南茂 (8150)-元大-館前券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南茂 (8150)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	32.18	5	32.25	32.20	-3	2,805	-0.11%
2024/11/21	4	31.86	4	31.95	31.95	0	2,833	0.00%
2024/11/20	4	32.19	3	32.20	32.05	1	2,856	0.04%
2024/11/19	5	32.24	4	32.33	32.35	1	2,870	0.03%
2024/11/18	5.3	32.16	2	32.25	32.20	3.3	2,886	0.11%
2024/11/15	2	32.25	6	32.22	32.30	-4	2,895	-0.14%
2024/11/14	6	31.90	14	31.85	32.00	-8	2,932	-0.27%
2024/11/13	12.6	32.08	2	32.58	31.65	10.6	2,932	0.36%
2024/11/12	5.4	32.80	4	32.90	32.95	1.4	2,918	0.05%
2024/11/11	2	33.50	1	33.05	33.45	1	2,900	0.03%
2024/11/08	6	34.50	0	0.00	33.85	6	2,864	0.21%
2024/11/07	6	34.68	4	34.71	34.90	2	2,796	0.07%
2024/11/06	10	34.60	1	34.50	34.60	9	2,771	0.32%
2024/11/05	10	35.73	5	35.98	35.65	5	2,695	0.19%
2024/11/04	10	35.96	8	35.91	35.95	2	2,712	0.07%
2024/11/01	3	35.13	5	35.59	36.10	-2	2,753	-0.07%
2024/10/30	10	35.57	13	35.62	35.60	-3	2,758	-0.11%
2024/10/29	8	35.44	0	0.00	35.35	8	2,770	0.29%
2024/10/28	5	36.15	16	36.03	36.00	-11	2,765	-0.40%
2024/10/25	2	36.20	4	36.24	36.30	-2	2,773	-0.07%
2024/10/24	5	36.06	0	0.00	36.00	5	2,791	0.18%
2024/10/23	5	36.65	3	36.75	36.50	2	2,801	0.07%
2024/10/22	7	36.59	3	36.70	36.55	4	2,809	0.14%
2024/10/21	0	0.00	3	36.47	36.60	-3	2,836	-0.11%
2024/10/18	4	36.41	3	36.58	36.30	1	2,888	0.03%
2024/10/17	5	36.58	3	36.77	36.45	2	2,902	0.07%
2024/10/16	3	36.08	5	36.47	36.70	-2	2,905	-0.07%
2024/10/15	7.6	36.42	3	36.77	36.20	4.6	2,876	0.16%
2024/10/14	18.4	36.37	2	36.48	36.45	16.4	2,879	0.57%
2024/10/11	9	36.72	0	0.00	36.65	9	2,874	0.31%
2024/10/09	5	37.19	5	37.49	37.25	0	2,856	0.00%
2024/10/08	6	37.71	1	37.45	37.50	5	2,848	0.18%
2024/10/07	2	37.83	6	37.94	38.00	-4	2,869	-0.14%
2024/10/04	5	37.57	13	37.67	37.30	-8	2,893	-0.28%
2024/10/01	4	37.58	15	37.53	37.60	-11	2,889	-0.38%
2024/09/30	17	37.74	18	37.95	37.50	-1	2,910	-0.03%
2024/09/27	12	37.75	21	37.75	37.65	-9	2,871	-0.31%
2024/09/26	4	37.08	3	37.40	36.95	1	2,719	0.04%
2024/09/25	5	37.22	5	37.34	36.90	0	2,712	0.00%
2024/09/24	7	36.90	10	36.90	36.65	-3	2,734	-0.11%
2024/09/23	10	37.15	13	37.14	37.05	-3	2,791	-0.11%
2024/09/20	14	37.21	47	37.36	37.00	-33	2,816	-1.17%
2024/09/19	16	36.76	20	36.94	37.00	-4	2,779	-0.14%
2024/09/18	11	37.10	6	37.31	36.80	5	2,802	0.18%
2024/09/16	11	37.03	6	37.10	37.20	5	2,847	0.18%
2024/09/13	4	36.65	9	36.58	36.75	-5	2,872	-0.17%
2024/09/12	15	36.29	4	36.45	36.20	11	2,869	0.38%
2024/09/11	39	35.88	7	35.83	36.05	32	2,864	1.12%
2024/09/10	17	35.48	2	36.30	35.05	15	2,860	0.52%
2024/09/09	17	35.73	7	35.98	36.30	10	2,837	0.35%
2024/09/06	103	36.04	2	36.03	36.10	101	2,845	3.55%	大買/鉅額交易
2024/09/05	25	36.34	1	36.20	36.05	24	2,823	0.85%
2024/09/04	100	36.67	0	0.00	36.45	100	2,795	3.58%
2024/09/03	53	38.42	3	38.73	38.10	50	2,711	1.84%
2024/09/02	18	38.51	8	38.56	38.50	10	2,692	0.37%
2024/08/30	62	38.12	11	38.08	38.15	51	2,645	1.93%
2024/08/29	24	37.32	4	37.55	37.55	20	2,606	0.77%
2024/08/28	82	37.57	15	37.53	37.40	67	2,601	2.58%
2024/08/27	20	37.42	4	37.56	37.55	16	2,645	0.60%
2024/08/26	36	37.88	9	37.79	37.50	27	2,706	1.00%
2024/08/23	10	37.23	2	37.30	37.30	8	2,709	0.30%
2024/08/22	9.6	37.53	8	37.70	37.50	1.6	2,694	0.06%
2024/08/21	7	37.43	6	37.65	37.35	1	2,710	0.04%
2024/08/20	4	37.68	5	37.76	37.50	-1	2,728	-0.04%
2024/08/19	4	37.39	0	0.00	37.30	4	2,843	0.14%
2024/08/16	17	37.81	12	38.29	37.55	5	2,953	0.17%
2024/08/15	17	37.81	2	37.93	37.75	15	3,026	0.50%
2024/08/14	43.3	38.28	4	38.18	38.15	39.3	3,124	1.26%
2024/08/13	1	39.30	8	39.23	39.95	-7	3,101	-0.23%
2024/08/12	4	38.69	9	38.63	38.95	-5	3,109	-0.16%
2024/08/09	4	37.73	4	37.88	37.60	0	3,143	0.00%
2024/08/08	6	37.08	4	37.23	37.15	2	3,176	0.06%
2024/08/07	6	37.00	10	36.96	37.85	-4	3,231	-0.12%
2024/08/06	6	35.66	10	35.77	36.40	-4	3,342	-0.12%
2024/08/05	17	37.41	8	36.19	36.15	9	3,353	0.27%
2024/08/02	8	39.74	1	39.95	39.55	7	3,345	0.21%
2024/08/01	1	40.30	6	40.04	40.50	-5	3,370	-0.15%
2024/07/31	7.1	39.49	2	39.55	39.45	5.1	3,373	0.15%
2024/07/30	1	39.70	2	39.58	39.80	-1	3,381	-0.03%
2024/07/29	6.1	40.05	6	40.38	39.75	0.1	3,385	0.00%
2024/07/26	12.4	39.59	7	40.10	40.65	5.4	3,396	0.16%
2024/07/23	3	40.58	12	40.69	40.90	-9	3,389	-0.27%
2024/07/22	24	40.52	3	40.28	40.30	21	3,380	0.62%
2024/07/19	8	41.94	1	41.95	41.70	7	3,360	0.21%
2024/07/18	6	42.52	3	42.73	42.85	3	3,332	0.09%
2024/07/17	4	42.95	2	43.18	42.85	2	3,338	0.06%
2024/07/16	1	43.15	2	43.20	43.20	-1	3,356	-0.03%
2024/07/15	11	43.10	0	0.00	42.80	11	3,404	0.32%
2024/07/12	3	43.50	3.1	43.63	43.60	-0.1	3,397	0.00%
2024/07/11	5	43.31	4	43.64	43.60	1	3,408	0.03%
2024/07/10	1	43.50	7	43.16	43.60	-6	3,445	-0.17%
2024/07/09	7.3	43.12	0	0.00	42.55	7.3	3,446	0.21%
2024/07/08	9	43.39	6	43.54	43.65	3	3,443	0.09%
2024/07/05	2	42.75	9	43.10	43.30	-7	3,427	-0.20%
2024/07/04	4	42.98	3	43.10	42.85	1	3,451	0.03%
2024/07/03	4	42.54	4	42.73	42.90	0	3,462	0.00%
2024/07/02	5	42.42	2	42.45	42.50	3	3,508	0.09%
2024/07/01	5.2	42.90	5	43.12	42.50	0.2	3,536	0.00%
2024/06/28	3	42.60	2	42.60	42.90	1	3,547	0.03%
2024/06/27	10.6	42.56	4	42.49	42.75	6.6	3,538	0.19%
2024/06/26	3	45.27	11	45.14	45.00	-8	3,703	-0.22%
2024/06/25	6	44.89	4	45.13	45.35	2	3,904	0.05%
2024/06/24	4	45.46	12	45.34	45.10	-8	4,004	-0.20%
2024/06/21	8	45.43	1	45.75	45.70	7	4,069	0.17%
2024/06/20	5	45.15	3	45.03	45.20	2	4,104	0.05%
2024/06/19	3	44.87	5	44.93	44.70	-2	4,190	-0.05%
2024/06/18	3	44.73	4	44.85	44.75	-1	4,285	-0.02%
2024/06/17	5	44.85	2	44.98	44.60	3	4,526	0.07%
2024/06/14	5.2	44.65	5	44.66	44.80	0.2	4,602	0.00%
2024/06/13	0	0.00	5	44.37	44.40	-5	4,615	-0.11%
2024/06/12	4	43.84	3	43.93	43.80	1	4,639	0.02%
2024/06/11	2	44.10	8	43.90	43.50	-6	4,700	-0.13%
2024/06/07	2	43.88	3	44.03	44.00	-1	4,749	-0.02%
2024/06/06	3	43.95	2.1	44.14	43.75	0.9	4,823	0.02%
2024/06/05	5	43.98	1	44.15	43.90	4	4,865	0.08%
2024/06/04	3	44.18	4	44.33	44.10	-1	4,970	-0.02%
2024/06/03	4	44.24	1	44.30	44.30	3	5,068	0.06%
2024/05/31	9	44.62	2	44.93	44.20	7	5,162	0.14%
2024/05/30	6.1	45.49	3	45.57	45.05	3.1	5,156	0.06%
2024/05/29	3	45.22	2	45.20	45.20	1	5,212	0.02%
2024/05/28	2	45.00	11	44.85	45.00	-9	5,242	-0.17%
2024/05/27	6	44.40	10	44.51	44.25	-4	5,296	-0.08%
2024/05/24	14.4	44.07	1	43.90	44.15	13.4	5,285	0.25%
2024/05/23	18	44.41	2	44.30	44.35	16	5,255	0.30%
2024/05/22	9	44.65	12	45.02	45.75	-3	5,202	-0.06%
2024/05/21	9	43.93	13	44.30	44.65	-4	5,130	-0.08%
2024/05/20	12	43.58	16	43.78	43.85	-4	5,027	-0.08%
2024/05/17	4	43.49	4	43.84	43.20	0	4,908	0.00%
2024/05/16	3	43.60	3	43.78	43.65	0	4,821	0.00%
2024/05/15	4.5	43.69	2	43.88	43.45	2.5	4,826	0.05%
2024/05/14	4	43.28	11	43.44	43.45	-7	4,860	-0.14%
2024/05/13	6.1	43.09	4	43.20	42.90	2.1	4,828	0.04%
2024/05/10	17.2	43.71	5	43.66	43.40	12.2	4,785	0.25%
2024/05/09	3	45.52	2	45.80	45.20	1	4,670	0.02%
2024/05/08	6	45.52	7	45.66	45.50	-1	4,636	-0.02%
2024/05/07	2	45.50	4	45.68	45.60	-2	4,603	-0.04%
2024/05/06	2	45.43	2	45.60	45.40	0	4,562	0.00%
2024/05/03	4	46.38	2	46.60	45.50	2	4,557	0.04%
2024/05/02	4	46.21	8	46.34	46.40	-4	4,532	-0.09%
2024/04/30	8	46.40	1	46.45	45.90	7	4,527	0.15%
2024/04/29	4	46.85	6	46.92	47.00	-2	4,522	-0.04%
2024/04/26	2	46.53	2	46.68	46.60	0	4,558	0.00%
2024/04/25	6	46.66	2	47.05	46.20	4	4,678	0.09%
2024/04/24	3	46.65	7	46.74	47.30	-4	4,678	-0.09%
2024/04/23	4.1	45.33	8	45.56	45.85	-4	4,714	-0.08%
2024/04/22	8	45.09	3	45.35	45.35	5	4,707	0.11%
2024/04/19	5.1	45.79	3	45.72	45.65	2.1	4,735	0.04%
2024/04/18	4	46.96	1	47.15	46.85	3	4,811	0.06%
2024/04/17	12	47.01	12	47.38	47.45	0	4,924	0.00%
2024/04/16	4	47.05	6	46.86	46.85	-2	4,932	-0.04%
2024/04/15	5	47.95	2	48.15	48.10	3	4,881	0.06%
2024/04/12	5	48.76	5	48.95	48.70	0	4,891	0.00%
2024/04/11	9	48.31	8	48.45	48.75	1	4,866	0.02%
2024/04/10	4.3	48.56	6	48.88	48.75	-1.7	4,843	-0.03%
2024/04/09	7	48.51	9	48.84	48.85	-2	4,812	-0.04%
