32.60	32.25	14.6	3,330	0.44%
2022/09/20	10.2	32.74	4	32.81	32.85	6.2	3,458	0.18%
2022/09/19	2.3	32.70	1	33.00	32.70	1.3	3,500	0.04%
2022/09/16	19.7	32.91	0.7	33.05	32.75	19	3,540	0.54%
2022/09/15	7.3	33.43	3.5	33.49	33.25	3.8	3,556	0.11%
2022/09/14	13.6	33.05	0.3	33.40	33.30	13.3	3,606	0.37%
2022/09/13	8	33.93	3	33.90	33.80	5	3,611	0.14%
2022/09/12	15.9	33.76	6.8	33.97	33.80	9.2	3,635	0.25%
2022/09/08	2	33.90	1	34.30	34.25	1	3,649	0.03%
2022/09/07	11.4	33.05	5	33.03	33.00	6.4	3,673	0.17%
2022/09/06	15.7	33.65	1	33.60	33.40	14.7	3,690	0.40%
2022/09/05	4.8	34.20	4	34.31	34.20	0.8	3,677	0.02%
2022/09/02	20.9	34.55	6	34.51	34.50	14.9	3,692	0.40%
2022/09/01	23.9	35.24	8	35.31	35.10	15.9	3,657	0.43%
2022/08/31	7.6	35.76	3	35.82	35.75	4.6	3,671	0.13%
2022/08/30	0	36.28	11.1	36.13	36.15	-11.1	3,661	-0.30%
2022/08/29	7.1	35.93	5	35.96	36.00	2.1	3,680	0.06%
2022/08/26	2.1	36.80	11.1	36.82	36.80	-9.1	3,705	-0.24%
2022/08/25	3.1	36.42	8	36.48	36.40	-4.9	3,712	-0.13%
2022/08/24	14.4	36.30	7	36.27	36.10	7.4	3,763	0.20%
2022/08/23	17.3	36.39	3	36.40	36.35	14.3	3,790	0.38%
2022/08/22	19.2	36.97	5	36.96	36.85	14.2	3,793	0.37%
2022/08/19	32.5	36.82	13.6	36.78	37.15	18.9	3,802	0.50%
2022/08/18	11.7	36.28	6.1	36.40	36.40	5.6	3,773	0.15%
2022/08/17	7.6	36.47	5	36.55	36.45	2.6	3,775	0.07%
2022/08/16	12.9	36.46	7	36.47	36.50	5.9	3,765	0.16%
2022/08/15	12.5	36.52	7.1	36.56	36.70	5.4	3,765	0.14%
2022/08/12	3.5	36.18	12.1	36.08	36.30	-8.6	3,747	-0.23%
2022/08/11	18	35.68	2.3	35.71	35.70	15.7	3,764	0.42%
2022/08/10	1	35.25	1	35.25	35.10	0	3,769	0.00%
2022/08/09	12.2	35.41	3	35.30	35.45	9.2	3,776	0.24%
2022/08/08	4.1	34.99	20.4	35.22	35.60	-16.3	3,783	-0.43%
2022/08/05	27.2	34.75	11.1	34.90	34.90	16.1	3,757	0.43%
2022/08/04	9.3	34.43	7	34.49	34.20	2.3	3,723	0.06%
2022/08/03	9.2	33.87	1	33.95	34.00	8.2	3,721	0.22%
2022/08/02	12.1	34.19	5.3	34.12	34.15	6.8	3,742	0.18%
2022/08/01	5	35.22	1	35.35	35.20	4	3,763	0.11%
2022/07/29	15.7	35.65	14.5	35.55	35.30	1.2	3,797	0.03%
2022/07/28	3.6	35.43	3	35.35	35.30	0.6	3,763	0.01%
2022/07/27	5.1	34.92	10	34.90	35.40	-4.9	3,794	-0.13%
2022/07/26	6.4	35.24	17	35.03	35.15	-10.6	3,804	-0.28%
2022/07/25	16.2	35.75	11	35.82	35.80	5.2	3,829	0.14%
2022/07/22	12.2	36.26	5.3	36.03	35.95	7	3,843	0.18%
2022/07/21	3.9	35.87	23	35.86	36.30	-19.2	3,839	-0.50%
2022/07/20	16.7	35.49	7.9	35.64	35.40	8.7	3,835	0.23%
2022/07/19	12.7	34.80	6	35.12	35.20	6.7	3,839	0.18%
2022/07/18	8.6	34.56	18	34.63	35.00	-9.5	3,864	-0.24%
2022/07/15	23.4	33.58	9.2	33.61	33.85	14.2	3,843	0.37%
2022/07/14	8.1	32.98	5	32.50	32.95	3.1	3,835	0.08%
2022/07/13	4.4	32.99	5.4	32.95	32.90	-1	3,822	-0.03%
2022/07/12	12.5	32.53	20.1	33.04	32.25	-7.6	3,819	-0.20%
2022/07/11	24.6	34.09	36.1	34.02	33.90	-11.5	3,800	-0.30%
2022/07/08	12.3	35.37	15.4	35.27	35.45	-3.1	3,775	-0.08%
2022/07/07	18.3	33.62	26.3	33.39	34.15	-8	3,746	-0.21%
2022/07/06	65.4	33.94	48	33.83	33.15	17.4	3,749	0.46%
2022/07/05	22.1	33.58	5	33.62	33.95	17.1	3,748	0.46%
2022/07/04	21.4	34.41	14.2	34.04	33.60	7.2	3,727	0.19%
2022/07/01	65.6	35.86	72.6	35.83	35.45	-7.1	3,711	-0.19%
2022/06/30	93.9	37.55	89	37.04	36.95	4.9	3,623	0.13%
2022/06/29	32.5	39.38	32.2	39.51	39.10	0.3	3,526	0.01%
2022/06/28	76.9	45.15	8	44.88	44.80	68.9	3,423	2.01%
2022/06/27	24.1	46.11	1	46.30	46.15	23.1	3,302	0.70%
2022/06/24	3.3	45.70	0.9	45.90	45.60	2.4	3,282	0.07%
2022/06/23	13.4	45.75	14.1	45.40	45.75	-0.7	3,261	-0.02%
2022/06/22	10.2	46.92	4.3	46.76	46.80	6	3,238	0.18%
2022/06/21	2.1	47.63	1.2	47.87	47.80	0.9	3,213	0.03%
2022/06/20	20.2	47.82	16.2	47.55	47.10	4.1	3,226	0.13%
2022/06/17	10.3	47.85	14.6	48.15	48.50	-4.3	3,218	-0.13%
2022/06/16	20.4	49.39	15.3	49.36	48.70	5.1	3,252	0.16%
2022/06/15	8.1	49.77	15	49.88	49.90	-6.9	3,323	-0.21%
2022/06/14	17	49.01	6.5	49.02	49.40	10.6	3,365	0.31%
2022/06/13	3.2	49.83	9	49.81	49.60	-5.8	3,460	-0.17%
2022/06/10	0	50.10	9	50.30	50.30	-9	3,515	-0.25%
2022/06/09	13	50.18	8	50.03	50.40	5	3,580	0.14%
2022/06/08	5	50.32	6	50.40	50.50	-1	3,600	-0.03%
2022/06/07	8.6	50.22	12.2	50.17	50.30	-3.6	3,685	-0.10%
2022/06/06	39.1	50.21	25.4	50.20	50.20	13.7	3,746	0.37%
2022/06/02	12	49.75	26.7	49.74	49.75	-14.7	3,840	-0.38%
2022/06/01	26	49.45	77.7	49.54	49.60	-51.7	4,021	-1.28%
2022/05/31	8.1	48.83	3.1	49.05	48.55	5.1	4,144	0.12%
2022/05/30	12.3	48.90	38.2	48.91	48.90	-25.9	4,315	-0.60%
2022/05/27	8.1	48.59	11.2	48.52	48.60	-3.1	4,516	-0.07%
2022/05/26	5	47.95	9.7	48.04	47.95	-4.7	5,446	-0.09%
2022/05/25	3.7	47.98	1	48.00	48.00	2.7	6,331	0.04%
2022/05/24	6.2	47.83	6	47.95	47.55	0.2	6,400	0.00%
2022/05/23	12	48.16	12.1	48.08	48.00	-0.1	6,431	0.00%
2022/05/20	4.2	48.33	13.6	48.30	48.35	-9.4	6,532	-0.14%
2022/05/19	11.1	47.69	35.7	48.02	48.35	-24.6	6,686	-0.37%
2022/05/18	13.1	47.85	27.1	47.85	47.85	-14	6,697	-0.21%
2022/05/17	6.4	46.98	12	47.11	47.30	-5.6	6,838	-0.08%
2022/05/16	15.6	46.58	21.1	46.54	46.50	-5.6	6,863	-0.08%
2022/05/13	9.2	45.82	5.1	45.74	45.95	4.2	6,866	0.06%
2022/05/12	19.4	45.52	3	45.68	45.35	16.4	6,896	0.24%
2022/05/11	24.8	45.88	24	46.04	45.85	0.8	6,903	0.01%
2022/05/10	12.8	45.97	9	46.07	46.40	3.8	6,916	0.06%
2022/05/09	32.9	46.76	45	46.93	46.35	-12.1	6,936	-0.18%
2022/05/06	9	47.69	7	47.69	48.10	2	6,993	0.03%
2022/05/05	19	48.02	18	48.09	48.15	1	7,055	0.01%
2022/05/04	14.3	47.43	6	47.48	47.25	8.3	7,083	0.12%
2022/05/03	6	47.13	8	47.13	47.25	-2	7,167	-0.03%
2022/04/29	19.8	47.00	7.6	47.27	46.70	12.3	7,237	0.17%
2022/04/28	9	46.71	57.3	46.73	46.60	-48.3	7,311	-0.66%
2022/04/27	9.5	45.89	11.7	45.91	46.50	-2.2	7,377	-0.03%
2022/04/26	37.4	46.99	15	47.24	46.55	22.4	7,462	0.30%
2022/04/25	46.6	47.36	24.2	47.44	46.95	22.4	7,652	0.29%
2022/04/22	3.2	48.57	4	48.51	48.60	-0.8	7,729	-0.01%
2022/04/21	15.1	48.84	7.7	48.99	48.50	7.4	8,139	0.09%
2022/04/20	16.2	48.65	2	48.50	48.35	14.2	8,983	0.16%
2022/04/19	17.3	48.80	10	48.81	48.90	7.2	9,250	0.08%
2022/04/18	18.4	48.03	7.5	48.13	48.00	10.9	9,292	0.12%
2022/04/15	39.2	47.97	5	47.92	47.85	34.2	9,303	0.37%
2022/04/14	19.2	48.32	4	48.39	48.35	15.2	9,365	0.16%
2022/04/13	27.3	48.16	4	48.24	48.30	23.3	9,407	0.25%
2022/04/12	38.1	48.09	31.1	48.02	48.00	7	9,395	0.07%
2022/04/11	36.6	49.22	32	49.10	48.85	4.6	9,381	0.05%
2022/04/08	36.3	49.83	13.2	49.86	50.10	23.1	9,381	0.25%
2022/04/07	47.7	50.09	22	50.14	49.80	25.7	9,391	0.27%
2022/04/06	14.2	50.72	18	50.82	50.70	-3.8	9,365	-0.04%
2022/04/01	16.1	50.97	21	50.95	51.20	-4.9	9,445	-0.05%
2022/03/31	20.1	51.33	13	51.35	51.40	7.1	9,529	0.07%
2022/03/30	13	51.72	10.2	51.75	51.70	2.8	9,584	0.03%
2022/03/29	14.8	51.71	27.1	51.94	51.70	-12.3	9,654	-0.13%
2022/03/28	43.1	51.60	20	51.56	51.90	23.1	9,789	0.24%
2022/03/25	16.3	51.62	6.2	51.70	51.70	10.1	9,890	0.10%
2022/03/24	29.3	51.76	11.5	51.84	51.90	17.9	9,896	0.18%
2022/03/23	20.5	52.09	20.8	52.09	52.20	-0.3	9,951	0.00%
2022/03/22	16	51.91	44.3	51.90	52.10	-28.3	10,013	-0.28%
2022/03/21	53.2	52.30	61.8	52.41	52.10	-8.5	10,032	-0.08%
2022/03/18	33.1	51.83	34.6	51.83	51.70	-1.5	10,045	-0.01%
2022/03/17	14.1	51.02	50.9	51.19	51.40	-36.8	9,960	-0.37%
2022/03/16	79.7	50.20	74	50.33	50.30	5.7	9,904	0.06%
2022/03/15	72.9	51.07	9.2	51.13	50.80	63.6	9,856	0.65%
2022/03/14	33	51.78	46.8	51.70	51.80	-13.9	9,852	-0.14%
2022/03/11	12.7	51.52	19.6	51.53	51.50	-6.8	9,861	-0.07%
2022/03/10	126	51.65	92.3	51.71	51.30	33.7	9,886	0.34%	大買/
2022/03/09	16.4	50.66	36.6	50.67	51.10	-20.1	9,853	-0.20%
2022/03/08	64.2	50.10	52.2	50.18	50.20	11.9	9,866	0.12%
2022/03/07	62	50.32	75.1	50.27	50.30	-13	9,792	-0.13%
2022/03/04	87.1	51.71	83.3	51.76	51.60	3.8	9,667	0.04%
2022/03/03	202.4	52.16	112.8	51.89	51.80	89.6	9,586	0.93%	大買/大賣/
2022/03/02	116.5	51.28	130.6	51.23	51.40	-14.1	9,508	-0.15%	大買/大賣/
2022/03/01	755.6	51.95	618.4	51.74	51.20	137.2	9,347	1.47%	大買/大賣/鉅額交易
2022/02/25	163.6	51.00	498	51.56	52.00	-334.4	8,431	-3.97%	大買/大賣/鉅額交易
2022/02/24	45.7	47.81	53.4	47.69	47.35	-7.7	7,667	-0.10%
2022/02/23	12.1	48.52	31.3	48.43	48.50	-19.2	7,671	-0.25%
2022/02/22	82.7	48.22	51.2	48.15	48.15	31.5	7,780	0.40%
2022/02/21	132.6	49.28	116	49.22	49.15	16.7	7,954	0.21%	大買/大賣/
2022/02/18	52.8	48.23	26.2	48.50	48.75	26.6	8,077	0.33%
2022/02/17	42.7	48.15	92.8	48.25	48.25	-50.2	8,172	-0.61%
2022/02/16	54	47.05	37.7	47.18	46.95	16.3	8,150	0.20%
2022/02/15	33.2	46.41	51	46.45	46.30	-17.8	8,186	-0.22%
2022/02/14	49.5	46.31	19	46.35	46.50	30.5	8,258	0.37%
2022/02/11	36.3	47.38	19.3	47.43	47.40	17	8,348	0.20%
2022/02/10	37.8	47.01	50.4	47.35	47.40	-12.5	8,586	-0.15%
2022/02/09	31.5	46.68	42.2	46.70	47.10	-10.7	8,604	-0.12%
2022/02/08	56.4	46.13	32.2	46.30	46.35	24.2	8,631	0.28%
2022/02/07	76.5	45.93	32.6	45.85	45.80	44	8,580	0.51%
2022/01/26	27	46.04	23.4	46.10	46.00	3.6	8,515	0.04%
2022/01/25	96	46.24	41	46.02	45.75	55	8,508	0.65%
2022/01/24	40.8	46.86	33	46.88	47.00	7.8	8,428	0.09%
2022/01/21	58.5	47.76	50.8	47.80	47.60	7.7	8,450	0.09%
2022/01/20	45.4	48.29	69	48.22	48.45	-23.6	8,401	-0.28%
2022/01/19	126.1	48.09	113.4	48.18	47.80	12.7	8,344	0.15%	大買/大賣/
2022/01/18	141.9	49.78	115.9	49.49	48.80	26	8,256	0.32%	大買/大賣/
2022/01/17	151.3	49.50	133.5	49.38	49.50	17.8	8,058	0.22%	大買/大賣/
2022/01/14	372.2	50.19	340.6	49.88	49.15	31.6	7,963	0.40%	大買/大賣/
2022/01/13	901.8	51.67	864.2	51.76	51.30	37.5	7,572	0.50%	大買/大賣/
2022/01/12	187.2	49.22	198.1	49.01	49.70	-10.9	6,735	-0.16%	大買/大賣/
2022/01/11	23.5	47.51	15.4	47.37	47.10	8.1	6,510	0.12%
2022/01/10	2.8	47.24	7	47.18	47.40	-4.2	6,531	-0.07%
2022/01/07	42.8	47.61	45	47.63	47.10	-2.3	6,572	-0.03%
2022/01/06	20.2	48.10	66.7	48.03	48.30	-46.6	6,564	-0.71%
2022/01/05	2	48.08	57.1	48.08	48.10	-55.1	6,602	-0.83%
2022/01/04	8.7	48.03	13.7	47.98	48.05	-5.1	6,610	-0.08%
2022/01/03	64.8	48.21	36.3	48.39	47.95	28.5	6,616	0.43%
2021/12/30	18	48.57	19	48.62	48.60	-1	6,584	-0.02%
2021/12/29	18	48.31	63.2	48.29	48.60	-45.2	6,595	-0.69%
2021/12/28	43.2	48.78	74.3	48.76	48.50	-31.2	6,615	-0.47%
2021/12/27	52.9	49.01	81.7	49.06	49.10	-28.8	6,588	-0.44%
2021/12/24	30.8	48.39	67.8	48.33	48.30	-37	6,555	-0.56%
2021/12/23	62.4	47.87	43.2	47.96	48.10	19.2	6,556	0.29%
2021/12/22	84.7	47.94	58.2	47.91	48.10	26.5	6,690	0.40%
2021/12/21	60.7	47.33	65.2	47.27	47.50	-4.5	6,587	-0.07%
2021/12/20	11	46.45	15.4	46.55	46.50	-4.4	6,497	-0.07%
2021/12/17	98.5	46.60	19	46.70	46.20	79.5	6,547	1.21%
2021/12/16	26.9	46.41	51	46.49	46.65	-24	6,626	-0.36%
2021/12/15	8.8	45.29	9.1	45.31	45.30	-0.3	6,646	0.00%
2021/12/14	40.1	45.49	47	45.82	45.05	-6.9	6,732	-0.10%
2021/12/13	52.7	46.77	25.2	46.81	46.45	27.6	6,835	0.40%
2021/12/10	19.1	46.43	48	46.25	46.40	-28.9	6,850	-0.42%
2021/12/09	23.1	46.55	30.5	46.68	46.30	-7.4	6,874	-0.11%
2021/12/08	18.3	46.92	23.5	47.02	46.90	-5.2	6,888	-0.08%
2021/12/07	46	47.02	29.2	46.95	46.80	16.8	6,964	0.24%
2021/12/06	48.9	47.03	69.1	46.98	47.25	-20.2	7,034	-0.29%
2021/12/03	22	46.18	44.6	46.36	46.55	-22.6	7,241	-0.31%
2021/12/02	20.5	45.92	16.4	46.00	45.70	4.1	7,455	0.06%
2021/12/01	16.6	45.80	28	45.80	46.10	-11.4	7,688	-0.15%
2021/11/30	28.9	45.52	26	45.54	46.15	3	8,094	0.04%
2021/11/29	103.6	44.45	79	43.98	44.65	24.6	8,271	0.30%	大買/
2021/11/26	122.7	45.38	35.4	45.42	45.20	87.3	8,644	1.01%	大買/
2021/11/25	25.9	46.38	31	46.50	46.25	-5.1	8,670	-0.06%
2021/11/24	41	46.50	49.1	46.46	46.55	-8.1	8,842	-0.09%
2021/11/23	94.4	46.61	20.2	46.62	46.25	74.3	9,368	0.79%
2021/11/22	39.3	47.36	86.1	47.17	47.45	-46.8	9,438	-0.50%
2021/11/19	110.3	47.78	72.4	47.75	47.30	37.9	9,517	0.40%	大買/
2021/11/18	350.3	48.73	179.8	48.68	48.40	170.6	9,498	1.80%	大買/大賣/鉅額交易
2021/11/17	129	47.91	150.8	47.84	48.35	-21.8	9,347	-0.23%	大買/大賣/
2021/11/16	105.3	46.67	17.1	46.70	46.30	88.2	9,213	0.96%	大買/
2021/11/15	43.3	47.00	69.8	46.91	47.15	-26.5	9,247	-0.29%
2021/11/12	20.1	45.87	23	45.88	45.75	-2.9	9,353	-0.03%
2021/11/11	23.6	45.53	23	45.61	45.45	0.6	9,543	0.01%
2021/11/10	72.6	45.84	28.3	45.85	45.80	44.3	9,771	0.45%
2021/11/09	120.2	47.14	50.3	46.99	46.55	69.9	10,257	0.68%	大買/
2021/11/08	18.3	46.69	21	46.55	46.90	-2.7	11,219	-0.02%
2021/11/05	28.3	46.09	10.4	46.36	46.70	17.9	12,495	0.14%
2021/11/04	50.6	46.76	76.1	46.95	46.45	-25.5	12,611	-0.20%
2021/11/03	4.2	46.06	7	46.31	46.15	-2.8	12,808	-0.02%
2021/11/02	22.6	46.19	19.1	46.13	45.65	3.5	13,311	0.03%
2021/11/01	11.1	46.49	26.5	46.51	46.65	-15.4	13,817	-0.11%
2021/10/29	95.6	46.43	19.3	46.36	46.15	76.3	14,127	0.54%
2021/10/28	30.2	46.84	39.1	46.88	47.10	-8.9	14,375	-0.06%
2021/10/27	15.2	45.67	15.9	45.80	46.15	-0.7	14,447	0.00%
2021/10/26	17.4	45.84	13.5	45.92	45.65	4	14,582	0.03%
2021/10/25	26.8	44.80	9	44.97	45.50	17.8	14,576	0.12%
2021/10/22	33	45.15	26	45.27	45.20	7	14,631	0.05%
2021/10/21	15.4	45.57	14.1	45.69	44.90	1.3	14,726	0.01%
2021/10/20	29.1	45.77	16.3	45.63	45.45	12.8	14,803	0.09%
2021/10/19	8.5	45.68	22.3	45.56	45.85	-13.9	14,875	-0.09%
2021/10/18	29.3	44.30	10.1	44.25	44.20	19.2	14,949	0.13%
2021/10/15	28.3	44.76	26.2	44.89	45.10	2.1	15,039	0.01%
2021/10/14	6	43.10	28.3	43.39	43.70	-22.3	15,270	-0.15%
2021/10/13	38.5	42.99	51.1	42.92	42.90	-12.6	15,398	-0.08%
2021/10/12	16.3	44.64	29.1	44.63	44.30	-12.8	15,531	-0.08%
2021/10/08	18.4	45.83	16.3	45.56	45.20	2.1	15,779	0.01%
2021/10/07	21.3	46.24	12.3	46.26	46.10	8.9	15,972	0.06%
2021/10/06	24	46.12	20	46.15	44.95	4	16,352	0.02%
2021/10/05	29.5	45.34	67.5	45.07	46.45	-38.1	16,496	-0.23%
2021/10/04	18.5	45.34	58.2	45.41	44.90	-39.7	16,513	-0.24%
2021/10/01	19.4	46.95	61.4	46.94	46.10	-42	16,612	-0.25%
2021/09/30	35.7	48.10	25	48.11	47.70	10.7	16,782	0.06%
2021/09/29	111.5	48.33	120	47.99	47.55	-8.5	16,754	-0.05%	大買/大賣/
2021/09/28	53.5	50.64	14.7	50.64	50.50	38.8	16,683	0.23%
2021/09/27	12.2	51.74	18.1	51.82	51.60	-5.9	16,736	-0.04%
2021/09/24	46.4	51.75	86.3	51.99	52.10	-39.9	16,784	-0.24%
2021/09/23	89.7	51.94	55.3	51.80	51.80	34.4	16,730	0.21%
2021/09/22	53.5	51.79	48.6	51.90	52.50	4.9	16,601	0.03%
2021/09/17	41.1	53.40	61.2	53.39	53.30	-20.1	16,502	-0.12%
2021/09/16	144.4	53.67	33.3	53.64	53.20	111.1	16,407	0.68%	大買/鉅額交易
2021/09/15	28.1	54.72	27	54.54	54.90	1.1	16,242	0.01%
2021/09/14	28.1	55.32	19.2	55.31	55.20	8.9	16,241	0.05%
2021/09/13	95.1	55.79	107.7	55.65	55.60	-12.6	16,251	-0.08%	大賣/
2021/09/10	122	55.69	145.3	56.08	57.00	-23.3	16,254	-0.14%	大買/大賣/
2021/09/09	100.5	54.27	113.9	54.55	54.90	-13.4	16,218	-0.08%	大賣/
2021/09/08	301.8	54.45	198.1	54.52	53.60	103.7	16,168	0.64%	大買/大賣/鉅額交易
2021/09/07	168.5	57.02	138.3	57.41	56.90	30.2	16,026	0.19%	大買/大賣/
2021/09/06	336.5	59.22	242.1	59.30	59.00	94.3	15,808	0.60%	大買/大賣/
2021/09/03	195.9	60.03	426	59.97	60.90	-230.2	15,565	-1.48%	大買/大賣/鉅額交易
2021/09/02	190.5	58.34	153.4	58.28	57.10	37.1	15,242	0.24%	大買/大賣/
2021/09/01	589	60.01	473.9	59.78	59.80	115.1	15,195	0.76%	大買/大賣/鉅額交易
2021/08/31	91.4	58.11	108.5	58.28	58.80	-17.1	15,020	-0.11%	大賣/
2021/08/30	131.6	57.83	186.9	57.82	58.10	-55.2	14,967	-0.37%	大買/大賣/
2021/08/27	631.2	58.10	563.9	57.68	56.60	67.3	14,812	0.45%	大買/大賣/
2021/08/26	78.3	55.95	118.3	56.20	56.50	-40	14,355	-0.28%	大賣/
2021/08/25	139.2	55.92	140.6	55.93	55.30	-1.4	14,292	-0.01%	大買/大賣/