2024/04/08	14	48.64	5	48.83	48.65	9	4,773	0.19%
2024/04/03	13	48.92	12	49.12	49.25	1	4,736	0.02%
2024/04/02	11	49.37	3	49.65	49.25	8	4,707	0.17%
2024/04/01	10	49.40	4	49.46	49.35	6	4,709	0.13%
2024/03/29	15	49.47	11	50.02	50.00	4	4,671	0.09%
2024/03/28	6	51.03	28	51.52	51.00	-22	4,426	-0.50%
2024/03/27	6	48.63	17	49.92	50.70	-11	4,216	-0.26%
2024/03/26	25.8	49.17	19.1	49.10	48.40	6.6	4,105	0.16%
2024/03/25	17	49.48	12	49.88	49.95	5	4,057	0.12%
2024/03/22	14	50.31	7	50.71	50.90	7	4,012	0.17%
2024/03/21	9	50.26	10	50.33	51.00	-1	3,964	-0.03%
2024/03/20	123	50.20	122.3	50.90	50.10	0.7	3,935	0.02%	大買/大賣/
2024/03/19	5	49.80	6.1	49.47	49.75	-1.1	3,747	-0.03%
2024/03/18	6	48.21	3	48.50	48.65	3	3,715	0.08%
2024/03/15	2	47.15	5	47.39	47.65	-3	3,704	-0.08%
2024/03/14	9	47.24	8	47.28	47.55	1	3,703	0.03%
2024/03/13	4	48.13	3	48.43	48.50	1	3,701	0.03%
2024/03/12	3	47.72	14.7	47.98	48.10	-11.7	3,660	-0.32%
2024/03/11	7	47.17	4	47.38	46.90	3	3,618	0.08%
2024/03/08	16	47.61	7	47.11	46.90	9	3,605	0.25%
2024/03/07	9	46.77	8	46.78	47.15	1	3,582	0.03%
2024/03/06	8	45.82	15	45.98	46.65	-7	3,501	-0.20%
2024/03/05	22	45.44	8	45.08	45.10	14	3,439	0.41%
2024/03/04	1	44.80	5	45.21	45.10	-4	3,411	-0.12%
2024/03/01	3	44.03	45	44.03	43.95	-42	3,303	-1.27%
2024/02/29	0.1	43.90	8	44.14	44.10	-7.9	3,258	-0.24%
2024/02/27	6	43.31	17	43.61	43.65	-11	3,193	-0.34%
2024/02/26	7	43.03	5	43.32	43.45	2	3,173	0.06%
2024/02/23	7	43.43	3	43.75	43.25	4	3,197	0.13%
2024/02/22	2	43.48	17	43.73	44.00	-15	3,140	-0.48%
2024/02/21	9	43.02	3	43.30	43.15	6	3,103	0.19%
2024/02/20	5	43.56	11	43.67	43.50	-6	3,101	-0.19%
2024/02/19	8.5	43.53	12.5	43.63	43.60	-4	3,098	-0.13%
2024/02/16	6.5	43.36	9.2	43.51	43.50	-2.7	3,115	-0.09%
2024/02/15	1.5	43.43	17.1	43.31	43.65	-15.6	3,104	-0.50%
2024/02/05	2.1	41.53	1	41.70	41.70	1.1	3,058	0.04%
2024/02/02	5	42.15	2	42.35	41.95	3	3,094	0.10%
2024/02/01	4	42.56	0	0.00	42.25	4	3,111	0.13%
2024/01/31	5	42.50	5	42.63	42.80	0	3,169	0.00%
2024/01/30	3	42.42	16	42.34	42.70	-13	3,222	-0.40%
2024/01/29	4	42.01	2	42.25	42.25	2	3,291	0.06%
2024/01/26	4	42.79	2	43.08	42.60	2	3,572	0.06%
2024/01/25	5	43.22	0	0.00	42.80	5	3,605	0.14%
2024/01/24	2	43.33	4	43.34	43.15	-2	3,620	-0.06%
2024/01/23	12	43.48	0	0.00	43.10	12	3,637	0.33%
2024/01/22	3	44.00	9	43.99	43.95	-6	3,630	-0.17%
2024/01/19	15.1	43.86	12	43.77	43.70	3.1	3,632	0.08%
2024/01/18	6	42.87	7	42.84	42.95	-1	3,565	-0.03%
2024/01/17	3	42.90	17	42.94	43.00	-14	3,746	-0.37%
2024/01/16	6	42.98	2	42.93	42.80	4	3,897	0.10%
2024/01/15	4	43.03	13	43.33	43.20	-9	4,088	-0.22%
2024/01/12	28	43.24	3	42.88	42.80	25	4,073	0.61%
2024/01/11	6.7	42.92	10.3	42.87	43.50	-3.5	3,950	-0.09%
2024/01/10	4.3	41.87	5	41.81	41.85	-0.8	3,866	-0.02%
2024/01/09	1	41.40	3	41.33	41.45	-2	3,856	-0.05%
2024/01/08	5	41.22	3	41.40	41.15	2	3,859	0.05%
2024/01/05	3	41.92	1	42.10	41.40	2	3,859	0.05%
2024/01/04	3	41.97	3	42.20	42.10	0	3,845	0.00%
2024/01/03	5	41.94	4	42.16	41.85	1	3,854	0.03%
2024/01/02	9	42.09	8	42.11	42.00	1	3,839	0.03%
2023/12/29	5	42.66	1	42.90	42.25	4	3,828	0.10%
2023/12/28	10	43.36	1	43.25	43.00	9	3,814	0.24%
2023/12/27	3	43.50	8	43.62	43.70	-5	3,799	-0.13%
2023/12/26	1	42.95	6	42.81	43.10	-5	3,769	-0.13%
2023/12/25	6	42.53	2	42.60	42.40	4	3,750	0.11%
2023/12/22	4	42.79	11.2	42.98	42.45	-7.2	3,743	-0.19%
2023/12/21	8	42.21	12	42.50	42.45	-4	3,729	-0.11%
2023/12/20	10.1	42.31	13	42.13	42.45	-3	3,712	-0.08%
2023/12/19	9	43.04	6	42.73	42.90	3	3,654	0.08%
2023/12/18	25	44.17	8.3	43.97	43.70	16.7	3,609	0.46%
2023/12/15	35.1	43.39	5	43.69	43.10	30.1	3,550	0.85%
2023/12/14	3	43.60	2.2	43.45	43.35	0.8	3,466	0.02%
2023/12/13	12	42.45	14	42.10	43.15	-2	3,404	-0.06%
2023/12/11	3.1	42.99	6	42.50	42.40	-3	3,319	-0.09%
2023/12/08	2.1	42.60	4	42.53	42.45	-2	3,282	-0.06%
2023/12/06	1	41.45	0	0.00	41.70	1	3,211	0.03%
2023/12/05	0	0.00	5	41.70	41.85	-5	3,206	-0.16%
2023/12/04	1	42.00	4	41.96	42.00	-3	3,208	-0.09%
2023/12/01	10	41.01	5	41.11	41.10	5	3,234	0.15%
2023/11/30	7	40.76	6	40.77	40.80	1	3,201	0.03%
2023/11/29	2	40.33	0	0.00	40.35	2	3,166	0.06%
2023/11/28	0.5	39.95	1	40.15	40.20	-0.5	3,156	-0.02%
2023/11/24	2	39.30	3	39.30	39.40	-1	3,174	-0.03%
2023/11/22	2	39.73	4	39.80	39.85	-2	3,338	-0.06%
2023/11/21	3	39.42	45	39.41	39.50	-42	3,305	-1.27%
2023/11/20	1	39.05	4	38.95	39.05	-3	3,285	-0.09%
2023/11/17	5.1	38.62	4	38.73	38.70	1.1	3,289	0.03%
2023/11/16	9	38.44	1	38.50	38.45	8	3,273	0.24%
2023/11/15	1.6	38.59	3	38.55	38.60	-1.4	3,264	-0.04%
2023/11/14	3	38.17	5	38.17	38.15	-2	3,238	-0.06%
2023/11/13	0	0.00	13	38.15	38.15	-13	3,226	-0.40%
2023/11/10	4	37.96	10	37.97	37.75	-6	3,212	-0.19%
2023/11/09	3	37.62	3	37.77	37.40	0	3,172	0.00%
2023/11/08	11	37.21	12	37.45	37.35	-1	3,149	-0.03%
2023/11/07	8	37.53	1	37.90	37.35	7	3,090	0.23%
2023/11/06	12	37.82	1	37.80	37.80	11	3,057	0.36%
2023/11/03	29	38.25	1	38.45	37.95	28	2,995	0.93%
2023/11/02	1	41.75	3	41.82	42.05	-2	2,742	-0.07%
2023/11/01	2	41.30	3	40.92	41.30	-1	2,770	-0.04%
2023/10/30	3	40.98	1	41.10	40.65	2	2,800	0.07%
2023/10/27	7	41.44	14	41.70	40.90	-7	2,781	-0.25%
2023/10/26	4	41.56	2	41.45	41.45	2	2,757	0.07%
2023/10/25	87	42.47	77	42.27	42.00	10	2,710	0.37%
2023/10/24	11	42.04	10	41.41	42.15	1	2,516	0.04%
2023/10/23	10	41.13	13	41.75	41.40	-3	2,312	-0.13%
2023/10/20	30	39.93	0	0.00	39.85	30	2,121	1.41%
2023/10/19	3	39.63	0	0.00	39.55	3	2,097	0.14%
2023/10/18	1	38.95	0	0.00	39.95	1	2,111	0.05%
2023/10/17	0	0.00	20	39.25	39.00	-20	2,098	-0.95%
2023/10/16	0	0.00	2	38.65	38.70	-2	2,101	-0.10%
2023/10/13	0	0.00	3	38.82	39.05	-3	2,128	-0.14%
2023/10/12	4	38.34	31	38.33	38.50	-27	2,120	-1.27%
2023/10/11	2	38.15	4	38.29	38.20	-2	2,129	-0.09%
2023/10/06	1	37.95	8	37.93	38.00	-7	2,131	-0.33%
2023/10/05	0	0.00	3	37.78	37.90	-3	2,140	-0.14%
2023/10/04	8	37.46	11	37.18	37.50	-3	2,157	-0.14%
2023/10/03	2	37.75	2	37.85	37.90	0	2,178	0.00%
2023/10/02	0	0.00	3	37.65	37.70	-3	2,213	-0.14%
2023/09/28	2	37.48	1	37.65	37.40	1	2,241	0.04%
2023/09/27	3	37.38	2	37.50	37.60	1	2,264	0.04%
2023/09/26	6	38.04	0	0.00	37.55	6	2,294	0.26%
2023/09/25	2	38.38	1	38.45	38.50	1	2,381	0.04%
2023/09/22	4	38.04	3	38.38	38.50	1	2,386	0.04%
2023/09/21	1	38.25	15	38.60	38.30	-14	2,483	-0.56%
2023/09/18	0	0.00	2	39.60	39.60	-2	2,632	-0.08%
2023/09/15	0	0.00	4	39.09	39.20	-4	2,641	-0.15%
2023/09/14	2	38.95	0	0.00	39.00	2	2,678	0.07%
2023/09/13	3	39.05	1	39.15	38.95	2	2,713	0.07%
2023/09/12	3	39.70	0	0.00	39.70	3	2,728	0.11%
2023/09/08	0	0.00	2	40.20	39.60	-2	2,798	-0.07%
2023/09/07	20	40.40	21	40.35	40.35	-1	2,809	-0.04%
2023/09/06	2	40.05	6	39.78	40.00	-4	2,775	-0.14%
2023/09/05	2	38.58	1	38.75	38.80	1	2,697	0.04%
2023/09/04	21	38.42	1	38.40	38.70	20	2,707	0.74%
2023/09/01	2	38.48	0.1	38.55	38.50	1.9	2,726	0.07%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/30	5	37.65	1	37.75	37.90	4	2,726	0.15%
2023/08/29	0	0.00	9	38.36	37.75	-9	2,723	-0.33%
2023/08/28	14	38.42	14	37.55	37.95	0	2,689	0.00%
2023/08/25	1	37.10	0	0.00	37.05	1	2,583	0.04%
2023/08/24	10	37.03	3	37.20	36.90	7	2,618	0.27%
2023/08/23	1	36.35	4	36.83	37.00	-3	2,712	-0.11%
2023/08/22	3	36.43	0	0.00	36.35	3	2,766	0.11%
2023/08/21	0.2	36.65	1	36.90	36.60	-0.8	2,779	-0.03%
2023/08/18	1	36.50	2	36.60	36.30	-1	2,789	-0.04%
2023/08/17	1.5	35.53	0	0.00	35.85	1.5	2,778	0.06%
2023/08/16	1	35.80	0	0.00	35.75	1	2,766	0.04%
2023/08/14	0	0.00	1	36.40	36.55	-1	2,755	-0.04%
2023/08/10	1	36.35	0	0.00	36.70	1	2,765	0.04%
2023/08/09	2	36.80	0	0.00	36.90	2	2,743	0.07%
2023/08/08	2.3	36.77	0	0.00	37.05	2.3	2,735	0.08%
2023/08/07	0	0.00	3	37.18	37.35	-3	2,714	-0.11%
2023/08/04	1	36.25	1	36.55	36.30	0	2,659	0.00%
2023/08/02	1	35.50	1	35.75	35.70	0	2,606	0.00%
2023/07/31	0	0.00	8	36.08	35.75	-8	2,669	-0.30%
2023/07/26	0	0.00	1	35.15	35.20	-1	2,635	-0.04%
2023/07/24	1.2	35.66	2	35.93	35.55	-0.8	2,680	-0.03%
2023/07/21	3	35.83	2	35.73	36.00	1	2,661	0.04%
2023/07/20	0	0.00	3	35.68	35.70	-3	2,652	-0.11%
2023/07/19	3	36.02	4	36.05	36.20	-1	2,626	-0.04%
2023/07/18	1	36.30	7	36.14	36.00	-6	2,620	-0.23%
2023/07/17	1	35.35	6	35.70	35.75	-5	2,592	-0.19%
2023/07/14	0	0.00	8	35.24	35.45	-8	2,609	-0.31%
2023/07/13	1	34.65	1	34.80	34.60	0	2,607	0.00%
2023/07/12	6	34.90	0	0.00	34.80	6	2,593	0.23%
2023/07/11	3	35.12	2	35.20	35.10	1	2,604	0.04%
2023/07/10	9	35.07	1	35.25	34.70	8	2,638	0.30%
2023/07/07	4	35.44	1	35.35	35.25	3	2,650	0.11%
2023/07/06	3.1	36.19	3	36.13	36.10	0.1	2,648	0.01%
2023/07/05	3	35.87	8	35.96	35.95	-5	2,646	-0.19%
2023/07/04	10	35.89	6	35.98	35.70	4	2,677	0.15%
2023/07/03	34	36.19	1	35.80	35.60	33	2,706	1.22%
2023/06/30	1	36.50	4	36.53	36.50	-3	2,701	-0.11%
2023/06/29	16.3	36.54	3	36.78	36.35	13.3	2,720	0.49%
2023/06/28	4	39.00	3	39.27	38.95	1	2,620	0.04%
2023/06/27	5	39.48	2	39.58	39.15	3	2,536	0.12%
2023/06/26	1	39.70	8	39.69	39.70	-7	2,484	-0.28%
2023/06/21	2	39.30	22	39.35	39.35	-20	2,444	-0.82%
2023/06/20	16	38.72	8	39.00	39.15	8	2,428	0.33%
2023/06/19	13	38.94	61	39.32	38.75	-48	2,383	-2.01%
2023/06/16	1	39.25	76	39.32	39.45	-75	2,348	-3.19%
2023/06/15	7.1	39.19	1	39.15	39.00	6.1	2,320	0.26%
2023/06/14	1	39.90	5	39.47	39.35	-4	2,306	-0.17%
2023/06/13	11.4	40.03	1	40.75	39.80	10.4	2,278	0.45%
2023/06/12	5	39.93	5	40.11	40.30	0	2,251	0.00%
2023/06/09	7	40.10	6	40.27	40.05	1	2,239	0.04%
2023/06/08	4.2	40.66	11	40.85	40.70	-6.8	2,223	-0.31%
2023/06/07	8	40.69	10	40.69	40.85	-2	2,230	-0.09%
2023/06/06	3	40.38	3	40.57	40.60	0	2,214	0.00%
2023/06/05	1	40.55	4	40.65	40.55	-3	2,226	-0.13%
2023/06/02	5	40.18	2	40.20	40.15	3	2,252	0.13%
2023/06/01	6	39.94	5	39.75	40.00	1	2,247	0.04%
2023/05/31	6	39.48	11	39.52	39.50	-5	2,257	-0.22%
2023/05/30	9	39.23	1	39.30	39.05	8	2,248	0.36%
2023/05/29	10	39.92	4	40.16	39.55	6	2,282	0.26%
2023/05/26	3	39.30	13	39.34	39.50	-10	2,283	-0.44%
2023/05/25	1	38.40	7	38.57	38.70	-6	2,255	-0.27%
2023/05/24	5	38.50	3	38.58	38.35	2	2,278	0.09%
2023/05/23	4	38.45	4	38.54	38.55	0	2,301	0.00%
2023/05/22	4	38.34	2	38.38	38.45	2	2,307	0.09%
2023/05/19	4	38.46	4	38.55	38.40	0	2,315	0.00%
2023/05/18	6	38.43	2	38.45	38.50	4	2,324	0.17%
2023/05/17	0	0.00	10	38.23	38.50	-10	2,333	-0.43%
2023/05/16	4	37.78	24	37.99	37.75	-20	2,324	-0.86%
2023/05/15	4	37.63	2	37.78	37.85	2	2,334	0.09%
2023/05/12	2	37.70	3	37.77	37.75	-1	2,346	-0.04%
2023/05/11	3	38.02	1	37.90	37.70	2	2,366	0.08%
2023/05/10	6	38.00	5	38.20	38.30	1	2,377	0.04%
2023/05/09	5	38.21	0	0.00	38.20	5	2,375	0.21%
2023/05/08	0	0.00	2	38.78	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	3	37.85	38.10	-3	2,412	-0.12%
2023/05/04	4	37.58	1	37.80	37.55	3	2,478	0.12%
2023/05/03	1	37.25	4	37.56	37.65	-3	2,523	-0.12%
2023/05/02	3	37.35	12	37.14	37.35	-9	2,582	-0.35%
2023/04/28	3	36.75	8	36.94	37.00	-5	2,618	-0.19%
2023/04/27	3	36.38	2	36.60	36.40	1	2,568	0.04%
2023/04/26	1	36.35	5	36.40	36.85	-4	2,570	-0.16%
2023/04/25	4	36.89	1	37.25	36.60	3	2,572	0.12%
2023/04/24	3	37.30	2	37.50	37.20	1	2,562	0.04%
2023/04/21	7	37.76	2	38.00	37.30	5	2,560	0.20%
2023/04/20	4	38.38	3	38.43	38.05	1	2,554	0.04%
2023/04/19	4	38.53	1	38.55	38.20	3	2,561	0.12%
2023/04/18	1	38.80	2	39.00	38.90	-1	2,532	-0.04%
2023/04/17	1	38.85	1	38.90	38.85	0	2,528	0.00%
2023/04/14	3	38.55	2	38.83	38.85	1	2,518	0.04%
2023/04/13	8	38.90	3	38.98	38.70	5	2,528	0.20%
2023/04/12	1	38.80	10	39.09	39.15	-9	2,502	-0.36%
2023/04/11	0	0.00	7	38.79	39.05	-7	2,474	-0.28%
2023/04/10	11	38.23	5	38.39	38.45	6	2,440	0.25%
2023/04/07	8	38.71	6	39.08	38.60	2	2,421	0.08%
2023/04/06	2	38.30	5	38.74	39.10	-3	2,365	-0.13%
2023/03/31	9	38.20	18	38.19	38.35	-9	2,317	-0.39%
2023/03/30	0	0.00	7	37.32	37.50	-7	2,223	-0.31%
2023/03/29	5	36.95	13	37.02	37.00	-8	2,203	-0.36%
2023/03/28	3	36.75	2	36.90	36.90	1	2,230	0.04%
2023/03/27	3	36.95	1	37.05	36.90	2	2,253	0.09%
2023/03/24	3	37.03	7	37.14	37.05	-4	2,270	-0.18%
2023/03/23	2	36.93	2	37.05	36.90	0	2,269	0.00%
2023/03/22	2	37.08	1	37.15	37.10	1	2,276	0.04%
2023/03/21	4	36.98	7.1	37.00	37.00	-3.1	2,272	-0.14%
2023/03/20	1	36.55	5	36.38	36.75	-4	2,262	-0.18%
2023/03/17	2	35.88	15	36.02	35.95	-13	2,258	-0.58%
2023/03/16	6	35.77	0	0.00	35.70	6	2,233	0.27%
2023/03/15	2	36.63	4	36.80	36.30	-2	2,230	-0.09%
2023/03/14	4	36.56	1	36.65	36.60	3	2,250	0.13%
2023/03/13	6	36.55	3	36.82	36.95	3	2,276	0.13%
2023/03/10	2	37.23	2	37.28	37.30	0	2,264	0.00%
2023/03/09	1	37.35	6	37.63	37.60	-5	2,269	-0.22%
2023/03/08	4	37.41	21	37.51	37.65	-17	2,280	-0.75%
2023/03/07	12	37.60	5	37.46	37.70	7	2,256	0.31%
2023/03/06	1	36.80	2	37.00	37.00	-1	2,209	-0.05%
2023/03/03	5	36.60	7	36.61	36.70	-2	2,209	-0.09%
2023/03/02	6	36.41	1	36.40	36.35	5	2,212	0.23%
2023/03/01	3	35.55	3	35.90	36.05	0	2,198	0.00%
2023/02/24	13	36.28	4	36.35	36.40	9	2,134	0.42%
2023/02/23	0	0.00	2.8	36.93	37.00	-2.8	2,057	-0.14%
2023/02/22	9	36.00	5	36.25	36.55	4	2,048	0.20%
2023/02/21	0	0.00	8	36.23	36.55	-8	2,049	-0.39%
2023/02/20	0	0.00	2	35.73	35.80	-2	2,097	-0.10%
2023/02/17	2	35.45	0	0.00	35.60	2	2,148	0.09%
2023/02/16	2	35.60	4	35.65	35.65	-2	2,170	-0.09%
2023/02/15	8	35.50	3	35.77	35.35	5	2,208	0.23%
2023/02/14	4	35.38	8	35.64	35.60	-4	2,218	-0.18%
2023/02/13	9	35.11	2	35.25	35.30	7	2,267	0.31%
2023/02/10	9	35.82	2	35.90	35.90	7	2,307	0.30%
2023/02/09	2	35.80	3	35.95	35.80	-1	2,317	-0.04%
2023/02/08	1	35.75	3	35.77	35.85	-2	2,344	-0.09%
2023/02/07	10	35.24	8	35.43	35.50	2	2,334	0.09%
2023/02/06	11	35.69	1	35.75	35.50	10	2,331	0.43%
2023/02/03	4	35.68	4	36.00	36.20	0	2,314	0.00%
2023/02/02	22	35.51	7	35.64	35.80	15	2,255	0.66%
2023/02/01	4	34.56	6	34.77	34.65	-2	2,211	-0.09%
2023/01/31	0	0.00	5	34.37	34.60	-5	2,197	-0.23%
2023/01/30	1	33.85	2	33.98	34.05	-1	2,153	-0.05%
2023/01/17	1	33.55	1	33.60	33.65	0	2,158	0.00%
2023/01/16	0	0.00	10	33.53	33.65	-10	2,219	-0.45%
2023/01/13	4	33.19	2	33.38	32.95	2	2,245	0.09%
2023/01/12	7	33.59	1	33.90	33.10	6	2,357	0.25%
2023/01/11	3	33.72	3	33.82	33.80	0	2,545	0.00%
2023/01/10	5	33.74	3	33.85	33.80	2	2,593	0.08%
2023/01/09	4	33.54	4	33.64	33.70	0	2,612	0.00%
2023/01/06	2	33.20	4	33.30	33.35	-2	2,612	-0.08%
2023/01/05	5	33.16	0.1	33.30	33.15	4.9	2,647	0.19%
2023/01/04	5	33.37	0	0.00	33.40	5	2,666	0.19%
2023/01/03	2	33.45	9	33.33	33.70	-7	2,694	-0.26%
2022/12/30	5	32.67	13	33.17	33.50	-8	2,668	-0.30%
2022/12/29	3	32.02	7	32.34	32.65	-4	2,657	-0.15%
2022/12/28	1	32.40	0	0.00	32.30	1	2,682	0.04%
2022/12/27	7	32.89	0	0.00	32.65	7	2,701	0.26%
2022/12/26	6	32.78	1	32.95	32.95	5	2,711	0.18%
2022/12/23	2	32.15	8	32.61	32.90	-6	2,727	-0.22%
2022/12/22	1	32.50	10	32.62	32.50	-9	2,761	-0.33%
2022/12/21	3	32.28	1	32.50	32.20	2	2,786	0.07%
2022/12/20	9	32.88	1	32.45	32.45	8	2,801	0.29%
2022/12/19	3	33.32	8	33.27	33.20	-5	2,836	-0.18%
2022/12/16	0	0.00	5	32.90	33.05	-5	2,833	-0.18%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/14	5	33.36	3	33.45	33.40	2	2,852	0.07%
2022/12/13	0	0.00	4	33.13	33.25	-4	2,852	-0.14%
2022/12/12	3	32.92	2	32.93	33.00	1	2,862	0.03%
2022/12/09	3	33.37	3	33.50	33.30	0	2,906	0.00%
2022/12/08	2	33.03	2	33.23	33.10	0	2,922	0.00%
2022/12/07	6	33.43	8	33.55	33.30	-2	2,935	-0.07%
2022/12/06	5	34.34	0	0.00	33.70	5	2,928	0.17%
2022/12/05	4	34.59	6	34.68	34.70	-2	2,933	-0.07%
2022/12/02	1	34.10	3	34.20	34.20	-2	2,933	-0.07%
2022/12/01	5	34.08	4	34.08	34.10	1	2,937	0.03%
2022/11/30	3	33.53	5	33.64	33.60	-2	2,935	-0.07%
2022/11/29	3	33.02	2	33.08	33.30	1	2,910	0.03%
2022/11/28	7	33.14	4	33.36	33.15	3	2,943	0.10%
2022/11/25	6	33.64	2	33.85	33.50	4	2,954	0.14%
2022/11/24	4	33.40	10	33.62	33.65	-6	2,977	-0.20%
2022/11/23	2	32.98	2	33.15	32.95	0	2,944	0.00%
2022/11/22	2	32.90	3	32.90	32.95	-1	2,952	-0.03%
2022/11/21	4	33.39	2	33.43	33.20	2	2,961	0.07%
2022/11/18	8	33.86	1	34.20	33.80	7	2,928	0.24%
2022/11/17	3	33.57	7	33.81	33.95	-4	2,898	-0.14%