2021/08/24	120.5	55.51	141	55.45	55.30	-20.5	14,183	-0.14%	大買/大賣/
2021/08/23	70.4	54.71	120.2	55.00	55.60	-49.8	14,114	-0.35%	大賣/
2021/08/20	101.8	54.16	98.9	53.95	53.50	3	14,033	0.02%	大買/
2021/08/19	140.6	54.67	182.2	54.58	54.00	-41.6	13,916	-0.30%	大買/大賣/
2021/08/18	198.3	53.06	229.7	52.72	55.20	-31.4	13,872	-0.23%	大買/大賣/
2021/08/17	182.7	52.61	156.5	52.39	51.50	26.3	13,745	0.19%	大買/大賣/
2021/08/16	350.5	54.50	253.5	54.29	53.90	97	13,497	0.72%	大買/大賣/
2021/08/13	527.5	57.07	562.1	57.21	56.40	-34.6	13,206	-0.26%	大買/大賣/
2021/08/12	1,207.9	56.59	1,369.9	56.72	57.30	-162	12,622	-1.28%	大買/大賣/鉅額交易
2021/08/11	1,193.5	56.08	1,191.8	55.79	54.00	1.8	11,454	0.02%	大買/大賣/
2021/08/10	88.6	53.50	101.1	53.35	54.00	-12.5	10,213	-0.12%	大賣/
2021/08/09	169.3	54.69	120.7	54.93	54.20	48.7	10,159	0.48%	大買/大賣/
2021/08/06	458.1	56.97	212.6	56.85	56.20	245.5	10,026	2.45%	大買/大賣/鉅額交易
2021/08/05	586.3	58.55	446.5	58.52	59.20	139.9	9,673	1.45%	大買/大賣/鉅額交易
2021/08/04	322.4	56.37	220.7	56.59	56.80	101.7	9,365	1.09%	大買/大賣/鉅額交易
2021/08/03	124.5	55.15	303.7	54.60	56.20	-179.2	9,201	-1.95%	大買/大賣/鉅額交易
2021/08/02	86.4	53.25	38.1	53.52	53.00	48.2	8,902	0.54%
2021/07/30	81	53.05	130.7	53.23	53.30	-49.7	8,827	-0.56%	大賣/
2021/07/29	21.4	51.33	16	51.48	51.80	5.4	8,735	0.06%
2021/07/28	28.8	50.22	49	50.07	50.80	-20.3	8,793	-0.23%
2021/07/27	108.1	52.06	24.2	51.66	51.50	83.9	8,871	0.95%	大買/
2021/07/26	26.7	52.49	66.1	52.60	52.80	-39.4	8,887	-0.44%
2021/07/23	29.3	51.37	53.7	51.65	50.70	-24.4	9,021	-0.27%
2021/07/22	39.1	51.57	42.2	51.84	51.50	-3.1	9,177	-0.03%
2021/07/21	66.3	51.10	97.7	51.63	51.60	-31.5	9,119	-0.34%
2021/07/20	116.5	51.05	329.3	51.18	50.50	-212.8	9,067	-2.35%	大買/大賣/鉅額交易
2021/07/19	145.2	53.74	50.1	53.62	53.30	95.1	8,878	1.07%	大買/
2021/07/16	108.6	54.09	118.9	54.60	55.20	-10.2	9,090	-0.11%	大買/大賣/
2021/07/15	143.8	53.97	104.6	54.06	54.30	39.2	9,320	0.42%	大買/大賣/
2021/07/14	210.9	51.56	164.7	51.94	52.60	46.3	9,389	0.49%	大買/大賣/
2021/07/13	408.7	52.77	189.7	52.71	51.60	219	9,269	2.36%	大買/大賣/鉅額交易
2021/07/12	86.6	50.70	113.8	50.47	51.00	-27.2	9,017	-0.30%	大賣/
2021/07/09	56	49.53	71.1	49.35	49.75	-15	8,937	-0.17%
2021/07/08	165.5	50.21	60.9	50.12	50.10	104.6	9,061	1.15%	大買/鉅額交易
2021/07/07	123.9	50.65	158.1	50.09	51.20	-34.2	9,058	-0.38%	大買/大賣/
2021/07/06	33.8	48.96	51.5	48.99	48.80	-17.7	8,977	-0.20%
2021/07/05	90.5	48.94	119.1	48.74	49.25	-28.6	9,205	-0.31%	大賣/
2021/07/02	60.8	47.89	29.1	47.75	47.55	31.7	9,422	0.34%
2021/07/01	46.1	48.17	47	48.10	48.20	-1	9,486	-0.01%
2021/06/30	11.1	47.16	16.1	47.37	47.60	-5	9,534	-0.05%
2021/06/29	19.8	47.14	39	47.13	47.10	-19.2	9,631	-0.20%
2021/06/28	9.1	47.62	25.2	47.86	47.80	-16.1	9,965	-0.16%
2021/06/25	31.4	47.83	18.7	47.98	47.55	12.7	10,123	0.13%
2021/06/24	28.4	48.29	43.2	48.27	48.20	-14.8	10,326	-0.14%
2021/06/23	6	47.50	24.5	47.28	47.80	-18.5	10,547	-0.18%
2021/06/22	45.5	47.00	87	47.25	47.10	-41.5	10,673	-0.39%
2021/06/21	32.3	47.35	97.2	47.50	47.15	-64.9	10,830	-0.60%
2021/06/18	83.1	49.08	28.6	49.21	48.25	54.5	11,158	0.49%
2021/06/17	25	49.20	42.5	49.31	49.65	-17.5	11,326	-0.15%
2021/06/16	191.1	49.18	100.9	49.10	48.65	90.2	11,718	0.77%	大買/
2021/06/15	50.9	48.59	71.5	48.61	48.50	-20.6	12,590	-0.16%
2021/06/11	47.3	48.04	91.1	48.17	48.10	-43.8	13,633	-0.32%
2021/06/10	121.4	47.96	168	48.37	48.10	-46.6	13,816	-0.34%	大買/大賣/
2021/06/09	262.4	48.28	145.5	48.31	47.85	116.9	14,069	0.83%	大買/大賣/鉅額交易
2021/06/08	135.8	48.08	158.8	47.98	49.00	-23	14,010	-0.16%	大買/大賣/
2021/06/07	53.4	46.01	84.2	45.91	46.15	-30.8	13,821	-0.22%
2021/06/04	26.1	45.39	51.1	45.67	45.20	-25.1	13,751	-0.18%
2021/06/03	99.7	46.59	22.2	46.71	46.45	77.5	13,755	0.56%
2021/06/02	28.2	46.43	64.4	46.28	47.05	-36.2	13,713	-0.26%
2021/06/01	32.3	45.83	51	45.99	45.70	-18.7	13,645	-0.14%
2021/05/31	34.4	45.38	40.2	45.40	45.55	-5.8	13,783	-0.04%
2021/05/28	48.1	44.88	51.9	44.96	44.95	-3.8	13,867	-0.03%
2021/05/27	16.3	44.13	34	44.21	44.35	-17.7	13,998	-0.13%
2021/05/26	148.3	44.88	109	44.45	44.25	39.3	14,215	0.28%	大買/大賣/
2021/05/25	107.7	44.57	65.3	44.12	44.95	42.4	14,463	0.29%	大買/
2021/05/24	4	42.51	18.7	42.60	42.80	-14.7	14,493	-0.10%
2021/05/21	8.8	42.39	18	42.53	42.35	-9.2	14,601	-0.06%
2021/05/20	20.1	42.05	17	42.46	41.70	3	14,780	0.02%
2021/05/19	22.1	42.28	16	42.29	42.30	6.1	14,983	0.04%
2021/05/18	33.2	41.43	83.1	42.24	42.55	-49.9	15,159	-0.33%
2021/05/17	100.5	40.12	60.1	40.52	39.65	40.5	15,295	0.26%
2021/05/14	149	43.29	121.2	43.37	42.35	27.9	15,213	0.18%	大買/大賣/
2021/05/13	85.5	42.36	80.8	42.11	42.50	4.7	15,101	0.03%
2021/05/12	118.7	41.47	110.7	41.22	41.65	7.9	14,970	0.05%	大買/大賣/
2021/05/11	29.6	42.23	59.4	42.08	41.80	-29.8	14,889	-0.20%
2021/05/10	33.5	45.11	24.1	45.15	44.85	9.4	14,764	0.06%
2021/05/07	12.3	45.19	42.1	45.21	45.90	-29.9	14,805	-0.20%
2021/05/06	34.2	44.32	29	44.50	43.90	5.2	14,811	0.04%
2021/05/05	29.3	44.69	64.2	45.26	43.90	-34.9	14,819	-0.24%
2021/05/04	79.6	44.64	100.1	44.84	45.00	-20.5	14,918	-0.14%
2021/05/03	81.8	47.27	83	47.16	46.30	-1.2	14,913	-0.01%
2021/04/29	156.7	48.32	87	48.22	47.70	69.7	14,963	0.47%	大買/
2021/04/28	86.3	50.31	148.9	50.26	50.30	-62.5	14,973	-0.42%	大賣/
2021/04/27	54.7	49.00	60.4	49.25	48.85	-5.7	15,031	-0.04%
2021/04/26	85.3	48.88	62	48.90	48.80	23.3	15,380	0.15%
2021/04/23	32.6	47.76	102.8	47.80	48.00	-70.1	15,402	-0.46%	大賣/
2021/04/22	290.3	49.52	245.6	48.44	47.30	44.7	15,496	0.29%	大買/大賣/
2021/04/21	258.4	49.37	235.3	49.39	49.70	23.1	15,210	0.15%	大買/大賣/
2021/04/20	134.8	47.73	221.8	47.74	47.50	-87.1	14,944	-0.58%	大買/大賣/
2021/04/19	84.7	46.60	46.6	46.82	46.70	38	15,115	0.25%
2021/04/16	106.4	46.32	75.8	46.38	46.65	30.7	15,137	0.20%	大買/
2021/04/15	41.3	44.82	41	44.95	45.25	0.3	15,095	0.00%
2021/04/14	139.3	44.93	161.1	44.80	44.75	-21.8	15,118	-0.14%	大買/大賣/
2021/04/13	94.1	46.58	73.2	46.75	45.70	20.8	15,079	0.14%
2021/04/12	42	47.24	81.5	47.23	46.90	-39.5	14,988	-0.26%
2021/04/09	227.6	47.31	155.1	47.12	46.85	72.5	14,866	0.49%	大買/大賣/
2021/04/08	156.2	46.44	174.3	46.34	47.50	-18.1	14,645	-0.12%	大買/大賣/
2021/04/07	115.3	45.60	84.1	45.67	45.30	31.2	14,326	0.22%	大買/
2021/04/06	71.2	45.14	88.1	45.07	45.30	-16.9	14,332	-0.12%
2021/04/01	147.6	44.04	232.4	44.16	44.20	-84.8	14,267	-0.59%	大買/大賣/
2021/03/31	424.5	45.56	292.5	45.12	44.25	132.1	14,237	0.93%	大買/大賣/鉅額交易
2021/03/30	55.5	44.35	114.4	44.53	44.90	-58.9	13,925	-0.42%	大賣/
2021/03/29	157	44.44	92.9	44.39	44.15	64.2	13,837	0.46%	大買/
2021/03/26	59.5	44.36	123	44.39	44.65	-63.5	13,744	-0.46%	大賣/
2021/03/25	51.7	43.06	113.1	43.17	43.30	-61.5	13,609	-0.45%	大賣/
2021/03/24	106.5	43.87	89.9	43.61	43.05	16.6	13,697	0.12%	大買/
2021/03/23	150.2	44.37	213.5	44.27	44.10	-63.2	13,653	-0.46%	大買/大賣/
2021/03/22	128.9	43.00	129	43.03	42.95	-0.1	13,468	0.00%	大買/大賣/
2021/03/19	377.6	43.72	307.5	43.86	43.50	70.1	13,552	0.52%	大買/大賣/
2021/03/18	745.1	42.91	748.8	43.07	43.75	-3.7	13,281	-0.03%	大買/大賣/
2021/03/17	455.8	40.41	430.2	40.43	40.65	25.6	12,769	0.20%	大買/大賣/
2021/03/16	70.7	38.30	71	38.11	38.60	-0.4	11,893	0.00%
2021/03/15	97.5	38.36	109.2	38.26	38.20	-11.7	11,979	-0.10%	大賣/
2021/03/12	30.1	36.89	62.2	37.03	37.40	-32.1	11,844	-0.27%
2021/03/11	45.2	36.53	11	36.53	36.80	34.2	12,524	0.27%
2021/03/10	7.1	36.63	12	36.67	36.50	-4.9	13,196	-0.04%
2021/03/09	22.1	36.35	28	36.42	36.65	-5.9	13,568	-0.04%
2021/03/08	15.1	37.06	18.3	37.07	36.70	-3.2	13,606	-0.02%
2021/03/05	34.3	37.23	32.2	37.18	37.10	2.1	13,632	0.02%
2021/03/04	63.1	37.68	35.1	38.06	37.35	28.1	13,696	0.20%
2021/03/03	46.1	37.14	53.8	37.20	37.75	-7.7	13,544	-0.06%