2022/11/16	8	33.51	7	33.63	33.60	1	2,875	0.03%
2022/11/15	2	32.85	9	32.97	33.15	-7	2,814	-0.25%
2022/11/14	5	32.49	6	32.63	32.70	-1	2,801	-0.04%
2022/11/11	2	32.50	11	32.66	32.50	-9	2,784	-0.32%
2022/11/10	5	32.15	3	32.28	32.20	2	2,760	0.07%
2022/11/09	4	32.40	13	32.43	32.30	-9	2,752	-0.33%
2022/11/08	11	32.01	9	32.12	32.00	2	2,728	0.07%
2022/11/07	9	31.60	6	31.69	31.60	3	2,706	0.11%
2022/11/04	6	31.66	1	31.60	31.60	5	2,715	0.18%
2022/11/03	0	0.00	6	32.09	32.25	-6	2,679	-0.22%
2022/11/02	7	31.99	4	32.09	31.95	3	2,687	0.11%
2022/11/01	8	31.78	2	32.00	31.65	6	2,720	0.22%
2022/10/31	4	31.88	4	31.93	31.75	0	2,776	0.00%
2022/10/28	5	31.50	4	31.79	31.40	1	2,801	0.04%
2022/10/27	3	30.92	7	31.29	31.70	-4	2,773	-0.14%
2022/10/26	4	30.61	2	31.03	30.60	2	2,791	0.07%
2022/10/25	4	31.16	10.1	31.21	30.70	-6.1	2,774	-0.22%
2022/10/24	7	31.81	1	32.40	31.25	6	2,808	0.21%
2022/10/21	5	32.11	3	32.52	31.85	2	2,761	0.07%
2022/10/20	2	31.80	1.1	32.14	32.20	0.9	2,735	0.03%
2022/10/19	62	31.99	5	32.06	32.30	57	2,646	2.15%
2022/10/18	6	30.81	15	30.56	31.00	-9	2,465	-0.36%
2022/10/17	2	28.70	17	29.24	30.00	-15	2,476	-0.61%
2022/10/14	3	29.25	4	29.20	29.30	-1	2,507	-0.04%
2022/10/13	11	28.45	2	28.73	28.40	9	2,567	0.35%
2022/10/12	3	29.30	0	0.00	29.45	3	2,564	0.12%
2022/10/11	13	29.56	2	29.75	29.50	11	2,598	0.42%
2022/10/07	4	30.86	3	30.95	30.90	1	2,649	0.04%
2022/10/06	2	30.80	3	30.93	31.00	-1	2,689	-0.04%
2022/10/05	6	30.99	3	31.15	30.95	3	2,703	0.11%
2022/10/04	5	30.24	5	30.44	30.60	0	2,718	0.00%
2022/10/03	6	29.38	5	29.65	29.70	1	2,752	0.04%
2022/09/30	4	29.41	8	29.65	30.00	-4	2,829	-0.14%
2022/09/29	6	29.61	10	29.77	29.70	-4	2,886	-0.14%
2022/09/28	5	29.63	4	29.71	29.25	1	2,924	0.03%
2022/09/27	1.2	29.91	4	29.94	30.30	-2.8	2,965	-0.10%
2022/09/26	5	30.27	1	30.05	29.85	4	3,054	0.13%
2022/09/23	2	31.75	2	31.90	31.75	0	3,111	0.00%
2022/09/22	2	31.78	2	31.93	32.00	0	3,218	0.00%
2022/09/21	1	32.40	5	32.30	32.25	-4	3,330	-0.12%
2022/09/20	3	32.75	1	32.95	32.85	2	3,458	0.06%
2022/09/19	2	32.78	2	32.93	32.70	0	3,500	0.00%
2022/09/16	10	32.88	0	0.00	32.75	10	3,540	0.28%
2022/09/15	3	33.28	3	33.43	33.25	0	3,556	0.00%
2022/09/14	3	33.15	4	33.23	33.30	-1	3,606	-0.03%
2022/09/13	3	33.90	7	34.05	33.80	-4	3,611	-0.11%
2022/09/12	4	34.08	1	33.90	33.80	3	3,635	0.08%
2022/09/08	7	33.36	6	33.89	34.25	1	3,649	0.03%
2022/09/07	2	33.03	2	33.18	33.00	0	3,673	0.00%
2022/09/06	3	33.50	0	0.00	33.40	3	3,690	0.08%
2022/09/05	1	34.35	0	0.00	34.20	1	3,677	0.03%
2022/09/02	4	34.79	0	0.00	34.50	4	3,692	0.11%
2022/09/01	3	35.38	0	0.00	35.10	3	3,657	0.08%
2022/08/31	7	35.76	2	35.93	35.75	5	3,671	0.14%
2022/08/30	7	36.17	3	36.20	36.15	4	3,661	0.11%
2022/08/29	1	35.95	0	0.00	36.00	1	3,680	0.03%
2022/08/26	2	36.83	5	36.79	36.80	-3	3,705	-0.08%
2022/08/25	1	36.40	2	36.45	36.40	-1	3,712	-0.03%
2022/08/24	2	36.25	0	0.00	36.10	2	3,763	0.05%
2022/08/23	2	36.35	4	36.41	36.35	-2	3,790	-0.05%
2022/08/22	5	36.86	4	37.01	36.85	1	3,793	0.03%
2022/08/19	1	37.15	14	36.86	37.15	-13	3,802	-0.34%
2022/08/18	1	36.10	2	36.35	36.40	-1	3,773	-0.03%
2022/08/17	5	36.33	102	36.38	36.45	-97	3,775	-2.57%	大賣/
2022/08/16	7	36.52	1	36.50	36.50	6	3,765	0.16%
2022/08/15	4	36.49	4	36.64	36.70	0	3,765	0.00%
2022/08/12	4.5	36.07	23	36.10	36.30	-18.5	3,747	-0.49%
2022/08/11	0	0.00	4	35.56	35.70	-4	3,764	-0.11%
2022/08/10	7	35.20	3	35.30	35.10	4	3,769	0.11%
2022/08/09	7	35.23	7	35.46	35.45	0	3,776	0.00%
2022/08/08	1	35.15	7	35.19	35.60	-6	3,783	-0.16%
2022/08/05	106	34.89	5	34.92	34.90	101	3,757	2.69%	大買/鉅額交易
2022/08/04	7	34.41	11	34.45	34.20	-4	3,723	-0.11%
2022/08/03	5	33.90	3	34.03	34.00	2	3,721	0.05%
2022/08/02	3	34.33	1	34.20	34.15	2	3,742	0.05%
2022/08/01	3	35.20	4	35.33	35.20	-1	3,763	-0.03%
2022/07/29	4	35.43	6	35.67	35.30	-2	3,797	-0.05%
2022/07/28	6.1	35.35	4	35.59	35.30	2.1	3,763	0.06%
2022/07/27	2	34.90	4	35.21	35.40	-2	3,794	-0.05%
2022/07/26	5	35.18	0	0.00	35.15	5	3,804	0.13%
2022/07/25	3	35.65	2	35.85	35.80	1	3,829	0.03%
2022/07/22	19	36.22	0	0.00	35.95	19	3,843	0.49%
2022/07/21	4	35.86	8	35.87	36.30	-4	3,839	-0.10%
2022/07/20	14	35.51	5	35.66	35.40	9	3,835	0.23%
2022/07/19	10	34.74	6	35.06	35.20	4	3,839	0.10%
2022/07/18	3.1	34.55	11	34.60	35.00	-7.9	3,864	-0.20%
2022/07/15	11	33.65	10	33.37	33.85	1	3,843	0.03%
2022/07/14	42	32.99	7	32.97	32.95	35	3,835	0.91%
2022/07/13	4	32.84	2	33.17	32.90	2	3,822	0.05%
2022/07/12	29	32.37	101	32.33	32.25	-72	3,819	-1.88%	大賣/
2022/07/11	8	34.42	3	34.13	33.90	5	3,800	0.13%
2022/07/08	26	35.27	11	35.25	35.45	15	3,775	0.40%
2022/07/07	1.6	33.82	7	34.11	34.15	-5.4	3,746	-0.14%
2022/07/06	10	33.75	9	34.19	33.15	1	3,749	0.03%
2022/07/05	35	33.76	11.2	34.18	33.95	23.8	3,748	0.64%
2022/07/04	6	34.07	51.2	33.86	33.60	-45.2	3,727	-1.21%
2022/07/01	42	35.99	4.1	35.91	35.45	37.9	3,711	1.02%
2022/06/30	46	37.57	3	37.55	36.95	43	3,623	1.19%
2022/06/29	129	39.26	2.2	40.33	39.10	126.8	3,526	3.60%	大買/鉅額交易
2022/06/28	9.7	45.31	152	45.05	44.80	-142.3	3,423	-4.16%	大賣/鉅額交易
2022/06/27	1	46.11	4	46.14	46.15	-3	3,302	-0.09%
2022/06/24	6.1	45.77	2	45.90	45.60	4.1	3,282	0.12%
2022/06/23	4	45.80	2	45.68	45.75	2	3,261	0.06%
2022/06/22	6	47.28	1	46.95	46.80	5	3,238	0.15%
2022/06/21	8.6	47.78	3	47.73	47.80	5.6	3,213	0.17%
2022/06/20	4	47.44	1	47.95	47.10	3	3,226	0.09%
2022/06/17	2	47.90	2	48.05	48.50	0	3,218	0.00%
2022/06/16	3	49.47	0	0.00	48.70	3	3,252	0.09%
2022/06/15	2	49.85	2	49.80	49.90	0	3,323	0.00%
2022/06/14	2	49.38	2	48.88	49.40	0	3,365	0.00%
2022/06/13	2	49.70	2	49.83	49.60	0	3,460	0.00%
2022/06/10	0.5	50.10	5	50.34	50.30	-4.5	3,515	-0.13%
2022/06/09	1.6	50.12	2	50.40	50.40	-0.4	3,580	-0.01%
2022/06/08	0	0.00	2	50.35	50.50	-2	3,600	-0.06%
2022/06/07	7	50.03	0	0.00	50.30	7	3,685	0.19%
2022/06/06	1.3	50.30	3	49.93	50.20	-1.7	3,746	-0.05%
2022/06/02	3	49.73	3	49.75	49.75	0	3,840	0.00%
2022/06/01	3	49.42	7	49.44	49.60	-4	4,021	-0.10%
2022/05/31	4	48.90	4	49.06	48.55	0	4,144	0.00%
2022/05/30	4	48.86	7	48.85	48.90	-3	4,315	-0.07%
2022/05/27	2.1	48.58	3	48.50	48.60	-0.9	4,516	-0.02%
2022/05/26	0	0.00	2	48.20	47.95	-2	5,446	-0.04%
2022/05/25	2.6	47.80	3	47.92	48.00	-0.4	6,331	-0.01%
2022/05/24	5	47.94	3	48.08	47.55	2	6,400	0.03%
2022/05/23	4	48.18	1	48.55	48.00	3	6,431	0.05%
2022/05/20	5	48.27	3	48.33	48.35	2	6,532	0.03%
2022/05/19	1	47.45	10.1	47.93	48.35	-9.1	6,686	-0.14%
2022/05/18	4.4	47.71	3	47.87	47.85	1.4	6,697	0.02%
2022/05/17	2	47.00	3	46.97	47.30	-1	6,838	-0.01%
2022/05/16	4	46.41	7	46.64	46.50	-3	6,863	-0.04%
2022/05/13	1.6	45.76	6	45.83	45.95	-4.4	6,866	-0.06%
2022/05/12	5	45.73	2	45.95	45.35	3	6,896	0.04%
2022/05/11	2.2	45.86	3	46.08	45.85	-0.8	6,903	-0.01%
2022/05/10	3	45.92	2	46.25	46.40	1	6,916	0.01%
2022/05/09	6	46.85	0	0.00	46.35	6	6,936	0.09%
2022/05/06	4	47.63	3	47.85	48.10	1	6,993	0.01%
2022/05/05	3	47.92	4.2	48.11	48.15	-1.2	7,055	-0.02%
2022/05/04	3	47.37	2	47.63	47.25	1	7,083	0.01%
2022/05/03	2.6	47.29	7	47.19	47.25	-4.4	7,167	-0.06%
2022/04/29	9	47.21	4	47.60	46.70	5	7,237	0.07%
2022/04/28	6	46.83	4	46.79	46.60	2	7,311	0.03%
2022/04/27	4	46.45	3	46.28	46.50	1	7,377	0.01%
2022/04/26	7.1	47.07	3	47.48	46.55	4.1	7,462	0.05%
2022/04/25	4.2	47.24	0	0.00	46.95	4.2	7,652	0.05%
2022/04/22	4	48.48	5	48.71	48.60	-1	7,729	-0.01%
2022/04/21	10	48.70	6	48.96	48.50	4	8,139	0.05%
2022/04/20	8	48.71	2	49.13	48.35	6	8,983	0.07%
2022/04/19	2	48.80	8	48.82	48.90	-6	9,250	-0.06%
2022/04/18	4	47.86	3	48.08	48.00	1	9,292	0.01%
2022/04/15	3	47.92	0	0.00	47.85	3	9,303	0.03%
2022/04/14	0	0.00	22	48.35	48.35	-22	9,365	-0.23%
2022/04/13	1	47.95	28	48.22	48.30	-27	9,407	-0.29%
2022/04/12	7	48.14	1	47.95	48.00	6	9,395	0.06%
2022/04/11	10	49.36	0	0.00	48.85	10	9,381	0.11%
2022/04/08	5	49.82	1	50.10	50.10	4	9,381	0.04%
2022/04/07	8	50.09	2	49.90	49.80	6	9,391	0.06%
2022/04/06	1.4	50.66	0	0.00	50.70	1.4	9,365	0.01%
2022/04/01	9.7	50.98	1	51.20	51.20	8.7	9,445	0.09%