2021/03/02	90.2	38.01	93.5	37.99	37.30	-3.3	13,437	-0.02%
2021/02/26	127.3	37.66	88	37.81	37.70	39.3	13,320	0.30%	大買/
2021/02/25	123.4	38.10	133.3	38.16	38.95	-9.9	13,274	-0.07%	大買/大賣/
2021/02/24	18.1	37.19	89.6	37.22	37.00	-71.5	13,110	-0.55%
2021/02/23	35.4	36.58	85	36.63	36.50	-49.6	12,989	-0.38%
2021/02/22	141.4	37.39	66.2	37.38	37.25	75.2	12,899	0.58%	大買/
2021/02/19	41.9	36.73	89.3	37.04	37.35	-47.4	12,757	-0.37%
2021/02/18	43.9	36.19	99.2	36.06	36.45	-55.3	12,566	-0.44%
2021/02/17	65.4	35.50	38	35.77	35.25	27.3	12,409	0.22%
2021/02/05	8.1	34.46	11.8	34.51	34.35	-3.7	12,224	-0.03%
2021/02/04	2.3	34.02	7	34.06	34.00	-4.7	12,219	-0.04%
2021/02/03	44.1	34.30	4	34.20	34.35	40.1	12,306	0.33%
2021/02/02	32.2	35.00	11	34.75	34.70	21.2	12,344	0.17%
2021/02/01	16.1	33.57	36	33.11	33.65	-19.9	12,206	-0.16%
2021/01/29	33.5	34.06	25.5	34.00	33.65	8	12,151	0.07%
2021/01/28	27.1	34.59	35.1	34.52	34.50	-8	12,056	-0.07%
2021/01/27	25	35.33	27.1	35.49	35.25	-2.1	11,987	-0.02%
2021/01/26	61.6	35.37	85.4	35.30	35.00	-23.8	11,917	-0.20%
2021/01/25	80.6	36.51	62.3	36.47	36.30	18.3	11,730	0.16%
2021/01/22	86.6	37.04	75.1	37.15	37.25	11.5	11,588	0.10%
2021/01/21	121.7	36.71	135.2	36.80	37.10	-13.5	11,389	-0.12%	大買/大賣/
2021/01/20	256.6	36.89	177.8	36.40	35.70	78.9	11,107	0.71%	大買/大賣/
2021/01/19	254.2	37.23	223.7	37.30	37.05	30.5	10,777	0.28%	大買/大賣/
2021/01/18	57	36.00	133.1	36.13	36.35	-76.1	10,311	-0.74%	大賣/
2021/01/15	63.5	36.15	53.3	36.30	35.55	10.1	10,167	0.10%
2021/01/14	78.9	36.29	73.8	36.26	36.30	5.1	9,987	0.05%
2021/01/13	40.2	36.27	128.6	36.23	36.40	-88.4	9,871	-0.90%	大賣/
2021/01/12	227.1	36.25	233.9	36.24	35.80	-6.9	9,708	-0.07%	大買/大賣/
2021/01/11	47.2	35.23	97	35.48	35.65	-49.8	9,181	-0.54%
2021/01/08	128.3	35.10	103	35.00	35.10	25.3	9,041	0.28%	大買/大賣/
2021/01/07	24.2	35.24	86	35.16	35.25	-61.8	8,917	-0.69%
2021/01/06	64	34.97	108.1	34.93	34.45	-44.1	8,790	-0.50%	大賣/
2021/01/05	10	34.37	57	34.66	34.85	-47	8,607	-0.55%
2021/01/04	2	34.65	38.5	34.62	34.70	-36.5	8,560	-0.43%
2020/12/31	43	34.53	30	34.43	34.35	13	8,526	0.15%
2020/12/30	48	34.70	34	34.71	34.70	14	8,473	0.17%
2020/12/29	73.7	35.08	63.4	34.97	35.00	10.4	8,439	0.12%
2020/12/28	14.3	34.47	27	34.53	34.50	-12.7	8,260	-0.15%
2020/12/25	44	34.47	15.1	34.53	34.40	28.9	8,197	0.35%
2020/12/24	21.4	33.84	53	33.75	34.05	-31.6	8,103	-0.39%
2020/12/23	41	33.50	35	33.50	33.50	6	8,069	0.07%
2020/12/22	63	34.18	60	34.33	33.50	3	8,055	0.04%
2020/12/21	35.1	34.15	44.6	34.06	34.35	-9.6	7,954	-0.12%
2020/12/18	171.2	34.85	47.1	34.66	34.70	124.1	7,861	1.58%	大買/鉅額交易
2020/12/17	42.2	34.58	94.3	34.47	34.95	-52.1	7,605	-0.68%
2020/12/16	105.1	35.12	76.1	35.06	34.55	29	7,451	0.39%	大買/
2020/12/15	168.1	35.62	123.4	35.34	34.65	44.7	7,247	0.62%	大買/大賣/
2020/12/14	169.4	36.99	99	36.97	36.60	70.4	6,932	1.02%	大買/
2020/12/11	189.8	36.79	243	36.94	37.15	-53.2	6,728	-0.79%	大買/大賣/
2020/12/10	95.9	36.72	154.3	36.65	36.75	-58.4	6,262	-0.93%	大賣/
2020/12/09	157.3	36.67	113.5	36.70	37.05	43.8	6,067	0.72%	大買/大賣/
2020/12/08	150.3	35.90	156.2	35.89	36.25	-5.9	5,772	-0.10%	大買/大賣/
2020/12/07	750	37.14	341.8	37.14	36.50	408.2	5,536	7.37%	大買/大賣/鉅額交易
2020/12/04	309.2	34.87	254.7	34.89	35.70	54.5	4,719	1.15%	大買/大賣/
2020/12/03	183.2	33.32	121.9	33.54	33.20	61.3	3,957	1.55%	大買/大賣/
2020/12/02	17.7	32.32	30.1	32.37	32.30	-12.4	3,599	-0.34%
2020/12/01	25.1	31.87	17	32.03	32.00	8.1	3,505	0.23%
2020/11/30	26	31.72	32.3	31.70	31.85	-6.3	3,431	-0.18%
2020/11/27	8	31.37	30	31.34	31.25	-22	3,315	-0.66%
2020/11/26	8	31.43	5	31.24	31.50	3	3,295	0.09%
2020/11/25	14	31.38	21	31.25	31.20	-7	3,292	-0.21%
2020/11/24	111.2	32.10	50.2	31.98	31.65	61	3,235	1.89%	大買/
2020/11/23	38.3	31.47	67.2	31.33	31.95	-28.8	3,045	-0.95%
2020/11/20	13.2	30.08	12	30.12	30.20	1.2	2,843	0.04%
2020/11/19	7.1	30.49	11.2	30.55	30.35	-4	2,834	-0.14%
2020/11/18	5.2	30.46	17.2	30.46	30.45	-12	2,811	-0.43%
2020/11/17	14	30.32	19	30.22	30.05	-5	2,786	-0.18%
2020/11/16	1	30.05	16	30.07	30.00	-15	2,838	-0.53%
2020/11/13	3	29.52	4	29.38	29.50	-1	2,841	-0.04%
2020/11/12	57	29.60	2	29.60	29.30	55	2,825	1.95%
2020/11/11	14	29.84	11.8	29.89	30.00	2.2	2,791	0.08%
2020/11/10	13	29.77	19.2	29.83	29.85	-6.2	2,697	-0.23%
2020/11/09	0	29.20	9.1	29.18	29.30	-9.1	2,667	-0.34%
2020/11/06	1	28.80	8	28.87	28.90	-7	2,688	-0.26%
2020/11/05	4	28.79	1	28.90	28.75	3	2,712	0.11%
2020/11/04	1	28.70	1	28.60	28.85	0	2,722	0.00%
2020/11/03	0	0.00	8	28.63	28.65	-8	2,729	-0.29%
2020/11/02	3	28.07	0	0.00	28.05	3	2,762	0.11%
2020/10/30	2	28.25	13	28.22	28.15	-11	2,794	-0.39%
2020/10/29	4	28.33	0	0.00	28.40	4	2,774	0.14%
2020/10/28	2	29.00	1	28.75	28.75	1	2,779	0.04%
2020/10/27	0	0.00	3	29.00	29.00	-3	2,804	-0.11%
2020/10/26	3	29.13	2	29.25	29.10	1	2,885	0.03%
2020/10/23	0.1	29.35	6	29.35	29.35	-6	2,911	-0.20%
2020/10/22	2	29.00	1	29.40	29.40	1	2,968	0.03%
2020/10/21	5	29.07	0	0.00	29.10	5	2,991	0.17%
2020/10/20	1	28.80	5	29.15	29.15	-4	3,036	-0.13%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/16	2	29.05	1.5	29.09	28.85	0.5	3,060	0.02%
2020/10/15	3	29.03	4	29.14	29.05	-1	3,078	-0.03%
2020/10/14	1	29.15	3	29.33	29.15	-2	3,108	-0.06%
2020/10/13	16	29.13	3	28.87	28.90	13	3,134	0.41%
2020/10/12	6.5	29.07	4	29.01	29.10	2.5	3,197	0.08%
2020/10/08	1.6	28.68	0	0.00	28.65	1.6	3,193	0.05%
2020/10/07	4	28.66	2	28.70	28.65	2	3,229	0.06%
2020/10/06	1	28.60	2	28.78	28.75	-1	3,276	-0.03%
2020/10/05	0	0.00	1	28.50	28.40	-1	3,325	-0.03%
2020/09/30	13	28.36	11	28.47	28.55	2	3,383	0.06%
2020/09/29	7	28.33	7	28.37	28.30	0	3,453	0.00%
2020/09/28	20	28.10	32	27.87	28.30	-12	3,589	-0.33%
2020/09/25	25	27.69	26	27.45	27.25	-1	3,869	-0.03%
2020/09/24	35	28.10	9	28.02	28.05	26	4,006	0.65%
2020/09/23	3	28.65	2	28.55	28.55	1	4,036	0.02%
2020/09/22	6	29.00	1	29.20	28.95	5	4,251	0.12%
2020/09/21	1	29.50	0	0.00	29.45	1	4,412	0.02%
2020/09/18	3	29.75	3	29.82	29.90	0	4,444	0.00%
2020/09/17	12	29.89	6	29.93	29.90	6	4,521	0.13%
2020/09/16	2	29.53	0	0.00	29.50	2	4,532	0.04%
2020/09/15	8.1	29.67	5	29.64	29.65	3.1	4,594	0.07%
2020/09/14	1	29.50	5	29.27	29.50	-4	4,750	-0.08%
2020/09/11	14	28.76	7	28.56	28.55	7	4,866	0.14%
2020/09/10	5	29.08	1	29.30	28.95	4	4,959	0.08%
2020/09/09	1	29.00	1	28.90	29.30	0	5,069	0.00%
2020/09/08	1	29.30	3	29.40	29.30	-2	5,150	-0.04%
2020/09/07	9	29.29	0	0.00	29.30	9	5,260	0.17%
2020/09/04	1	29.00	3	28.88	29.10	-2	5,470	-0.04%
2020/09/03	6	29.38	3	29.50	29.35	3	5,531	0.05%
2020/09/02	2	29.25	0	0.00	29.40	2	5,595	0.04%
2020/09/01	5	29.05	0	0.00	29.15	5	5,690	0.09%
2020/08/31	1.5	29.37	2	29.18	29.10	-0.5	5,780	-0.01%
2020/08/28	2	29.43	0	0.00	29.40	2	5,920	0.03%
2020/08/27	0	0.00	1	29.90	29.65	-1	6,192	-0.02%
2020/08/26	1	29.50	1	29.45	29.65	0	6,893	0.00%
2020/08/25	2	29.55	4	29.60	29.80	-2	6,970	-0.03%
2020/08/24	2	29.15	1	29.15	29.20	1	6,975	0.01%
2020/08/21	5.1	29.22	2	29.43	29.25	3.1	7,034	0.04%
2020/08/20	16	29.30	13	29.30	29.10	3	7,055	0.04%
2020/08/19	16	30.86	6.1	30.89	30.60	9.9	7,002	0.14%
2020/08/18	16	31.58	1	31.50	31.45	15	6,951	0.22%
2020/08/17	3	31.95	14	31.96	31.95	-11	6,996	-0.16%
2020/08/14	1	31.90	19	31.90	31.90	-18	7,147	-0.25%
2020/08/13	11	32.12	8.1	32.20	31.85	2.9	7,177	0.04%
2020/08/12	4	32.15	22	32.24	32.15	-18	7,191	-0.25%
2020/08/11	13	31.90	1	31.90	31.75	12	7,203	0.17%
2020/08/10	2	32.15	4	32.34	32.15	-2	7,257	-0.03%
2020/08/07	2	31.95	1	31.95	31.90	1	7,338	0.01%
2020/08/06	1	32.30	0	0.00	32.20	1	7,384	0.01%
2020/08/05	0	0.00	5	32.63	32.55	-5	7,428	-0.07%
2020/08/04	2	32.13	0	0.00	32.05	2	7,553	0.03%
2020/08/03	1	32.00	5	31.96	31.95	-4	7,742	-0.05%