2022/03/30	2	51.60	1	51.90	51.70	1	9,584	0.01%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	1	51.60	30	51.00	51.90	-29	9,789	-0.30%
2022/03/25	2	51.65	1	51.80	51.70	1	9,890	0.01%
2022/03/24	3.5	51.67	0	0.00	51.90	3.5	9,896	0.04%
2022/03/23	6.6	52.02	6	52.12	52.20	0.6	9,951	0.01%
2022/03/22	1.6	52.04	2	52.20	52.10	-0.4	10,013	0.00%
2022/03/21	7	52.07	2	52.50	52.10	5	10,032	0.05%
2022/03/18	0.4	51.90	2	51.75	51.70	-1.6	10,045	-0.02%
2022/03/17	1.7	51.11	1	51.20	51.40	0.7	9,960	0.01%
2022/03/16	3.3	50.66	0	0.00	50.30	3.3	9,904	0.03%
2022/03/15	7	51.04	5	50.80	50.80	2	9,856	0.02%
2022/03/14	0	0.00	2	51.60	51.80	-2	9,852	-0.02%
2022/03/11	1	51.11	2	51.65	51.50	-1	9,861	-0.01%
2022/03/10	3	51.83	6	51.53	51.30	-3	9,886	-0.03%
2022/03/09	2	50.70	3	50.60	51.10	-1	9,853	-0.01%
2022/03/08	3	50.33	7	50.49	50.20	-4	9,866	-0.04%
2022/03/07	8	50.29	4	50.45	50.30	4	9,792	0.04%
2022/03/04	1	51.60	10	51.77	51.60	-9	9,667	-0.09%
2022/03/03	19	51.84	4	51.95	51.80	15	9,586	0.16%
2022/03/02	3	51.40	9	51.16	51.40	-6	9,508	-0.06%
2022/03/01	70	51.71	51	51.94	51.20	19	9,347	0.20%
2022/02/25	18	51.04	55	51.62	52.00	-37	8,431	-0.44%
2022/02/24	5	47.94	2.4	47.87	47.35	2.6	7,667	0.03%
2022/02/23	5	48.28	5.7	48.34	48.50	-0.7	7,671	-0.01%
2022/02/22	11	48.40	2	48.13	48.15	9	7,780	0.12%
2022/02/21	20	49.46	32	49.37	49.15	-12	7,954	-0.15%
2022/02/18	3	47.88	3	48.33	48.75	0	8,077	0.00%
2022/02/17	4.5	48.18	6	47.83	48.25	-1.5	8,172	-0.02%
2022/02/16	4	46.99	9.2	47.10	46.95	-5.2	8,150	-0.06%
2022/02/15	2	46.35	3	46.57	46.30	-1	8,186	-0.01%
2022/02/14	4.2	46.43	2	46.38	46.50	2.2	8,258	0.03%
2022/02/11	2	47.25	2	47.45	47.40	0	8,348	0.00%
2022/02/10	8.5	47.01	8	47.27	47.40	0.5	8,586	0.01%
2022/02/09	7	46.24	8	46.73	47.10	-1	8,604	-0.01%
2022/02/08	5	46.11	4	46.24	46.35	1	8,631	0.01%
2022/02/07	4	45.93	3	46.25	45.80	1	8,580	0.01%
2022/01/26	21	45.95	12	46.14	46.00	9	8,515	0.11%
2022/01/25	14	46.16	0	0.00	45.75	14	8,508	0.16%
2022/01/24	9	46.56	2.2	46.73	47.00	6.8	8,428	0.08%
2022/01/21	11.2	47.60	9	47.94	47.60	2.2	8,450	0.03%
2022/01/20	4	48.23	3	48.33	48.45	1	8,401	0.01%
2022/01/19	7	48.08	10	47.95	47.80	-3	8,344	-0.04%
2022/01/18	12	49.32	7	50.06	48.80	5	8,256	0.06%
2022/01/17	12	49.84	20	49.72	49.50	-8	8,058	-0.10%
2022/01/14	19	49.74	7	50.59	49.15	12	7,963	0.15%
2022/01/13	30	51.73	44	51.63	51.30	-14	7,572	-0.18%
2022/01/12	3	49.15	10.1	48.42	49.70	-7.1	6,735	-0.11%
2022/01/11	4	47.36	2	47.58	47.10	2	6,510	0.03%
2022/01/10	11	47.11	2	47.43	47.40	9	6,531	0.14%
2022/01/07	8	47.50	0	0.00	47.10	8	6,572	0.12%
2022/01/05	0.2	48.10	1	48.05	48.10	-0.8	6,602	-0.01%
2022/01/04	0	0.00	1	48.05	48.05	-1	6,610	-0.02%
2022/01/03	2	48.85	0	0.00	47.95	2	6,616	0.03%
2021/12/30	0	0.00	1	48.70	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	3	48.53	48.60	-3	6,595	-0.05%
2021/12/28	0.5	48.90	1	48.85	48.50	-0.5	6,615	-0.01%
2021/12/27	1	48.80	12	48.99	49.10	-11	6,588	-0.17%
2021/12/24	0	0.00	8	48.45	48.30	-8	6,555	-0.12%
2021/12/23	0	0.00	6	47.83	48.10	-6	6,556	-0.09%
2021/12/22	8	48.06	6	47.70	48.10	2	6,690	0.03%
2021/12/21	39	47.34	60	47.35	47.50	-21	6,587	-0.32%
2021/12/20	0	0.00	4	46.53	46.50	-4	6,497	-0.06%
2021/12/17	21	46.58	18	46.24	46.20	3	6,547	0.05%
2021/12/16	0.1	46.60	11	46.44	46.65	-10.9	6,626	-0.16%
2021/12/15	2	45.08	3	45.30	45.30	-1	6,646	-0.02%
2021/12/14	17	45.81	0	0.00	45.05	17	6,732	0.25%
2021/12/13	2	46.58	4	46.74	46.45	-2	6,835	-0.03%
2021/12/10	1	45.90	4	46.43	46.40	-3	6,850	-0.04%
2021/12/09	3	46.35	2	46.58	46.30	1	6,874	0.01%
2021/12/08	8	46.84	10	47.02	46.90	-2	6,888	-0.03%
2021/12/07	11	47.11	0	0.00	46.80	11	6,964	0.16%
2021/12/06	13	47.10	7	46.79	47.25	6	7,034	0.09%
2021/12/03	0	0.00	2	46.08	46.55	-2	7,241	-0.03%
2021/12/02	4	45.74	3	46.32	45.70	1	7,455	0.01%
2021/12/01	3	45.90	4	45.99	46.10	-1	7,688	-0.01%
2021/11/30	2	45.35	7	45.53	46.15	-5	8,094	-0.06%
2021/11/29	10	44.12	8	44.73	44.65	2	8,271	0.02%
2021/11/26	8	45.51	6	45.20	45.20	2	8,644	0.02%
2021/11/25	21	46.40	0	0.00	46.25	21	8,670	0.24%
2021/11/24	3	46.37	5	46.34	46.55	-2	8,842	-0.02%
2021/11/23	6	46.66	4	46.93	46.25	2	9,368	0.02%
2021/11/22	2	47.13	5	47.46	47.45	-3	9,438	-0.03%
2021/11/19	17	47.67	2	47.75	47.30	15	9,517	0.16%
2021/11/18	16	48.81	135	48.53	48.40	-119	9,498	-1.25%	大賣/鉅額交易
2021/11/17	5	48.14	18	47.58	48.35	-13	9,347	-0.14%
2021/11/16	6	46.70	50	46.40	46.30	-44	9,213	-0.48%
2021/11/15	181.6	46.99	11	46.67	47.15	170.6	9,247	1.84%	大買/鉅額交易
2021/11/12	4	45.79	3	45.82	45.75	1	9,353	0.01%
2021/11/11	5	45.53	9	45.61	45.45	-4	9,543	-0.04%
2021/11/10	9	45.76	2	45.98	45.80	7	9,771	0.07%
2021/11/09	11.4	46.74	5	47.37	46.55	6.4	10,257	0.06%
2021/11/08	4	46.31	5	46.69	46.90	-1	11,219	-0.01%
2021/11/05	5	46.22	8	46.45	46.70	-3	12,495	-0.02%
2021/11/04	10	46.72	5	46.85	46.45	5	12,611	0.04%
2021/11/03	3	46.10	4	46.18	46.15	-1	12,808	-0.01%
2021/11/02	4	46.48	1	46.85	45.65	3	13,311	0.02%
2021/11/01	1	46.20	5	46.45	46.65	-4	13,817	-0.03%
2021/10/29	11	46.59	5	46.66	46.15	6	14,127	0.04%
2021/10/28	6	46.73	10	46.78	47.10	-4	14,375	-0.03%
2021/10/27	5	45.42	7	45.82	46.15	-2	14,447	-0.01%
2021/10/26	8	45.83	2	46.18	45.65	6	14,582	0.04%
2021/10/25	2	44.73	6	45.06	45.50	-4	14,576	-0.03%
2021/10/22	6	45.08	10	45.13	45.20	-4	14,631	-0.03%
2021/10/21	4	45.59	6	45.81	44.90	-2	14,726	-0.01%
2021/10/20	11	45.85	5	45.82	45.45	6	14,803	0.04%
2021/10/19	43.4	45.74	113	44.99	45.85	-69.6	14,875	-0.47%	大賣/
2021/10/18	10	44.33	3	44.48	44.20	7	14,949	0.05%
2021/10/15	2	44.60	6	44.66	45.10	-4	15,039	-0.03%
2021/10/14	8	43.14	10	43.51	43.70	-2	15,270	-0.01%
2021/10/13	4	42.83	2	43.23	42.90	2	15,398	0.01%
2021/10/12	4	44.46	7	44.79	44.30	-3	15,531	-0.02%
2021/10/08	4	45.64	2	45.95	45.20	2	15,779	0.01%
2021/10/07	3	46.30	4	46.05	46.10	-1	15,972	-0.01%
2021/10/06	6	46.20	0	0.00	44.95	6	16,352	0.04%
2021/10/05	42	44.99	19	44.48	46.45	23	16,496	0.14%
2021/10/04	3.2	45.88	2	45.90	44.90	1.2	16,513	0.01%
2021/10/01	5	46.79	1	47.70	46.10	4	16,612	0.02%
2021/09/30	47	48.12	3	48.17	47.70	44	16,782	0.26%
2021/09/29	25.1	47.63	3	48.35	47.55	22.1	16,754	0.13%
2021/09/28	7	50.70	1	50.89	50.50	6	16,683	0.04%
2021/09/27	2	51.80	0	0.00	51.60	2	16,736	0.01%
2021/09/24	27	51.81	14	51.64	52.10	13	16,784	0.08%
2021/09/23	25.1	51.30	15	52.30	51.80	10.1	16,730	0.06%
2021/09/17	0	53.40	0	0.00	53.30	0	16,502	0.00%
2021/09/16	4	54.20	150	53.01	53.20	-146	16,407	-0.89%	大賣/鉅額交易
2021/09/15	4	54.75	1	54.60	54.90	3	16,242	0.02%
2021/09/14	2	55.20	2	56.00	55.20	0	16,241	0.00%
2021/09/13	46	55.77	42	55.79	55.60	4	16,251	0.02%
2021/09/10	0	0.00	6	56.22	57.00	-6	16,254	-0.04%
2021/09/09	2	54.25	2	54.10	54.90	0	16,218	0.00%
2021/09/08	110	54.79	3	55.23	53.60	107	16,168	0.66%	大買/鉅額交易
2021/09/07	1	56.90	10	56.20	56.90	-9	16,026	-0.06%
2021/09/06	4	59.58	8	59.08	59.00	-4	15,808	-0.03%
2021/09/03	36.5	59.96	24	60.00	60.90	12.5	15,565	0.08%
2021/09/02	4	58.05	8	59.54	57.10	-4	15,242	-0.03%
2021/09/01	48	59.73	38	59.60	59.80	10	15,195	0.07%
2021/08/31	2.5	58.08	1.6	58.03	58.80	0.9	15,020	0.01%
2021/08/30	2.6	57.72	4	57.80	58.10	-1.4	14,967	-0.01%
2021/08/27	44.3	57.55	11	58.07	56.60	33.3	14,812	0.22%
2021/08/26	3	55.93	10	56.13	56.50	-7	14,355	-0.05%
2021/08/25	11	55.73	9	55.79	55.30	2	14,292	0.01%
2021/08/24	2	55.55	4	55.65	55.30	-2	14,183	-0.01%
2021/08/23	1	54.40	7	55.09	55.60	-6	14,114	-0.04%
2021/08/20	15	54.21	10	53.90	53.50	5	14,033	0.04%
2021/08/19	2.5	54.20	7	54.90	54.00	-4.5	13,916	-0.03%
2021/08/18	3.6	52.56	6	52.43	55.20	-2.4	13,872	-0.02%
2021/08/17	15	52.76	7	51.91	51.50	8	13,745	0.06%
2021/08/16	12	54.88	10	54.09	53.90	2	13,497	0.01%
2021/08/13	22	57.05	32	56.74	56.40	-10	13,206	-0.08%
2021/08/12	33.5	56.69	30	56.91	57.30	3.5	12,622	0.03%
2021/08/11	39.7	56.62	30	55.80	54.00	9.7	11,454	0.08%
2021/08/10	5	53.14	11	53.37	54.00	-6	10,213	-0.06%
2021/08/09	11	54.55	9	55.00	54.20	2	10,159	0.02%