2020/07/31	10.3	31.96	3	32.10	31.90	7.3	8,030	0.09%
2020/07/30	7.5	32.07	20	32.14	32.00	-12.5	8,114	-0.15%
2020/07/29	4	30.88	6	30.92	31.15	-2	8,296	-0.02%
2020/07/28	28	30.74	7	31.24	30.35	21	8,465	0.25%
2020/07/27	6	31.23	12	31.29	31.20	-6	8,491	-0.07%
2020/07/24	11	31.62	7	31.62	31.45	4	8,488	0.05%
2020/07/23	3	32.40	1	32.45	32.35	2	8,495	0.02%
2020/07/22	4.5	32.48	9	32.59	32.65	-4.5	8,636	-0.05%
2020/07/21	1	32.00	2	32.03	32.00	-1	8,655	-0.01%
2020/07/20	3	31.37	4	31.58	31.65	-1	8,689	-0.01%
2020/07/17	13	32.04	11.1	32.00	31.75	1.9	8,692	0.02%
2020/07/16	14	32.39	9	32.28	32.15	5	8,729	0.06%
2020/07/15	5	32.31	2	32.53	32.30	3	8,733	0.03%
2020/07/14	6.5	32.41	13	32.46	32.25	-6.5	8,813	-0.07%
2020/07/13	14	32.71	8	32.71	32.80	6	8,851	0.07%
2020/07/10	9	32.18	12	32.47	32.00	-3	8,986	-0.03%
2020/07/09	7	33.32	27	33.24	32.90	-20	8,967	-0.22%
2020/07/08	12	33.28	75	33.43	33.30	-63	8,993	-0.70%
2020/07/07	99	33.85	90	33.47	33.65	9	9,043	0.10%
2020/07/06	149.6	34.29	86	34.28	34.00	63.6	9,022	0.70%	大買/
2020/07/03	34.5	33.26	40	33.27	33.40	-5.5	8,798	-0.06%
2020/07/02	9	32.07	19	32.20	32.40	-10	8,730	-0.11%
2020/07/01	56.2	32.00	3	32.07	31.60	53.2	8,715	0.61%
2020/06/30	4	33.63	11	33.79	33.80	-7	8,505	-0.08%
2020/06/29	7	33.41	5	33.43	33.50	2	8,367	0.02%
2020/06/24	14	33.54	7	33.57	33.55	7	8,360	0.08%
2020/06/23	5	34.09	12	34.20	33.85	-7	8,358	-0.08%
2020/06/22	18	34.40	13	34.21	34.20	5	8,367	0.06%
2020/06/19	16	34.68	19	34.78	34.80	-3	8,473	-0.04%
2020/06/18	6	34.26	33.6	34.14	34.50	-27.6	8,355	-0.33%
2020/06/17	30	33.90	36.8	34.13	33.75	-6.8	8,233	-0.08%
2020/06/16	24	33.54	17	33.53	33.60	7	8,204	0.09%
2020/06/15	13	32.83	13	33.06	32.55	0	8,277	0.00%
2020/06/12	21	32.99	57	32.90	33.25	-36	8,262	-0.44%
2020/06/11	61	33.81	45	33.98	33.45	16	8,238	0.19%
2020/06/10	17	33.35	15	33.38	33.35	2	8,093	0.02%
2020/06/09	11.9	33.24	11	33.26	33.10	0.9	8,205	0.01%
2020/06/08	4	33.69	13	33.62	33.65	-9	8,314	-0.11%
2020/06/05	22	33.44	12	33.38	33.35	10	8,602	0.12%
2020/06/04	43	32.94	43	33.10	32.90	0	8,829	0.00%
2020/06/03	83.1	33.23	76	33.29	33.25	7.1	8,871	0.08%
2020/06/02	220	34.24	113	34.25	34.05	107	8,641	1.24%	大買/大賣/鉅額交易
2020/06/01	7	32.02	19	31.92	32.15	-12	8,011	-0.15%
2020/05/28	8	31.06	0	0.00	30.90	8	7,960	0.10%
2020/05/27	20	31.70	11	31.65	31.55	9	7,943	0.11%
2020/05/26	9	31.43	6	31.41	31.35	3	7,928	0.04%
2020/05/25	5	31.11	5	31.30	31.50	0	7,894	0.00%
2020/05/22	6.1	31.65	1	31.35	31.40	5.1	7,883	0.06%
2020/05/21	14	31.90	7	31.96	32.05	7	7,858	0.09%
2020/05/20	4	30.91	18	31.06	31.10	-14	7,707	-0.18%
2020/05/19	8	30.55	6	30.67	30.45	2	7,691	0.03%
2020/05/18	2	30.33	10	30.55	30.25	-8	7,642	-0.10%
2020/05/15	7	31.23	8	30.93	30.80	-1	7,614	-0.01%
2020/05/14	5	31.61	13	31.60	31.15	-8	7,541	-0.11%
2020/05/13	3	32.28	13	32.35	32.40	-10	7,448	-0.13%
2020/05/12	13	32.50	10	32.51	32.30	3	7,429	0.04%
2020/05/11	22	32.75	30	32.82	32.55	-8	7,377	-0.11%
2020/05/08	8	31.96	25	32.12	32.20	-17	7,245	-0.23%
2020/05/07	37	31.96	16.2	31.91	31.60	20.9	7,055	0.30%
2020/05/06	20.1	31.66	3	31.65	31.75	17.1	6,778	0.25%
2020/05/05	28	31.98	11	32.10	32.00	17	6,687	0.25%
2020/05/04	18	31.27	36	31.50	31.50	-18	6,462	-0.28%
2020/04/30	0.1	30.55	43	30.59	30.70	-42.9	6,301	-0.68%
2020/04/29	0	0.00	17	30.15	30.15	-17	6,271	-0.27%
2020/04/28	13	30.19	14	30.04	30.10	-1	6,275	-0.02%
2020/04/27	39	30.23	88.2	30.30	30.35	-49.2	6,328	-0.78%
2020/04/24	2.3	29.23	9	29.28	29.30	-6.7	6,208	-0.11%
2020/04/23	14	28.71	4	29.16	28.55	10	6,138	0.16%
2020/04/22	93	28.76	47	28.46	28.80	46	6,075	0.76%
2020/04/21	51	29.17	51	29.35	28.60	0	6,050	0.00%
2020/04/20	23	29.31	31	29.21	29.30	-8	5,994	-0.13%
2020/04/17	51	29.30	27	29.55	29.00	24	5,936	0.40%
2020/04/16	34	29.27	68	29.39	29.25	-34	5,879	-0.58%
2020/04/15	95.5	29.71	40	29.17	29.60	55.5	5,868	0.95%
2020/04/14	15.1	28.23	15	28.38	28.55	0.1	5,710	0.00%
2020/04/13	11	27.92	64	27.95	27.90	-53	5,703	-0.93%
2020/04/10	53	28.53	4	28.49	28.45	49	5,665	0.86%
2020/04/09	6	28.60	10	28.72	29.25	-4	5,567	-0.07%
2020/04/08	6	27.78	15	28.10	28.35	-9	5,455	-0.16%
2020/04/07	11	27.27	7	27.34	27.55	4	5,460	0.07%
2020/04/06	5	26.62	8	26.76	26.75	-3	5,338	-0.06%
2020/04/01	0	0.00	11	26.60	26.95	-11	5,322	-0.21%
2020/03/31	10	26.62	4	26.61	26.60	6	5,317	0.11%
2020/03/30	0	0.00	3	26.12	26.60	-3	5,286	-0.06%
2020/03/27	36	26.76	8	26.54	26.15	28	5,279	0.53%
2020/03/25	30.4	26.73	28	26.88	26.55	2.4	5,159	0.05%
2020/03/24	13	26.10	5	26.00	25.80	8	5,009	0.16%
2020/03/23	9	25.30	10	25.08	25.20	-1	4,975	-0.02%
2020/03/20	21	25.62	27	25.69	25.95	-6	5,061	-0.12%
2020/03/19	18.1	23.80	32	24.15	24.30	-13.9	4,986	-0.28%
2020/03/18	21	25.70	18	25.26	25.00	3	4,972	0.06%
2020/03/17	5	25.48	10	25.28	25.45	-5	4,949	-0.10%
2020/03/16	32	26.55	22	26.87	25.50	10	4,935	0.20%
2020/03/13	42	25.98	33	25.93	26.95	9	4,851	0.19%
2020/03/12	30	28.47	30	28.58	28.10	0	4,697	0.00%
2020/03/11	154	31.23	118	31.14	29.80	36	4,571	0.79%	大買/大賣/
2020/03/10	30.2	31.16	12.8	31.22	32.50	17.4	4,266	0.41%
2020/03/09	26	31.10	46	31.15	30.70	-20	4,076	-0.49%
2020/03/06	0	0.00	6	30.30	30.55	-6	3,927	-0.15%
2020/03/05	9	30.08	5	29.98	30.10	4	3,952	0.10%
2020/03/04	12	29.42	7	29.40	29.40	5	4,006	0.12%
2020/03/02	3	28.85	3	28.70	29.15	0	4,070	0.00%
2020/02/27	29	29.64	1	30.20	29.45	28	4,078	0.69%
2020/02/25	0	0.00	4	30.69	30.65	-4	4,183	-0.10%
2020/02/24	6	30.99	10	31.00	31.00	-4	4,323	-0.09%
2020/02/21	3	30.88	0	0.00	30.85	3	4,351	0.07%
2020/02/20	1.2	31.27	5	31.30	31.25	-3.8	4,427	-0.09%
2020/02/19	7	31.19	2	31.18	31.10	5	4,564	0.11%
2020/02/18	1	31.30	15	31.40	31.25	-14	4,850	-0.29%
2020/02/17	1	30.70	1	30.80	30.75	0	5,074	0.00%
2020/02/14	1	30.90	5	31.00	31.05	-4	5,331	-0.08%
2020/02/13	9	31.02	3	31.08	30.65	6	5,861	0.10%
2020/02/12	9	30.67	2	30.80	30.75	7	6,180	0.11%
2020/02/11	0	0.00	10	30.58	30.75	-10	7,164	-0.14%
2020/02/10	2	29.53	1	29.80	30.00	1	7,657	0.01%
2020/02/07	9	30.08	0	0.00	30.00	9	7,673	0.12%
2020/02/06	2	30.48	13	30.32	30.60	-11	7,685	-0.14%
2020/02/05	5	29.62	1	29.65	29.70	4	7,674	0.05%
2020/02/04	15	29.41	0	0.00	29.55	15	7,664	0.20%
2020/02/03	10	28.20	3	28.17	28.90	7	7,674	0.09%
2020/01/31	8	30.10	1	30.05	30.00	7	7,640	0.09%
2020/01/30	6.1	30.40	28	30.83	29.95	-21.9	7,627	-0.29%
2020/01/20	4	33.33	1	33.30	33.25	3	7,551	0.04%
2020/01/17	1	34.05	1	33.90	33.85	0	7,551	0.00%
2020/01/15	3	33.93	0	0.00	33.90	3	7,683	0.04%
2020/01/14	2	34.03	0	0.00	34.15	2	7,714	0.03%
2020/01/13	2	34.15	3	34.22	34.15	-1	7,759	-0.01%
2020/01/10	7	33.54	3	34.32	34.00	4	7,806	0.05%
2020/01/09	4	33.90	8	34.20	34.25	-4	7,821	-0.05%
2020/01/08	2	32.43	3	32.77	32.60	-1	7,834	-0.01%
2020/01/07	4	32.81	12	32.74	32.70	-8	7,993	-0.10%
2020/01/06	3	33.58	2	33.30	33.40	1	8,007	0.01%
2020/01/03	12	34.36	2	34.48	34.20	10	8,018	0.12%
2020/01/02	1	34.45	3	34.65	34.55	-2	8,026	-0.02%
2019/12/31	17	34.42	0	0.00	34.25	17	8,043	0.21%
2019/12/30	6	35.04	5	35.05	35.10	1	7,973	0.01%
2019/12/27	8	35.00	14	35.00	35.30	-6	7,972	-0.08%
2019/12/26	8	34.41	13	34.47	34.40	-5	7,974	-0.06%
2019/12/25	3	34.53	1.5	34.74	34.75	1.5	8,056	0.02%
2019/12/24	9.2	34.86	1	34.65	34.60	8.2	8,197	0.10%
2019/12/23	3	35.43	0	0.00	35.20	3	8,229	0.04%
2019/12/20	3	35.58	3	35.62	35.20	0	8,280	0.00%
2019/12/19	0	0.00	7	35.49	35.55	-7	8,291	-0.08%
2019/12/18	7	35.96	6	36.00	35.90	1	8,293	0.01%
2019/12/17	18	36.26	14	36.35	36.25	4	8,288	0.05%
2019/12/16	2	35.43	8	35.36	35.55	-6	8,217	-0.07%
2019/12/13	12	36.05	14	35.68	35.30	-2	8,241	-0.02%
2019/12/12	11	35.55	16	35.70	35.85	-5	8,124	-0.06%