2021/08/06	31	56.77	12	56.77	56.20	19	10,026	0.19%
2021/08/05	43.5	57.99	23	58.37	59.20	20.5	9,673	0.21%
2021/08/04	15.6	56.54	15	56.49	56.80	0.6	9,365	0.01%
2021/08/03	19	55.46	33	54.35	56.20	-14	9,201	-0.15%
2021/08/02	16	53.01	3	53.57	53.00	13	8,902	0.15%
2021/07/30	3	52.90	5	53.10	53.30	-2	8,827	-0.02%
2021/07/29	1	51.50	2	51.80	51.80	-1	8,735	-0.01%
2021/07/28	4.6	50.27	16	50.17	50.80	-11.4	8,793	-0.13%
2021/07/27	15.5	52.20	5	52.02	51.50	10.5	8,871	0.12%
2021/07/26	5	53.20	2	52.45	52.80	3	8,887	0.03%
2021/07/23	2	51.20	23	51.70	50.70	-21	9,021	-0.23%
2021/07/22	25	51.60	12	51.52	51.50	13	9,177	0.14%
2021/07/21	8	50.78	8	51.49	51.60	0	9,119	0.00%
2021/07/20	16	51.25	12	50.65	50.50	4	9,067	0.04%
2021/07/19	3.3	53.44	6	53.62	53.30	-2.7	8,878	-0.03%
2021/07/16	5	55.00	18.1	54.15	55.20	-13.1	9,090	-0.14%
2021/07/15	17	54.08	18.1	54.15	54.30	-1.1	9,320	-0.01%
2021/07/14	7	52.73	0	0.00	52.60	7	9,389	0.07%
2021/07/13	107.2	53.37	122.8	52.29	51.60	-15.6	9,269	-0.17%	大買/大賣/
2021/07/12	7	51.14	14	50.70	51.00	-7	9,017	-0.08%
2021/07/09	8	49.15	3	49.75	49.75	5	8,937	0.06%
2021/07/08	19	50.09	6	49.88	50.10	13	9,061	0.14%
2021/07/07	15	50.26	11	50.05	51.20	4	9,058	0.04%
2021/07/06	1	48.65	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1.6	49.24	13	48.87	49.25	-11.4	9,205	-0.12%
2021/07/02	8	47.76	3	48.15	47.55	5	9,422	0.05%
2021/07/01	2	47.40	6	47.91	48.20	-4	9,486	-0.04%
2021/06/30	0.5	47.50	4	47.30	47.60	-3.5	9,534	-0.04%
2021/06/29	4.6	47.22	2	47.80	47.10	2.6	9,631	0.03%
2021/06/28	1.5	47.52	5	47.83	47.80	-3.5	9,965	-0.04%
2021/06/25	11.6	47.81	1	48.50	47.55	10.6	10,123	0.10%
2021/06/24	6.5	48.21	3	48.35	48.20	3.5	10,326	0.03%
2021/06/23	3.6	47.31	4	47.66	47.80	-0.4	10,547	0.00%
2021/06/22	3	47.00	6	47.61	47.10	-3	10,673	-0.03%
2021/06/21	6.3	47.36	7	47.51	47.15	-0.7	10,830	-0.01%
2021/06/18	7	48.92	5	49.12	48.25	2	11,158	0.02%
2021/06/17	4.6	48.92	4	49.45	49.65	0.6	11,326	0.01%
2021/06/16	1.6	48.54	2	49.45	48.65	-0.4	11,718	0.00%
2021/06/15	2.6	48.69	22	48.65	48.50	-19.4	12,590	-0.15%
2021/06/11	1	48.25	10	48.06	48.10	-9	13,633	-0.07%
2021/06/10	4	47.70	6	47.65	48.10	-2	13,816	-0.01%
2021/06/09	6	47.92	1	48.75	47.85	5	14,069	0.04%
2021/06/08	11	48.53	17	47.99	49.00	-6	14,010	-0.04%
2021/06/07	7.6	45.83	6	46.11	46.15	1.6	13,821	0.01%
2021/06/04	2.5	45.57	0	0.00	45.20	2.5	13,751	0.02%
2021/06/03	3	46.45	1	46.45	46.45	2	13,755	0.01%
2021/06/02	2.6	46.04	5	46.11	47.05	-2.4	13,713	-0.02%
2021/06/01	3.5	45.64	3	46.00	45.70	0.5	13,645	0.00%
2021/05/31	1.6	45.08	6	45.52	45.55	-4.4	13,783	-0.03%
2021/05/28	2.6	45.00	3	44.82	44.95	-0.4	13,867	0.00%
2021/05/27	7.6	44.09	15.1	44.11	44.35	-7.5	13,998	-0.05%
2021/05/26	11.1	44.62	2	44.23	44.25	9.1	14,215	0.06%
2021/05/25	1.6	44.48	17.1	44.94	44.95	-15.5	14,463	-0.11%
2021/05/24	1.6	42.45	7	42.38	42.80	-5.4	14,493	-0.04%
2021/05/21	0.5	42.35	10	42.60	42.35	-9.5	14,601	-0.07%
2021/05/20	3.6	42.04	5	42.38	41.70	-1.4	14,780	-0.01%
2021/05/19	5.6	42.16	1	41.70	42.30	4.6	14,983	0.03%
2021/05/18	0.5	42.55	1.4	41.74	42.55	-0.9	15,159	-0.01%
2021/05/17	21.4	39.77	0	0.00	39.65	21.4	15,295	0.14%
2021/05/14	1.5	42.85	0	0.00	42.35	1.5	15,213	0.01%
2021/05/13	2	42.70	1	40.70	42.50	1	15,101	0.01%
2021/05/12	23	41.94	10	41.72	41.65	13	14,970	0.09%
2021/05/11	9	42.73	4.7	42.24	41.80	4.3	14,889	0.03%
2021/05/10	12	45.03	3	45.08	44.85	9	14,764	0.06%
2021/05/07	2.5	45.20	7.8	45.26	45.90	-5.3	14,805	-0.04%
2021/05/06	2.5	44.39	3	44.22	43.90	-0.5	14,811	0.00%
2021/05/05	1.5	44.90	8	45.31	43.90	-6.5	14,819	-0.04%
2021/05/04	11.5	44.58	6	45.30	45.00	5.5	14,918	0.04%
2021/05/03	5.5	47.16	7	47.58	46.30	-1.5	14,913	-0.01%
2021/04/29	21.5	48.16	0	47.80	47.70	21.5	14,963	0.14%
2021/04/28	2.4	50.02	11	50.28	50.30	-8.6	14,973	-0.06%
2021/04/27	8.5	48.94	3.7	49.07	48.85	4.8	15,031	0.03%
2021/04/26	3	48.73	4	48.90	48.80	-1	15,380	-0.01%
2021/04/23	13	47.38	59	48.03	48.00	-46	15,402	-0.30%
2021/04/22	28.5	49.86	23	48.81	47.30	5.5	15,496	0.04%
2021/04/21	97	49.73	36	49.29	49.70	61	15,210	0.40%
2021/04/20	20.6	47.57	26	47.80	47.50	-5.4	14,944	-0.04%
2021/04/19	23.6	46.43	13	46.48	46.70	10.6	15,115	0.07%
2021/04/16	8.5	46.41	27	46.24	46.65	-18.5	15,137	-0.12%
2021/04/15	28.6	44.94	6	45.05	45.25	22.6	15,095	0.15%
2021/04/14	17.6	44.94	12	45.07	44.75	5.6	15,118	0.04%
2021/04/13	3.6	46.13	6	47.15	45.70	-2.4	15,079	-0.02%
2021/04/12	19.6	47.21	5	47.44	46.90	14.6	14,988	0.10%
2021/04/09	36	47.01	15	47.12	46.85	21	14,866	0.14%
2021/04/08	34.5	46.76	20	46.65	47.50	14.5	14,645	0.10%
2021/04/07	51.6	45.54	8.2	45.63	45.30	43.4	14,326	0.30%
2021/04/06	3.6	44.89	23	45.16	45.30	-19.4	14,332	-0.14%
2021/04/01	6.5	44.13	20	44.13	44.20	-13.5	14,267	-0.09%
2021/03/31	38	45.10	11	45.73	44.25	27	14,237	0.19%
2021/03/30	6.7	44.29	15	44.65	44.90	-8.3	13,925	-0.06%
2021/03/29	15.5	44.43	13	44.35	44.15	2.5	13,837	0.02%
2021/03/26	4.6	44.30	28	44.25	44.65	-23.4	13,744	-0.17%
2021/03/25	6.5	42.78	12	43.20	43.30	-5.5	13,609	-0.04%
2021/03/24	31.7	43.68	10	43.28	43.05	21.7	13,697	0.16%
2021/03/23	64.7	44.16	15	44.42	44.10	49.7	13,653	0.36%
2021/03/22	10.8	42.91	3	43.05	42.95	7.8	13,468	0.06%
2021/03/19	19.5	43.48	13	43.67	43.50	6.5	13,552	0.05%
2021/03/18	37.5	42.78	42	42.63	43.75	-4.5	13,281	-0.03%
2021/03/17	23.5	40.47	98	40.20	40.65	-74.5	12,769	-0.58%
2021/03/16	21.5	38.10	1	38.40	38.60	20.5	11,893	0.17%
2021/03/15	67.5	38.05	89	38.51	38.20	-21.5	11,979	-0.18%
2021/03/12	44.5	36.77	25	37.13	37.40	19.5	11,844	0.16%
2021/03/11	6.5	36.49	4	36.70	36.80	2.5	12,524	0.02%
2021/03/10	4.5	36.55	3	36.53	36.50	1.5	13,196	0.01%
2021/03/09	69.5	36.49	193	36.22	36.65	-123.5	13,568	-0.91%	大賣/鉅額交易
2021/03/08	7.5	36.95	3	37.43	36.70	4.5	13,606	0.03%
2021/03/05	15	36.94	3	37.32	37.10	12	13,632	0.09%
2021/03/04	3	37.28	6	37.98	37.35	-3	13,696	-0.02%
2021/03/03	1.6	37.48	1	37.65	37.75	0.6	13,544	0.00%
2021/03/02	4.5	38.34	36	37.42	37.30	-31.5	13,437	-0.23%
2021/02/26	25	37.39	3	37.80	37.70	22	13,320	0.17%
2021/02/25	6.5	38.25	29	38.07	38.95	-22.5	13,274	-0.17%
2021/02/24	0	0.00	42	36.99	37.00	-42	13,110	-0.32%
2021/02/23	27.5	36.47	5	36.50	36.50	22.5	12,989	0.17%
2021/02/22	11.5	37.12	7	37.80	37.25	4.5	12,899	0.03%
2021/02/19	13.5	36.94	25	36.99	37.35	-11.5	12,757	-0.09%
2021/02/18	4	35.99	42	36.00	36.45	-38	12,566	-0.30%
2021/02/17	10.4	35.56	25.3	35.94	35.25	-14.9	12,409	-0.12%
2021/02/05	1	34.50	2	34.50	34.35	-1	12,224	-0.01%
2021/02/04	3.9	34.01	1	34.00	34.00	2.9	12,219	0.02%
2021/02/03	12	34.20	0	0.00	34.35	12	12,306	0.10%
2021/02/02	9.7	35.09	16	34.78	34.70	-6.3	12,344	-0.05%
2021/02/01	16.5	32.88	16	33.69	33.65	0.5	12,206	0.00%
2021/01/29	4	33.90	11	34.45	33.65	-7	12,151	-0.06%
2021/01/28	5	34.71	4	34.71	34.50	1	12,056	0.01%
2021/01/27	4	35.29	10	35.59	35.25	-6	11,987	-0.05%
2021/01/26	32	35.34	53	35.74	35.00	-21	11,917	-0.18%
2021/01/25	58.6	36.27	8	36.61	36.30	50.6	11,730	0.43%
2021/01/22	17.6	37.12	9	37.08	37.25	8.6	11,588	0.07%
2021/01/21	9.5	36.92	27	36.72	37.10	-17.5	11,389	-0.15%
2021/01/20	20	36.50	8	36.61	35.70	12	11,107	0.11%
2021/01/19	6.6	37.16	60	37.25	37.05	-53.4	10,777	-0.50%
2021/01/18	40.6	36.09	9	36.16	36.35	31.6	10,311	0.31%
2021/01/15	15	35.89	6	36.45	35.55	9	10,167	0.09%
2021/01/14	5.6	36.19	22	36.25	36.30	-16.4	9,987	-0.16%
2021/01/13	27.7	36.22	64	36.33	36.40	-36.3	9,871	-0.37%
2021/01/12	28	36.09	15	36.39	35.80	13	9,708	0.13%
2021/01/11	30.6	35.11	9	35.54	35.65	21.6	9,181	0.24%
2021/01/08	5	35.12	1	35.10	35.10	4	9,041	0.04%
2021/01/07	0.6	35.10	7	35.04	35.25	-6.4	8,917	-0.07%
2021/01/06	4	34.73	12	34.69	34.45	-8	8,790	-0.09%
2021/01/05	4.8	34.58	3	34.85	34.85	1.8	8,607	0.02%
2021/01/04	1.5	34.52	18	34.50	34.70	-16.5	8,560	-0.19%
2020/12/31	2.6	34.37	1	34.40	34.35	1.6	8,526	0.02%
2020/12/30	2.5	34.70	0	0.00	34.70	2.5	8,473	0.03%
2020/12/29	75	35.17	7	35.15	35.00	68	8,439	0.81%
2020/12/28	1.6	34.50	0	0.00	34.50	1.6	8,260	0.02%
2020/12/25	27	34.41	15	34.59	34.40	12	8,197	0.15%
2020/12/24	0	0.00	20	33.75	34.05	-20	8,103	-0.25%
2020/12/23	5	33.58	0	0.00	33.50	5	8,069	0.06%
2020/12/22	40	33.99	0	0.00	33.50	40	8,055	0.50%
2020/12/21	2	34.00	0	0.00	34.35	2	7,954	0.03%
2020/12/17	15	34.35	48	34.51	34.95	-33	7,605	-0.43%
2020/12/16	6.4	34.80	29	34.88	34.55	-22.6	7,451	-0.30%
2020/12/15	25.1	35.64	11	35.51	34.65	14.1	7,247	0.19%
2020/12/14	2	36.80	2	37.23	36.60	0	6,932	0.00%
2020/12/11	10	36.50	15	37.02	37.15	-5	6,728	-0.07%
2020/12/10	18	37.08	8	36.73	36.75	10	6,262	0.16%
2020/12/09	36	36.33	29	36.43	37.05	7	6,067	0.12%
2020/12/08	4	35.98	72	35.96	36.25	-68	5,772	-1.18%
2020/12/07	85	37.64	19.5	36.83	36.50	65.5	5,536	1.18%
2020/12/04	71	34.99	37	34.73	35.70	34	4,719	0.72%
2020/12/03	47.6	33.24	74	33.21	33.20	-26.4	3,957	-0.67%
2020/12/02	0.5	32.25	7	32.46	32.30	-6.5	3,599	-0.18%
2020/12/01	1.7	31.79	8	31.93	32.00	-6.3	3,505	-0.18%
2020/11/30	3.5	31.91	42	31.85	31.85	-38.5	3,431	-1.12%
2020/11/27	4	31.38	0	0.00	31.25	4	3,315	0.12%
2020/11/26	10.7	31.49	14	31.45	31.50	-3.3	3,295	-0.10%
2020/11/25	20	31.25	8	31.18	31.20	12	3,292	0.36%
2020/11/24	3.5	31.88	1	31.60	31.65	2.5	3,235	0.08%
2020/11/23	0.5	31.80	26	31.07	31.95	-25.5	3,045	-0.84%
2020/11/20	3	30.08	5	30.20	30.20	-2	2,843	-0.07%
2020/11/19	1.5	30.38	0	0.00	30.35	1.5	2,834	0.05%
2020/11/18	1.5	30.47	33	30.46	30.45	-31.5	2,811	-1.12%
2020/11/17	1.5	30.03	6.5	30.22	30.05	-5	2,786	-0.18%
2020/11/16	0.5	29.90	45	30.04	30.00	-44.5	2,838	-1.57%
2020/11/13	20.5	29.38	1	29.75	29.50	19.5	2,841	0.69%
2020/11/12	6	29.53	10	29.30	29.30	-4	2,825	-0.14%
2020/11/11	1.6	29.91	8	30.02	30.00	-6.4	2,791	-0.23%
2020/11/10	0	0.00	4	29.83	29.85	-4	2,697	-0.15%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/11/06	0.5	28.90	1	28.95	28.90	-0.5	2,688	-0.02%
2020/11/05	0.5	28.75	3	28.85	28.75	-2.5	2,712	-0.09%
2020/11/04	10.5	28.61	1	28.75	28.85	9.5	2,722	0.35%
2020/11/03	0.5	28.65	12	28.72	28.65	-11.5	2,729	-0.42%
2020/11/02	16.5	28.05	0	0.00	28.05	16.5	2,762	0.60%
2020/10/30	10	28.30	10	28.15	28.15	0	2,794	0.00%
2020/10/28	3	28.80	0	0.00	28.75	3	2,779	0.11%
2020/10/27	11	29.00	1	29.10	29.00	10	2,804	0.36%
2020/10/26	1	29.10	1	29.30	29.10	0	2,885	0.00%
2020/10/23	1.5	29.28	0	0.00	29.35	1.5	2,911	0.05%
2020/10/22	0.5	29.15	23	29.30	29.40	-22.5	2,968	-0.76%
2020/10/21	78	28.93	1	29.15	29.10	77	2,991	2.57%
2020/10/20	13	28.95	55	29.34	29.15	-42	3,036	-1.38%
2020/10/19	52	28.75	2	29.00	28.75	50	3,026	1.65%
2020/10/16	2	29.03	2	29.15	28.85	0	3,060	0.00%
2020/10/15	2	29.00	0	0.00	29.05	2	3,078	0.06%
2020/10/14	0.5	29.10	2	29.23	29.15	-1.5	3,108	-0.05%
2020/10/13	1	28.90	0	0.00	28.90	1	3,134	0.03%
2020/10/12	1	29.05	11.5	29.14	29.10	-10.5	3,197	-0.33%
2020/10/08	40	28.70	0	0.00	28.65	40	3,193	1.25%
2020/10/07	0	0.00	1	28.70	28.65	-1	3,229	-0.03%
2020/10/06	0	0.00	2	28.75	28.75	-2	3,276	-0.06%
2020/10/05	52	28.44	10	28.40	28.40	42	3,325	1.26%
2020/09/30	0.1	28.55	1	28.50	28.55	-0.9	3,383	-0.03%
2020/09/29	1	28.20	2	28.43	28.30	-1	3,453	-0.03%
2020/09/28	1	28.10	31	28.27	28.30	-30	3,589	-0.84%
2020/09/25	4	27.89	0	0.00	27.25	4	3,869	0.10%
2020/09/24	1	28.25	0	0.00	28.05	1	4,006	0.02%
2020/09/23	3	28.72	0	0.00	28.55	3	4,036	0.07%
2020/09/22	30	28.99	1	29.05	28.95	29	4,251	0.68%
2020/09/21	0	0.00	0.1	29.50	29.45	-0.1	4,412	0.00%
2020/09/18	2	29.83	0	0.00	29.90	2	4,444	0.05%
2020/09/17	1.4	29.58	4	29.81	29.90	-2.6	4,521	-0.06%
2020/09/16	4	29.55	1	29.50	29.50	3	4,532	0.07%
2020/09/15	0	0.00	1	29.65	29.65	-1	4,594	-0.02%
2020/09/14	13.6	29.17	70	29.33	29.50	-56.4	4,750	-1.19%
2020/09/11	32	28.80	4.2	28.55	28.55	27.8	4,866	0.57%
2020/09/10	1	29.00	2	29.23	28.95	-1	4,959	-0.02%
2020/09/08	2	29.28	1	29.45	29.30	1	5,150	0.02%
2020/09/07	0	0.00	25	29.50	29.30	-25	5,260	-0.48%
2020/09/03	0	0.00	2	29.58	29.35	-2	5,531	-0.04%
2020/09/02	0	0.00	2	29.35	29.40	-2	5,595	-0.04%
2020/09/01	0	0.00	1	29.15	29.15	-1	5,690	-0.02%
2020/08/31	25	29.10	1	29.55	29.10	24	5,780	0.42%
2020/08/28	2	29.48	0	0.00	29.40	2	5,920	0.03%
2020/08/27	3	29.78	1	29.85	29.65	2	6,192	0.03%
2020/08/26	1	29.45	1	29.75	29.65	0	6,893	0.00%
2020/08/25	0	0.00	2	29.45	29.80	-2	6,970	-0.03%
2020/08/24	1	28.95	0.1	29.20	29.20	0.9	6,975	0.01%
2020/08/21	30	29.32	0	0.00	29.25	30	7,034	0.43%
2020/08/19	6	30.86	1	30.65	30.60	5	7,002	0.07%
2020/08/18	2	31.58	0	0.00	31.45	2	6,951	0.03%
2020/08/17	1	31.85	2	31.95	31.95	-1	6,996	-0.01%
2020/08/14	0.9	31.90	0	0.00	31.90	0.9	7,147	0.01%
2020/08/13	2	32.18	5	32.42	31.85	-3	7,177	-0.04%
2020/08/12	1.8	31.96	2	32.25	32.15	-0.2	7,191	0.00%
2020/08/11	26.5	31.94	8	31.85	31.75	18.5	7,203	0.26%
2020/08/10	8.5	32.44	3	32.25	32.15	5.5	7,257	0.08%
2020/08/07	4.6	31.94	2	31.90	31.90	2.6	7,338	0.04%
2020/08/06	13.5	32.53	0	0.00	32.20	13.5	7,384	0.18%
2020/08/05	0.7	32.30	3	32.58	32.55	-2.3	7,428	-0.03%
2020/08/04	1.5	32.02	0	0.00	32.05	1.5	7,553	0.02%
2020/07/31	10.6	32.10	0	0.00	31.90	10.6	8,030	0.13%
2020/07/30	0	0.00	26	32.24	32.00	-26	8,114	-0.32%
2020/07/28	5	31.54	4	31.95	30.35	1	8,465	0.01%
2020/07/27	10	31.30	10	31.20	31.20	0	8,491	0.00%
2020/07/24	10	31.63	2	32.00	31.45	8	8,488	0.09%
2020/07/23	15	32.35	1	32.35	32.35	14	8,495	0.16%
2020/07/22	0	0.00	1	32.60	32.65	-1	8,636	-0.01%
2020/07/21	0	0.00	19	32.00	32.00	-19	8,655	-0.22%
2020/07/16	0	0.00	29	32.57	32.15	-29	8,729	-0.33%
2020/07/15	1	32.25	0	0.00	32.30	1	8,733	0.01%
2020/07/14	1	32.10	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	3	32.80	32.80	-3	8,851	-0.03%
2020/07/10	11	32.03	0	0.00	32.00	11	8,986	0.12%
2020/07/09	39	33.13	0	0.00	32.90	39	8,967	0.43%
2020/07/08	6	33.48	1	33.30	33.30	5	8,993	0.06%
2020/07/07	0	0.00	3	33.82	33.65	-3	9,043	-0.03%
2020/07/06	4	34.56	4	34.59	34.00	0	9,022	0.00%
2020/07/03	1.4	33.30	15.3	33.39	33.40	-13.9	8,798	-0.16%
2020/07/02	0.5	32.15	15	32.24	32.40	-14.5	8,730	-0.17%
2020/07/01	36	31.99	0	0.00	31.60	36	8,715	0.41%
2020/06/30	2	33.63	46	33.63	33.80	-44	8,505	-0.52%
2020/06/29	0	0.00	3	33.30	33.50	-3	8,367	-0.04%
2020/06/24	7	33.39	3	33.57	33.55	4	8,360	0.05%
2020/06/23	31	33.85	25	33.86	33.85	6	8,358	0.07%
2020/06/22	1	34.55	7	34.47	34.20	-6	8,367	-0.07%
2020/06/19	26	34.94	12	34.82	34.80	14	8,473	0.17%
2020/06/18	20	34.42	5	34.50	34.50	15	8,355	0.18%
2020/06/17	1	34.00	4	34.18	33.75	-3	8,233	-0.04%
2020/06/16	0	0.00	37	33.47	33.60	-37	8,204	-0.45%
2020/06/15	21	32.55	0	0.00	32.55	21	8,277	0.25%
2020/06/12	5	32.94	4	32.45	33.25	1	8,262	0.01%
2020/06/11	65	33.55	62	33.86	33.45	3	8,238	0.04%
2020/06/10	7	33.45	5	33.31	33.35	2	8,093	0.02%
2020/06/09	6	33.23	1	33.30	33.10	5	8,205	0.06%
2020/06/08	20.5	33.60	4	33.78	33.65	16.5	8,314	0.20%
2020/06/05	3.5	33.32	13	33.39	33.35	-9.5	8,602	-0.11%
2020/06/04	8.5	33.01	6	33.02	32.90	2.5	8,829	0.03%
2020/06/03	12.3	33.26	7	33.18	33.25	5.3	8,871	0.06%
2020/06/02	39.5	34.21	29	34.29	34.05	10.5	8,641	0.12%
2020/06/01	2.5	31.94	21	31.87	32.15	-18.5	8,011	-0.23%
2020/05/29	1	31.25	9	31.22	30.90	-8	7,960	-0.10%
2020/05/28	14.5	31.19	0	0.00	30.90	14.5	7,960	0.18%
2020/05/27	2.5	31.58	18	31.55	31.55	-15.5	7,943	-0.20%
2020/05/26	17.5	31.36	15.8	31.39	31.35	1.7	7,928	0.02%
2020/05/25	5.5	31.09	1	31.50	31.50	4.5	7,894	0.06%
2020/05/22	10.4	31.43	2	31.73	31.40	8.4	7,883	0.11%
2020/05/21	22.6	31.87	38.1	31.99	32.05	-15.5	7,858	-0.20%
2020/05/20	2.4	30.74	11	30.78	31.10	-8.6	7,707	-0.11%
2020/05/19	4.5	30.43	19	30.64	30.45	-14.5	7,691	-0.19%
2020/05/18	3	30.42	1	31.00	30.25	2	7,642	0.03%
2020/05/15	3	30.88	6	31.53	30.80	-3	7,614	-0.04%
2020/05/14	10	31.80	0	0.00	31.15	10	7,541	0.13%
2020/05/13	3.5	32.33	6	32.41	32.40	-2.5	7,448	-0.03%
2020/05/12	11.5	32.37	1	32.65	32.30	10.5	7,429	0.14%
2020/05/11	10.5	32.65	32	32.85	32.55	-21.5	7,377	-0.29%
2020/05/08	8.7	31.82	26	32.13	32.20	-17.3	7,245	-0.24%