2019/12/11	6	35.61	3	35.63	35.45	3	8,152	0.04%
2019/12/10	16	35.22	1	35.15	35.15	15	8,208	0.18%
2019/12/09	5	35.25	15	35.24	35.15	-10	8,308	-0.12%
2019/12/06	10	34.97	15	35.27	34.85	-5	8,344	-0.06%
2019/12/05	17	35.06	18	34.96	35.20	-1	8,441	-0.01%
2019/12/04	13	34.95	38	34.99	35.05	-25	8,507	-0.29%
2019/12/03	8	34.21	11	34.45	34.20	-3	8,557	-0.04%
2019/12/02	15	33.61	23	33.64	34.00	-8	8,711	-0.09%
2019/11/29	46	34.52	29	34.44	34.25	17	8,695	0.20%
2019/11/28	28	35.50	14	35.66	35.20	14	8,632	0.16%
2019/11/27	2	35.65	1	35.60	35.45	1	8,629	0.01%
2019/11/26	2	35.78	4	35.81	35.80	-2	8,686	-0.02%
2019/11/25	4	35.43	26	35.66	35.65	-22	8,679	-0.25%
2019/11/22	12	35.37	6	35.37	35.15	6	8,752	0.07%
2019/11/21	20	35.89	37	35.82	36.00	-17	8,769	-0.19%
2019/11/20	9	36.55	17	36.70	36.95	-8	8,683	-0.09%
2019/11/19	60	36.92	64.1	36.85	37.10	-4.1	8,699	-0.05%
2019/11/18	32	36.90	21	36.79	36.75	11	8,677	0.13%
2019/11/15	84	37.02	66	37.00	36.25	18	8,639	0.21%
2019/11/14	83	37.01	38	36.98	36.70	45	8,431	0.53%
2019/11/13	57	38.03	35	38.15	37.80	22	8,297	0.27%
2019/11/12	67	37.49	92	37.45	38.00	-25	8,142	-0.31%
2019/11/11	175	35.98	194	36.00	35.95	-19	7,823	-0.24%	大買/大賣/
2019/11/08	246	35.32	211	35.10	35.80	35	7,792	0.45%	大買/大賣/
2019/11/07	68	32.38	168	32.88	33.40	-100	7,242	-1.38%	大賣/
2019/11/06	7	30.43	1	30.40	30.40	6	6,951	0.09%
2019/11/05	6	30.71	2	30.73	30.50	4	7,313	0.05%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/11/01	0	0.00	14	30.40	30.55	-14	7,566	-0.19%
2019/10/31	3	30.20	26	30.19	30.20	-23	7,695	-0.30%
2019/10/30	14	30.51	1	31.00	30.65	13	7,713	0.17%
2019/10/29	1	30.40	16	30.49	30.30	-15	7,851	-0.19%
2019/10/28	13	30.75	5	30.75	30.70	8	7,960	0.10%
2019/10/25	15	31.17	7	31.30	31.20	8	8,022	0.10%
2019/10/24	3	31.63	4	31.53	31.70	-1	8,071	-0.01%
2019/10/23	2	31.43	10	31.32	31.45	-8	8,127	-0.10%
2019/10/22	6	30.77	19	30.70	30.75	-13	8,168	-0.16%
2019/10/21	11	30.99	1	31.20	31.00	10	8,206	0.12%
2019/10/18	3	31.23	32.1	31.36	31.75	-29.1	8,207	-0.35%
2019/10/17	5	31.12	5	31.11	31.45	0	8,213	0.00%
2019/10/16	8	30.58	43	30.56	30.80	-35	8,214	-0.43%
2019/10/15	23.1	31.10	3	30.48	30.65	20.1	8,252	0.24%
2019/10/14	26.1	32.24	3	32.53	31.90	23.1	8,173	0.28%
2019/10/09	74.1	32.04	33	32.11	32.30	41.1	8,148	0.50%
2019/10/08	3	32.50	0	0.00	32.70	3	8,159	0.04%
2019/10/07	23.2	32.19	10	32.38	32.40	13.2	8,202	0.16%
2019/10/04	23.1	32.41	2	32.68	32.30	21.1	8,180	0.26%
2019/10/03	10.2	32.45	2	32.48	32.45	8.2	8,173	0.10%
2019/10/02	38.1	32.97	13	32.88	32.95	25.1	8,198	0.31%
2019/10/01	3.2	32.41	11.4	32.66	32.95	-8.2	8,163	-0.10%
2019/09/27	73.1	32.18	58	31.91	31.55	15.1	8,072	0.19%
2019/09/26	10	33.44	14	33.46	33.45	-4	7,933	-0.05%
2019/09/25	3	33.30	8.7	33.03	33.20	-5.7	7,902	-0.07%
2019/09/24	25	33.09	2	33.20	33.20	23	7,911	0.29%
2019/09/23	13	33.60	9	33.61	33.45	4	7,902	0.05%
2019/09/20	2	33.10	3	33.32	33.40	-1	7,900	-0.01%
2019/09/19	9.5	33.04	6	32.79	33.10	3.5	7,870	0.04%
2019/09/18	8	33.30	9.3	33.38	33.30	-1.3	7,826	-0.02%
2019/09/17	13	33.18	25	32.90	32.80	-12	7,767	-0.15%
2019/09/16	20.1	33.86	49	33.51	33.40	-28.9	7,735	-0.37%
2019/09/12	22	33.69	42	33.83	34.00	-20	7,669	-0.26%
2019/09/11	8	33.19	6	33.21	33.45	2	7,566	0.03%
2019/09/10	9	32.38	7	32.37	32.50	2	7,436	0.03%
2019/09/09	48	33.29	12	33.19	32.65	36	7,367	0.49%
2019/09/06	6	32.87	6	32.71	32.90	0	7,200	0.00%
2019/09/05	33	32.35	15	32.41	32.50	18	7,044	0.26%
2019/09/04	10	32.00	17	31.87	32.15	-7	6,853	-0.10%
2019/09/03	6	31.31	2	31.43	31.20	4	6,666	0.06%
2019/09/02	15	31.17	8.4	31.16	31.20	6.6	6,637	0.10%
2019/08/30	27	30.98	1	30.89	30.80	26	6,613	0.39%
2019/08/29	2	30.20	11	30.58	30.70	-9	6,570	-0.14%
2019/08/28	6	30.18	2	30.33	30.10	4	6,521	0.06%
2019/08/27	10	30.70	5.3	30.91	30.70	4.8	6,492	0.07%
2019/08/26	0	0.00	6	30.08	30.25	-6	6,376	-0.09%
2019/08/23	5	30.19	1	30.25	30.00	4	6,289	0.06%
2019/08/22	5	30.79	12	30.65	30.55	-7	6,232	-0.11%
2019/08/21	9	30.49	14	30.74	30.55	-5	6,268	-0.08%
2019/08/20	5	30.76	17	30.72	30.60	-12	6,373	-0.19%
2019/08/19	8	29.84	30	30.13	30.15	-22	6,273	-0.35%
2019/08/16	8	29.85	2.7	29.91	29.60	5.3	6,315	0.08%
2019/08/15	7	29.11	15	29.22	29.40	-8	6,208	-0.13%
2019/08/14	21	29.80	34	29.68	29.10	-13	6,132	-0.21%
2019/08/13	54	30.05	30	30.31	29.60	24	6,004	0.40%
2019/08/12	26	30.56	52.4	30.70	31.50	-26.4	5,745	-0.46%
2019/08/08	6	28.60	29	28.60	28.95	-23	5,320	-0.43%
2019/08/07	27	27.66	33.8	28.31	27.70	-6.8	5,099	-0.13%
2019/08/06	20	28.10	13	28.08	28.25	7	4,788	0.15%
2019/08/05	4	28.38	4.2	28.21	28.45	-0.2	4,690	-0.01%
2019/08/02	19	27.88	5	27.99	27.80	14	4,576	0.31%
2019/08/01	8	28.53	6	28.63	28.80	2	4,498	0.05%
2019/07/31	10	28.78	13	28.89	28.65	-3	4,485	-0.07%
2019/07/30	20	28.53	12	28.44	28.20	8	4,404	0.18%
2019/07/29	6	28.54	11	28.66	28.65	-5	4,356	-0.11%
2019/07/26	22	28.06	20	28.05	28.20	2	4,290	0.05%
2019/07/25	2	27.88	5	27.94	28.05	-3	4,201	-0.07%
2019/07/24	8	27.38	14	27.45	27.55	-6	4,103	-0.15%
2019/07/23	2	26.90	4	27.00	26.95	-2	4,053	-0.05%
2019/07/22	0	0.00	12	26.56	26.65	-12	3,997	-0.30%
2019/07/19	6	26.25	6	26.30	26.05	0	3,961	0.00%
2019/07/18	3	25.78	14	25.93	26.10	-11	3,956	-0.28%
2019/07/17	9	25.94	13	26.25	25.90	-4	3,955	-0.10%
2019/07/16	6	25.70	10	25.73	25.70	-4	3,920	-0.10%
2019/07/15	0	0.00	5	25.12	25.25	-5	3,895	-0.13%
2019/07/12	10	25.36	0	0.00	25.30	10	3,958	0.25%
2019/07/11	1	25.10	14	25.26	25.55	-13	3,970	-0.33%
2019/07/09	5	24.95	1	24.85	24.85	4	4,023	0.10%
2019/07/08	10	24.63	5	24.55	24.90	5	4,155	0.12%
2019/07/05	1.3	24.50	4	24.48	24.45	-2.7	4,362	-0.06%
2019/07/04	2	24.58	0	0.00	24.55	2	4,529	0.04%
2019/07/03	2.1	24.79	7	24.80	24.65	-4.9	4,828	-0.10%
2019/07/02	3	24.60	4	24.50	24.70	-1	5,103	-0.02%
2019/07/01	1	24.45	3	24.50	24.50	-2	5,257	-0.04%
2019/06/28	2	23.90	2	23.98	23.85	0	5,282	0.00%
2019/06/27	6	24.29	3	24.30	24.30	3	5,388	0.06%
2019/06/26	6	23.88	2	24.05	23.90	4	5,414	0.07%
2019/06/25	2	24.30	3	23.90	23.85	-1	5,463	-0.02%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/21	7	24.24	7	24.10	24.30	0	5,719	0.00%
2019/06/20	1	24.20	1	24.10	24.15	0	5,828	0.00%
2019/06/19	4	23.93	9	23.89	23.95	-5	6,047	-0.08%
2019/06/18	0	0.00	1	23.40	23.40	-1	6,351	-0.02%
2019/06/14	1	23.55	2	23.55	23.55	-1	7,132	-0.01%
2019/06/13	0.2	23.60	0	0.00	23.55	0.2	7,190	0.00%
2019/06/12	2	23.60	0	0.00	23.75	2	7,272	0.03%
2019/06/11	1	23.80	3	23.77	23.70	-2	7,374	-0.03%
2019/06/10	10.1	23.66	0	0.00	23.65	10.1	7,424	0.14%
2019/06/06	3	23.73	1	24.20	23.35	2	7,564	0.03%
2019/06/05	2	24.30	8	24.40	24.35	-6	7,642	-0.08%
2019/06/04	2	23.80	1	23.80	23.80	1	8,110	0.01%
2019/06/03	4	23.18	1	23.00	23.50	3	8,206	0.04%
2019/05/31	2	23.20	4	23.25	23.30	-2	8,267	-0.02%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/29	4	22.46	0	0.00	22.35	4	8,489	0.05%
2019/05/28	5	22.25	2	22.35	22.80	3	8,484	0.04%
2019/05/27	19	22.71	3	22.82	22.35	16	8,381	0.19%
2019/05/24	9	23.54	2	23.70	23.50	7	8,241	0.08%
2019/05/23	26	23.59	2	24.15	23.40	24	8,245	0.29%
2019/05/22	1	24.40	2	24.50	24.55	-1	8,131	-0.01%
2019/05/21	1	24.20	0	0.00	24.15	1	8,123	0.01%
2019/05/20	17	24.44	2	24.40	24.20	15	8,099	0.19%
2019/05/17	14	25.43	0	0.00	24.90	14	8,034	0.17%
2019/05/16	7	26.08	0	0.00	26.10	7	7,976	0.09%
2019/05/15	0	0.00	1	26.20	26.40	-1	7,973	-0.01%
2019/05/14	1	24.40	3	25.43	26.00	-2	8,024	-0.02%
2019/05/13	3	25.55	0	0.00	25.20	3	7,985	0.04%
2019/05/10	6	25.88	4	25.98	25.95	2	7,966	0.03%
2019/05/09	12	25.98	2.5	25.99	25.95	9.5	7,945	0.12%
2019/05/08	3	26.53	1	26.60	26.45	2	7,903	0.03%
2019/05/07	3.5	26.64	4	26.78	26.95	-0.5	7,867	-0.01%
2019/05/06	10	26.38	0	0.00	26.20	10	7,826	0.13%
2019/05/03	1	26.85	4	27.33	27.35	-3	7,787	-0.04%
2019/05/02	3	26.78	3	26.85	27.10	0	7,744	0.00%
2019/04/30	14	26.54	21	26.41	26.90	-7	7,734	-0.09%
2019/04/29	5	26.51	4	26.39	26.70	1	7,722	0.01%
2019/04/26	3	27.02	1	27.05	27.00	2	7,663	0.03%
2019/04/25	11	27.07	25.1	27.28	27.15	-14.1	7,644	-0.18%
2019/04/24	22.3	27.05	6	27.04	26.85	16.3	7,630	0.21%
2019/04/23	33	26.88	0	0.00	27.35	33	7,597	0.43%
2019/04/22	3	27.33	2	27.70	27.10	1	7,548	0.01%
2019/04/19	14	27.15	11	27.02	27.55	3	7,499	0.04%
2019/04/18	11	27.65	18	26.89	26.70	-7	7,487	-0.09%
2019/04/17	12.1	27.42	10	27.26	27.40	2.1	7,426	0.03%
2019/04/16	12	27.80	2	27.50	27.60	10	7,380	0.14%
2019/04/15	8	27.70	10	27.47	27.75	-2	7,365	-0.03%
2019/04/12	8	27.70	8	27.76	27.45	0	7,359	0.00%
2019/04/11	17	28.73	8.2	28.44	28.30	8.9	7,239	0.12%
2019/04/10	4	28.98	9	28.98	29.20	-5	7,017	-0.07%
2019/04/09	21	28.73	19	28.74	29.05	2	6,887	0.03%
2019/04/08	1	28.00	20	28.05	27.90	-19	6,616	-0.29%
2019/04/03	0	0.00	8	27.25	27.20	-8	6,382	-0.13%
2019/04/02	5	26.75	2	27.10	26.70	3	6,251	0.05%
2019/04/01	2	26.55	12	26.98	26.90	-10	6,185	-0.16%
2019/03/29	4	26.20	26	26.41	26.20	-22	6,052	-0.36%
2019/03/28	2.6	26.16	5	26.28	26.10	-2.4	6,048	-0.04%
2019/03/27	8	26.38	16	26.28	26.45	-8	6,038	-0.13%
2019/03/26	14.2	26.90	7.8	27.28	26.60	6.4	6,024	0.11%
2019/03/25	5	27.03	6	27.00	26.95	-1	5,894	-0.02%
2019/03/22	11	27.13	25.8	27.08	26.95	-14.8	5,890	-0.25%
2019/03/21	31.2	27.03	38.1	27.18	26.95	-6.9	5,757	-0.12%
2019/03/20	14	25.99	70	26.08	26.45	-56	5,487	-1.02%
2019/03/19	2	25.10	87.2	25.12	25.20	-85.2	5,169	-1.65%
2019/03/18	3	24.32	3	24.47	24.50	0	4,987	0.00%
2019/03/15	1	24.35	11	24.20	24.30	-10	4,960	-0.20%
2019/03/14	28	23.97	3	23.95	23.90	25	4,976	0.50%
2019/03/13	5	24.16	1	24.15	24.10	4	4,987	0.08%
2019/03/12	41.2	24.36	6	24.57	24.20	35.2	5,001	0.70%
2019/03/11	22	24.43	28	24.47	24.55	-6	4,931	-0.12%
2019/03/08	102	24.55	13	24.90	24.60	89	5,016	1.77%	大買/
2019/03/07	13	26.21	18	26.46	26.70	-5	4,585	-0.11%
2019/03/06	35	25.99	4	26.25	25.90	31	4,513	0.69%
2019/03/05	24	26.15	8	26.38	25.95	16	4,473	0.36%
2019/03/04	3	25.75	7	25.99	26.15	-4	4,406	-0.09%
2019/02/27	1	25.15	1	25.55	25.55	0	4,320	0.00%
2019/02/26	0	0.00	2	25.80	25.50	-2	4,380	-0.05%
2019/02/25	0	0.00	3	25.50	25.65	-3	4,400	-0.07%
2019/02/22	1	25.40	0	0.00	25.20	1	4,471	0.02%
2019/02/21	1	25.20	0.1	25.05	25.05	0.9	4,667	0.02%
2019/02/20	2	25.35	4	25.75	25.40	-2	4,740	-0.04%
2019/02/19	1	25.40	4.7	25.70	25.65	-3.7	4,860	-0.08%
2019/02/18	2	25.65	3.7	25.70	25.75	-1.7	4,899	-0.03%
2019/02/15	1	25.40	0	0.00	25.40	1	4,952	0.02%
2019/02/13	2	25.80	17	25.88	25.70	-15	5,207	-0.29%
2019/02/12	0	0.00	5	25.39	25.35	-5	5,280	-0.09%
2019/02/11	2	24.53	2	24.90	25.05	0	5,421	0.00%
2019/01/30	4	24.71	0	0.00	24.65	4	5,464	0.07%
2019/01/28	1	25.40	0	0.00	25.50	1	5,683	0.02%
2019/01/25	2	25.28	2	25.45	25.50	0	5,897	0.00%
2019/01/24	1	25.30	1	25.05	25.10	0	6,015	0.00%
2019/01/23	0	0.00	2	24.93	24.95	-2	6,037	-0.03%
2019/01/21	1	24.70	1	24.75	24.65	0	6,294	0.00%
2019/01/18	0	0.00	4	25.01	24.90	-4	6,485	-0.06%
2019/01/17	0	0.00	19	24.70	24.75	-19	6,663	-0.29%
2019/01/16	1	24.80	2	24.95	24.80	-1	6,763	-0.01%
2019/01/15	4	24.33	10	24.50	24.55	-6	6,861	-0.09%
2019/01/14	5.2	24.12	3	24.40	24.30	2.2	6,976	0.03%
2019/01/11	1	24.30	22	24.27	24.40	-21	7,153	-0.29%
2019/01/10	11	24.33	1.5	24.15	24.05	9.5	7,215	0.13%
2019/01/09	2	25.00	0	0.00	25.05	2	7,208	0.03%
2019/01/08	2	24.50	7	24.63	24.85	-5	7,352	-0.07%
2019/01/07	5	25.00	4	24.90	24.60	1	7,500	0.01%
2019/01/04	6	24.93	2	24.88	25.20	4	7,669	0.05%
2019/01/03	1	26.05	3	26.15	25.85	-2	7,769	-0.03%
2019/01/02	0	0.00	14	26.20	26.30	-14	7,808	-0.18%
2018/12/28	0	0.00	2	25.95	26.10	-2	7,853	-0.03%
2018/12/27	0	0.00	3	25.43	25.50	-3	7,899	-0.04%
2018/12/26	13	25.27	1	25.15	25.10	12	8,017	0.15%
2018/12/25	15	25.52	7	25.49	25.55	8	8,178	0.10%
2018/12/24	0	0.00	18	26.03	25.95	-18	8,384	-0.21%
2018/12/22	6.2	25.56	4	25.70	25.70	2.2	8,510	0.03%
2018/12/21	18	25.63	15	26.00	26.25	3	8,660	0.03%
2018/12/20	7.3	25.71	7	26.00	25.70	0.3	8,950	0.00%
2018/12/19	1	26.40	0	0.00	26.30	1	9,065	0.01%
2018/12/18	6	26.25	2	26.63	26.10	4	9,068	0.04%
2018/12/17	40	26.72	4	26.31	26.30	36	9,002	0.40%
2018/12/14	30	27.03	9	27.34	27.05	21	8,877	0.24%
2018/12/13	12	27.98	5	27.98	27.80	7	8,790	0.08%
2018/12/12	26	28.26	34.8	28.37	28.30	-8.8	8,790	-0.10%
2018/12/11	11	27.30	5	27.82	27.75	6	8,667	0.07%
2018/12/10	2	26.83	6	27.10	27.50	-4	8,747	-0.05%
2018/12/07	13.6	27.62	6	27.80	27.30	7.6	8,732	0.09%
2018/12/06	24.4	27.14	11	27.31	27.60	13.4	8,638	0.15%
2018/12/05	18	27.59	9	27.52	27.45	9	8,530	0.11%
2018/12/04	6.5	27.98	24	27.91	28.20	-17.5	8,440	-0.21%
2018/12/03	12	28.19	26.5	28.33	28.05	-14.5	8,336	-0.17%
2018/11/30	4	27.15	11	27.22	27.30	-7	8,115	-0.09%
2018/11/29	4	27.25	7	27.01	26.70	-3	8,013	-0.04%
2018/11/28	9.3	26.79	4	26.81	26.65	5.3	7,944	0.07%
2018/11/27	7	26.68	19	26.75	26.85	-12	7,892	-0.15%
2018/11/26	14	25.67	7	25.79	25.80	7	7,782	0.09%
2018/11/23	20	25.72	5.5	25.72	25.70	14.5	7,765	0.19%
2018/11/22	5	26.46	0	0.00	26.20	5	7,691	0.07%
2018/11/21	2.2	26.64	6.9	26.81	27.00	-4.7	7,645	-0.06%
2018/11/20	2.2	26.82	5	27.04	26.55	-2.8	7,541	-0.04%
2018/11/19	0	0.00	14	26.75	26.75	-14	7,343	-0.19%
2018/11/16	24.1	26.32	14.8	26.53	26.20	9.3	7,267	0.13%
2018/11/15	2.2	26.70	3.8	26.66	26.90	-1.7	7,149	-0.02%
2018/11/14	16	26.96	8.8	26.71	26.70	7.2	7,168	0.10%
2018/11/13	6	26.42	14	27.03	27.20	-8	7,135	-0.11%
2018/11/12	8	26.74	14.1	26.75	26.80	-6.1	7,010	-0.09%
2018/11/09	28	26.03	20.8	26.07	26.15	7.2	6,859	0.10%
2018/11/08	4.5	25.81	24.9	26.02	25.80	-20.4	6,755	-0.30%
2018/11/07	9	25.30	9	25.27	25.40	0	6,632	0.00%
2018/11/06	53.1	25.59	47	25.31	25.25	6.1	6,595	0.09%
2018/11/05	6	24.49	12	24.86	25.10	-6	6,425	-0.09%
2018/11/02	10	24.41	20	24.50	24.60	-10	6,305	-0.16%
2018/11/01	7	22.96	35.1	23.03	23.45	-28.1	6,071	-0.46%
2018/10/31	4.3	20.82	12	20.97	21.35	-7.7	5,914	-0.13%
2018/10/30	30.5	20.44	5.8	20.57	20.20	24.6	5,841	0.42%
2018/10/29	4.2	23.14	1	23.50	22.35	3.2	5,637	0.06%
2018/10/26	19.8	23.23	2.5	23.41	23.35	17.2	5,586	0.31%
2018/10/17	2	23.45	14	23.50	23.50	-12	5,384	-0.22%
2018/10/16	16	23.30	16	23.25	22.85	0	5,212	0.00%
2018/10/15	10	23.72	2	23.78	23.60	8	5,116	0.16%
2018/10/12	8	23.14	14	23.30	23.50	-6	5,047	-0.12%
2018/10/11	16	22.10	15	22.06	22.50	1	4,911	0.02%
2018/10/09	2	23.25	2	23.60	23.60	0	4,725	0.00%
2018/10/08	5	22.94	4	23.23	23.25	1	4,622	0.02%
2018/10/05	16	22.99	4	22.96	22.60	12	4,572	0.26%
2018/10/04	6	23.93	5	23.97	24.10	1	4,445	0.02%
2018/10/03	4	24.03	24	24.11	24.25	-20	4,271	-0.47%
2018/10/02	29.5	24.03	42.1	23.87	23.65	-12.6	4,050	-0.31%
2018/10/01	3	23.62	12	23.90	23.80	-9	3,895	-0.23%
2018/09/28	3	23.35	0	0.00	23.65	3	3,853	0.08%
2018/09/27	9	23.45	24.2	23.33	23.50	-15.2	3,837	-0.40%
2018/09/26	15	23.88	42	23.63	23.45	-27	3,783	-0.71%
2018/09/25	34	23.43	28.2	23.72	23.90	5.8	3,659	0.16%
2018/09/21	6	23.26	26	23.28	23.40	-20	3,469	-0.58%
2018/09/20	22	23.03	24	22.98	22.85	-2	3,252	-0.06%
2018/09/19	5	22.96	26	22.78	22.85	-21	3,122	-0.67%
2018/09/18	32	22.74	45	22.53	22.60	-13	3,030	-0.43%
2018/09/17	2	20.95	16	21.26	21.90	-14	2,783	-0.50%
2018/09/14	11	20.38	17	20.62	20.35	-6	2,841	-0.21%
2018/09/13	3	20.07	1	20.05	20.05	2	3,146	0.06%
2018/09/12	6	20.18	5	20.15	20.00	1	3,180	0.03%
2018/09/11	11	20.30	0	0.00	20.40	11	3,205	0.34%
2018/09/10	7.1	20.31	20	20.10	20.15	-13	3,271	-0.40%
2018/09/07	7	20.89	0	0.00	20.85	7	3,315	0.21%
2018/09/06	4	21.86	18	21.69	21.60	-14	3,284	-0.43%
2018/09/05	5	21.05	0	0.00	21.15	5	3,148	0.16%
2018/09/04	3	21.00	0	0.00	21.05	3	3,237	0.09%
2018/09/03	7	21.02	0	0.00	20.90	7	3,288	0.21%
2018/08/29	5	21.20	0	0.00	21.15	5	3,491	0.14%
2018/08/27	3.1	21.13	1	21.25	21.15	2.1	3,661	0.06%
2018/08/23	0	0.00	2	21.20	21.15	-2	3,747	-0.05%
2018/08/22	1	21.05	7	21.16	21.20	-6	3,816	-0.16%
2018/08/21	1	21.15	2	21.00	21.05	-1	3,919	-0.03%
2018/08/20	13	21.01	0	0.00	20.95	13	3,938	0.33%
2018/08/17	2	21.45	0	0.00	21.00	2	4,022	0.05%
2018/08/16	8	21.23	4	21.03	21.25	4	4,048	0.10%
2018/08/15	17	21.58	12	21.58	21.40	5	4,052	0.12%
2018/08/14	16	21.86	9	21.93	21.85	7	4,217	0.17%
2018/08/13	18	22.06	6	21.95	21.75	12	4,299	0.28%
2018/08/10	12	22.72	2	22.85	22.60	10	4,250	0.24%
2018/08/09	0	0.00	1	23.10	23.00	-1	4,234	-0.02%
2018/08/08	5	23.30	3	23.30	23.25	2	4,258	0.05%
2018/08/07	1	23.00	8	23.24	23.25	-7	4,288	-0.16%
2018/08/06	5	22.90	15	23.17	23.00	-10	4,307	-0.23%
2018/08/03	2	22.70	9	22.71	22.70	-7	4,332	-0.16%
2018/08/02	2	22.20	1	22.30	22.15	1	4,343	0.02%
2018/08/01	0	0.00	1	22.45	22.35	-1	4,552	-0.02%
2018/07/31	5	22.35	0	0.00	22.40	5	4,772	0.10%
2018/07/30	1	22.30	1	22.40	22.30	0	4,792	0.00%
2018/07/27	2	22.30	0	0.00	22.40	2	4,818	0.04%
2018/07/26	0	0.00	4	22.38	22.30	-4	4,850	-0.08%
2018/07/25	2	22.50	1	22.50	22.30	1	4,908	0.02%
2018/07/24	3	22.23	2	22.23	22.30	1	4,953	0.02%
2018/07/23	1	22.05	2	22.40	22.10	-1	4,981	-0.02%
2018/07/20	2.4	22.67	1	22.50	22.45	1.4	5,025	0.03%
2018/07/19	7.1	22.82	16	22.88	22.75	-8.9	5,139	-0.17%
2018/07/18	7	22.46	1	22.55	22.40	6	5,194	0.12%
2018/07/17	4	22.60	1	22.65	22.40	3	5,236	0.06%
2018/07/16	2.1	22.50	3	22.38	22.40	-0.9	5,306	-0.02%
2018/07/13	0	0.00	11	22.40	22.35	-11	5,420	-0.20%
2018/07/12	2	22.50	3	22.62	22.35	-1	5,446	-0.02%
2018/07/09	0	0.00	2	21.65	21.65	-2	5,525	-0.04%
2018/07/06	1	21.30	0	0.00	21.30	1	5,541	0.02%
2018/07/05	12	21.51	1	21.85	21.30	11	5,561	0.20%
2018/07/04	5	22.38	5	22.51	22.15	0	5,542	0.00%
2018/07/03	9.3	22.90	4	23.13	22.55	5.3	5,535	0.10%
2018/07/02	0	0.00	0.3	23.10	23.10	-0.3	5,542	-0.01%
2018/06/29	1	23.30	0	0.00	23.05	1	5,572	0.02%
2018/06/28	10	23.10	4	23.35	23.05	6	5,562	0.11%
2018/06/27	7	23.34	2	23.83	23.30	5	5,630	0.09%
2018/06/26	13	23.32	2	23.48	23.55	11	5,699	0.19%
2018/06/25	16.2	24.06	14	24.03	23.55	2.2	5,702	0.04%
2018/06/22	1	23.10	30	23.58	24.80	-29	5,558	-0.52%
2018/06/21	0.1	23.00	2	22.95	23.00	-1.9	5,293	-0.04%
2018/06/20	2	22.20	7	22.44	22.15	-5	5,330	-0.09%
2018/06/19	6	22.64	1	22.60	22.85	5	5,356	0.09%
2018/06/15	5	22.94	6	23.23	23.20	-1	5,359	-0.02%
2018/06/14	4	22.69	1	22.65	22.60	3	5,320	0.06%
2018/06/13	2	23.03	0	0.00	22.95	2	5,431	0.04%
2018/06/12	4	23.05	7	23.21	23.00	-3	5,734	-0.05%
2018/06/11	21	23.00	1	23.05	22.95	20	5,675	0.35%
2018/06/08	3	22.85	9	22.85	22.85	-6	5,676	-0.11%
2018/06/07	7	22.84	1	23.00	22.75	6	5,763	0.10%
2018/06/06	1	22.50	1	22.60	22.65	0	5,743	0.00%
2018/06/05	2	22.30	15	22.36	22.20	-13	5,765	-0.23%
2018/06/04	2	21.93	2	22.10	21.95	0	5,680	0.00%
2018/06/01	2	21.95	5	21.94	21.80	-3	5,661	-0.05%
2018/05/31	4	21.93	2	22.30	22.00	2	5,661	0.04%
2018/05/30	1	22.00	1	21.90	22.00	0	5,602	0.00%
2018/05/29	6	22.03	13	22.18	22.20	-7	5,563	-0.13%
2018/05/28	1	21.60	6.5	21.75	21.75	-5.5	5,515	-0.10%
2018/05/25	3	21.75	1	21.70	21.70	2	5,514	0.04%
2018/05/24	1	21.70	4	21.68	21.70	-3	5,436	-0.06%
2018/05/23	3	21.40	0	0.00	21.35	3	5,424	0.06%
2018/05/22	2	21.85	2	21.93	21.60	0	5,416	0.00%
2018/05/21	2	21.18	7	21.29	21.95	-5	5,258	-0.10%
2018/05/18	1	20.65	5	20.70	20.75	-4	5,210	-0.08%
2018/05/17	1	20.90	4	21.05	20.75	-3	5,240	-0.06%
2018/05/16	5.3	21.17	6	21.18	21.00	-0.8	5,247	-0.01%
2018/05/15	7.5	21.29	0	0.00	21.10	7.5	5,266	0.14%
2018/05/14	2.5	21.58	4	21.40	21.40	-1.5	5,442	-0.03%
2018/05/11	9	21.81	0	0.00	21.75	9	5,436	0.17%
2018/05/10	6	22.17	1	22.20	22.30	5	5,382	0.09%
2018/05/09	6	22.09	21	22.20	22.25	-15	5,354	-0.28%
2018/05/08	6	21.85	13	21.73	22.05	-7	5,160	-0.14%
2018/05/07	2	20.70	0	0.00	20.70	2	5,005	0.04%
2018/05/04	2	21.15	1	21.20	21.00	1	5,025	0.02%
2018/05/03	1	20.90	0	0.00	21.00	1	5,045	0.02%
2018/05/02	6	21.03	1	21.00	20.95	5	5,090	0.10%
2018/04/30	0	0.00	0.4	20.90	20.65	-0.4	5,084	-0.01%
2018/04/27	1	20.30	5	20.51	20.35	-4	5,081	-0.08%
2018/04/26	10	20.69	1.6	20.34	20.30	8.4	5,077	0.17%
2018/04/25	17	20.12	7	20.06	20.55	10	5,055	0.20%
2018/04/24	13.3	21.16	8	21.04	20.95	5.3	4,979	0.11%
2018/04/23	10	22.07	0	0.00	22.05	10	4,942	0.20%
2018/04/20	8	22.06	3	22.00	22.05	5	5,095	0.10%
2018/04/19	1	22.60	5	22.43	22.30	-4	5,031	-0.08%
2018/04/18	4	22.64	17	22.65	22.60	-13	4,983	-0.26%
2018/04/17	6	22.83	2	22.75	22.70	4	4,968	0.08%
2018/04/16	13	22.88	9	22.89	22.85	4	5,011	0.08%
2018/04/13	2	23.15	3	23.30	23.10	-1	4,987	-0.02%
2018/04/12	11	23.27	11	23.43	23.40	0	4,968	0.00%
2018/04/11	1	23.50	3	23.62	23.50	-2	5,006	-0.04%
2018/04/10	3	23.42	0	0.00	23.35	3	5,091	0.06%
2018/04/09	7	23.62	0	0.00	23.55	7	5,137	0.14%
2018/04/03	6	23.65	5	23.84	23.85	1	5,145	0.02%
2018/04/02	8	23.94	1	23.85	23.85	7	5,155	0.14%
2018/03/31	5	24.06	2	24.10	24.05	3	5,160	0.06%
2018/03/30	2	23.78	9	23.76	23.85	-7	5,157	-0.14%
2018/03/29	15	23.14	1	23.15	23.05	14	5,105	0.27%
2018/03/28	6	23.41	0	0.00	23.30	6	4,980	0.12%
2018/03/27	3	23.53	0	0.00	23.50	3	4,916	0.06%
2018/03/26	22	23.49	1	23.50	23.40	21	4,863	0.43%
2018/03/23	23	23.59	2	23.63	23.70	21	4,814	0.44%
2018/03/22	15	24.49	1	24.60	24.35	14	4,761	0.29%
2018/03/21	27	24.74	2	24.85	24.65	25	4,805	0.52%
2018/03/20	24	24.93	0	0.00	24.85	24	5,135	0.47%
2018/03/19	33	25.15	3	25.10	25.05	30	5,212	0.58%
2018/03/16	13	25.86	0	0.00	25.70	13	5,125	0.25%
2018/03/15	2	25.80	0	0.00	25.80	2	4,877	0.04%
2018/03/14	3.1	26.16	2	26.40	26.10	1.1	5,124	0.02%
2018/03/13	8	26.41	1	26.55	26.20	7	5,199	0.13%
2018/03/12	0	0.00	2	26.25	26.50	-2	5,211	-0.04%
2018/03/09	0	0.00	4.5	26.24	26.05	-4.5	5,250	-0.09%
2018/03/08	1	25.70	4	25.68	25.55	-3	5,441	-0.06%
2018/03/07	1	25.20	1	25.15	25.15	0	5,552	0.00%
2018/03/06	0	0.00	8	25.20	25.20	-8	6,144	-0.13%
2018/03/05	1	25.40	5	25.57	25.20	-4	6,189	-0.06%
2018/02/27	0	0.00	3	25.13	25.20	-3	6,381	-0.05%
2018/02/26	1.5	25.03	2	25.00	25.10	-0.5	6,422	-0.01%
2018/02/22	4	24.66	1	24.60	24.75	3	6,560	0.05%
2018/02/21	0	0.00	3	24.32	24.35	-3	6,604	-0.05%
2018/02/12	7	23.56	0	0.00	23.50	7	6,677	0.10%
2018/02/09	2	23.50	6	23.14	23.80	-4	6,734	-0.06%
2018/02/08	8	24.45	2	24.55	24.30	6	6,911	0.09%
2018/02/07	8	24.55	3	24.65	24.50	5	7,146	0.07%
2018/02/06	21	24.15	5	23.72	23.75	16	7,212	0.22%
2018/02/05	5	26.09	2	26.00	26.15	3	7,178	0.04%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/30	1	27.15	2	27.00	26.90	-1	7,702	-0.01%
2018/01/29	1	26.85	1	26.90	26.75	0	7,807	0.00%
2018/01/26	10	26.72	0	0.00	26.55	10	8,327	0.12%
2018/01/25	3	26.97	3.2	27.09	26.85	-0.2	8,491	0.00%
2018/01/24	2	27.00	0	0.00	26.90	2	8,492	0.02%
2018/01/23	0	0.00	1	26.80	26.85	-1	8,528	-0.01%
2018/01/22	2	26.83	0	0.00	26.75	2	8,664	0.02%
2018/01/19	2	26.93	2	26.90	26.90	0	8,949	0.00%
2018/01/18	5	27.00	0	0.00	27.00	5	9,298	0.05%
2018/01/17	1	27.05	0	0.00	27.05	1	9,505	0.01%
2018/01/16	0	0.00	27	26.96	27.30	-27	9,568	-0.28%
2018/01/10	6	26.15	0	0.00	26.05	6	9,769	0.06%
2018/01/08	2	26.93	0	0.00	26.85	2	10,189	0.02%
2018/01/05	2	26.95	5	26.92	26.90	-3	10,569	-0.03%
2018/01/04	8	26.96	8	27.08	27.05	0	10,909	0.00%
2018/01/03	1	26.65	12	26.88	26.65	-11	11,278	-0.10%