2020/05/07	75	32.02	3	32.47	31.60	72	7,055	1.02%
2020/05/06	22	31.62	5	31.57	31.75	17	6,778	0.25%
2020/05/05	25.5	31.95	7	31.97	32.00	18.5	6,687	0.28%
2020/05/04	3.6	30.16	19	31.17	31.50	-15.4	6,462	-0.24%
2020/04/30	4	30.31	20	30.49	30.70	-16	6,301	-0.25%
2020/04/29	5	30.08	2	30.20	30.15	3	6,271	0.05%
2020/04/28	13	30.07	0	0.00	30.10	13	6,275	0.21%
2020/04/27	16.5	30.38	11	30.30	30.35	5.5	6,328	0.09%
2020/04/24	2.1	29.23	2.4	29.26	29.30	-0.3	6,208	0.00%
2020/04/23	3	28.82	1	29.10	28.55	2	6,138	0.03%
2020/04/22	1	28.35	1	28.70	28.80	0	6,075	0.00%
2020/04/21	2	29.05	2	29.53	28.60	0	6,050	0.00%
2020/04/20	1	29.30	3	29.45	29.30	-2	5,994	-0.03%
2020/04/17	8	29.34	5	29.43	29.00	3	5,936	0.05%
2020/04/16	1	29.55	5	29.30	29.25	-4	5,879	-0.07%
2020/04/15	3	29.62	24	29.21	29.60	-21	5,868	-0.36%
2020/04/14	2	28.33	27	28.31	28.55	-25	5,710	-0.44%
2020/04/13	7	27.91	4	28.11	27.90	3	5,703	0.05%
2020/04/10	24	28.53	5	28.59	28.45	19	5,665	0.34%
2020/04/09	7	28.66	40	28.65	29.25	-33	5,567	-0.59%
2020/04/08	13	27.97	1	28.45	28.35	12	5,455	0.22%
2020/04/07	10	27.60	15	27.25	27.55	-5	5,460	-0.09%
2020/04/06	13	26.45	0	0.00	26.75	13	5,338	0.24%
2020/04/01	2	26.48	3	26.80	26.95	-1	5,322	-0.02%
2020/03/31	2	26.63	4	26.85	26.60	-2	5,317	-0.04%
2020/03/30	4	25.59	6	26.26	26.60	-2	5,286	-0.04%
2020/03/27	12	26.55	2	26.78	26.15	10	5,279	0.19%
2020/03/26	5	26.41	14	26.72	26.60	-9	5,191	-0.17%
2020/03/25	28	26.73	4	26.94	26.55	24	5,159	0.47%
2020/03/24	2	26.00	17	26.19	25.80	-15	5,009	-0.30%
2020/03/23	1	24.90	2	25.35	25.20	-1	4,975	-0.02%
2020/03/20	4	25.61	11	25.96	25.95	-7	5,061	-0.14%
2020/03/19	2	22.65	4	23.79	24.30	-2	4,986	-0.04%
2020/03/18	0	0.00	20	25.89	25.00	-20	4,972	-0.40%
2020/03/17	12	25.43	33	25.01	25.45	-21	4,949	-0.42%
2020/03/16	51	26.27	29	26.55	25.50	22	4,935	0.45%
2020/03/13	7	25.96	9	26.71	26.95	-2	4,851	-0.04%
2020/03/12	15	28.67	13	29.24	28.10	2	4,697	0.04%
2020/03/11	177	31.45	160	30.53	29.80	17	4,571	0.37%	大買/大賣/
2020/03/10	7	31.12	6	31.64	32.50	1	4,266	0.02%
2020/03/09	0	0.00	1	30.75	30.70	-1	4,076	-0.02%
2020/03/06	0	0.00	3	30.02	30.55	-3	3,927	-0.08%
2020/03/05	1	29.75	64	30.15	30.10	-63	3,952	-1.59%
2020/03/04	36	29.40	0	0.00	29.40	36	4,006	0.90%
2020/03/03	1.1	29.76	33	30.00	30.00	-31.9	4,069	-0.78%
2020/03/02	15	28.74	1	28.70	29.15	14	4,070	0.34%
2020/02/27	2.3	30.06	0	0.00	29.45	2.3	4,078	0.06%
2020/02/26	5.1	30.51	1	30.45	30.45	4.1	4,107	0.10%
2020/02/25	3	30.65	3	30.68	30.65	0	4,183	0.00%
2020/02/24	3	30.93	1	31.20	31.00	2	4,323	0.05%
2020/02/21	6	30.86	2	31.05	30.85	4	4,351	0.09%
2020/02/20	0	0.00	9	31.41	31.25	-9	4,427	-0.20%
2020/02/19	2	31.13	1	31.30	31.10	1	4,564	0.02%
2020/02/18	0	0.00	23.7	30.71	31.25	-23.7	4,850	-0.49%
2020/02/17	21	30.80	0	0.00	30.75	21	5,074	0.41%
2020/02/14	0	0.00	1	31.10	31.05	-1	5,331	-0.02%
2020/02/13	12	30.75	1	31.20	30.65	11	5,861	0.19%
2020/02/12	2	30.63	0	0.00	30.75	2	6,180	0.03%
2020/02/11	0	0.00	4	30.51	30.75	-4	7,164	-0.06%
2020/02/10	1.1	30.23	20	30.00	30.00	-18.9	7,657	-0.25%
2020/02/07	3	30.07	6	30.18	30.00	-3	7,673	-0.04%
2020/02/06	1	30.00	3	30.27	30.60	-2	7,685	-0.03%
2020/02/05	1.1	29.70	2	29.90	29.70	-0.9	7,674	-0.01%
2020/02/04	1	29.45	0	0.00	29.55	1	7,664	0.01%
2020/02/03	6.6	28.05	0	0.00	28.90	6.6	7,674	0.09%
2020/01/31	2	30.10	0	0.00	30.00	2	7,640	0.03%
2020/01/30	24	30.56	20	29.95	29.95	4	7,627	0.05%
2020/01/20	93	33.39	1	33.35	33.25	92	7,551	1.22%
2020/01/17	0	0.00	3	34.02	33.85	-3	7,551	-0.04%
2020/01/16	0	0.00	2	33.85	33.85	-2	7,616	-0.03%
2020/01/15	7	33.87	2	34.10	33.90	5	7,683	0.07%
2020/01/14	1	34.05	21	34.35	34.15	-20	7,714	-0.26%
2020/01/13	0.5	34.00	12	34.33	34.15	-11.5	7,759	-0.15%
2020/01/10	5.5	33.64	6	34.08	34.00	-0.5	7,806	-0.01%
2020/01/09	9	34.07	96	33.77	34.25	-87	7,821	-1.11%
2020/01/07	18	32.66	4	32.80	32.70	14	7,993	0.18%
2020/01/06	37	33.59	0	0.00	33.40	37	8,007	0.46%
2020/01/03	22	34.22	18	34.40	34.20	4	8,018	0.05%
2020/01/02	12.5	34.44	8.5	34.54	34.55	4	8,026	0.05%
2019/12/31	30	34.53	0	0.00	34.25	30	8,043	0.37%
2019/12/30	10	34.75	1	34.85	35.10	9	7,973	0.11%
2019/12/27	1	35.05	25	35.18	35.30	-24	7,972	-0.30%
2019/12/26	11	34.39	1	34.90	34.40	10	7,974	0.13%
2019/12/25	12.3	34.67	0	0.00	34.75	12.3	8,056	0.15%
2019/12/24	30	34.85	0	0.00	34.60	30	8,197	0.37%
2019/12/23	10	35.25	1	35.45	35.20	9	8,229	0.11%
2019/12/20	0	0.00	0.1	35.20	35.20	-0.1	8,280	0.00%
2019/12/19	7	35.60	0	0.00	35.55	7	8,291	0.08%
2019/12/18	5	36.01	0	0.00	35.90	5	8,293	0.06%
2019/12/17	2.5	36.11	16	36.29	36.25	-13.5	8,288	-0.16%
2019/12/16	4.6	35.37	3	35.45	35.55	1.6	8,217	0.02%
2019/12/13	40	36.43	13	36.17	35.30	27	8,241	0.33%
2019/12/12	3	35.52	5	35.62	35.85	-2	8,124	-0.02%
2019/12/11	1.5	35.50	9	35.84	35.45	-7.5	8,152	-0.09%
2019/12/10	4	35.26	0	0.00	35.15	4	8,208	0.05%
2019/12/09	1	35.15	21	35.30	35.15	-20	8,308	-0.24%
2019/12/06	1	35.20	58.1	35.22	34.85	-57.1	8,344	-0.68%
2019/12/05	3.6	34.99	0	0.00	35.20	3.6	8,441	0.04%
2019/12/04	2	35.20	84.2	35.23	35.05	-82.2	8,507	-0.97%
2019/12/03	4	34.30	21	34.58	34.20	-17	8,557	-0.20%
2019/12/02	0	0.00	40	33.44	34.00	-40	8,711	-0.46%
2019/11/29	38	34.41	1	34.55	34.25	37	8,695	0.43%
2019/11/28	31	35.18	2	35.88	35.20	29	8,632	0.34%
2019/11/27	23	35.60	11	35.59	35.45	12	8,629	0.14%
2019/11/26	8	35.71	0	0.00	35.80	8	8,686	0.09%
2019/11/25	1	35.80	6	35.63	35.65	-5	8,679	-0.06%
2019/11/22	6	35.28	15	35.32	35.15	-9	8,752	-0.10%
2019/11/21	78	35.88	35	36.01	36.00	43	8,769	0.49%
2019/11/20	7.6	36.69	5	36.90	36.95	2.6	8,683	0.03%
2019/11/19	118.5	36.96	3	36.82	37.10	115.5	8,699	1.33%	大買/鉅額交易
2019/11/18	3.9	36.66	2.4	36.73	36.75	1.5	8,677	0.02%
2019/11/15	15	36.91	5	37.96	36.25	10	8,639	0.12%
2019/11/14	20	37.31	2	36.83	36.70	18	8,431	0.21%
2019/11/13	8	38.08	9.5	38.16	37.80	-1.5	8,297	-0.02%
2019/11/12	6	37.54	26	37.36	38.00	-20	8,142	-0.25%
2019/11/11	3	35.65	30	35.70	35.95	-27	7,823	-0.35%
2019/11/08	14.6	34.78	92.8	35.45	35.80	-78.2	7,792	-1.00%
2019/11/07	4.1	32.73	111.8	32.72	33.40	-107.8	7,242	-1.49%	大賣/鉅額交易
2019/11/06	20	30.33	1	30.70	30.40	19	6,951	0.27%
2019/11/05	23	30.57	10	30.50	30.50	13	7,313	0.18%
2019/11/04	0	0.00	2	30.73	30.80	-2	7,415	-0.03%
2019/10/31	1	30.40	1	30.25	30.20	0	7,695	0.00%
2019/10/30	1	30.50	1	31.05	30.65	0	7,713	0.00%
2019/10/29	31	30.73	30	30.30	30.30	1	7,851	0.01%
2019/10/28	12	30.74	10	30.70	30.70	2	7,960	0.03%
2019/10/25	10	31.30	13.4	31.21	31.20	-3.4	8,022	-0.04%
2019/10/24	1	31.40	8	31.66	31.70	-7	8,071	-0.09%
2019/10/23	0	0.00	8	31.41	31.45	-8	8,127	-0.10%
2019/10/22	9	30.73	0	0.00	30.75	9	8,168	0.11%
2019/10/21	5	31.05	1	31.40	31.00	4	8,206	0.05%
2019/10/18	1	31.15	0	0.00	31.75	1	8,207	0.01%
2019/10/17	23	31.01	1	31.20	31.45	22	8,213	0.27%
2019/10/16	24	30.63	0	0.00	30.80	24	8,214	0.29%
2019/10/15	15	31.65	0	0.00	30.65	15	8,252	0.18%
2019/10/14	4	32.15	2	32.50	31.90	2	8,173	0.02%
2019/10/09	1	32.30	30	32.30	32.30	-29	8,148	-0.36%
2019/10/08	1	32.45	6	32.54	32.70	-5	8,159	-0.06%
2019/10/07	20.4	32.35	22	32.51	32.40	-1.6	8,202	-0.02%
2019/10/04	3.6	32.33	3	32.45	32.30	0.6	8,180	0.01%
2019/10/03	10	32.61	0	0.00	32.45	10	8,173	0.12%
2019/10/02	20.5	32.31	22	32.96	32.95	-1.5	8,198	-0.02%
2019/10/01	20	31.78	26	32.55	32.95	-6	8,163	-0.07%
2019/09/27	14.5	31.87	0	0.00	31.55	14.5	8,072	0.18%
2019/09/26	0	0.00	43	33.49	33.45	-43	7,933	-0.54%
2019/09/25	1	32.80	1.5	33.15	33.20	-0.5	7,902	-0.01%
2019/09/24	3	33.00	7	33.29	33.20	-4	7,911	-0.05%
2019/09/23	5	33.56	2	33.75	33.45	3	7,902	0.04%
2019/09/20	10	33.10	1	33.25	33.40	9	7,900	0.11%
2019/09/19	1	32.75	0	0.00	33.10	1	7,870	0.01%
2019/09/18	0	0.00	1.5	33.36	33.30	-1.5	7,826	-0.02%
2019/09/17	23	33.12	3	33.18	32.80	20	7,767	0.26%
2019/09/16	14	33.44	10	33.40	33.40	4	7,735	0.05%
2019/09/12	2	33.60	4.8	33.61	34.00	-2.8	7,669	-0.04%
2019/09/11	1	33.35	10.2	33.33	33.45	-9.2	7,566	-0.12%
2019/09/10	17	32.25	2	32.65	32.50	15	7,436	0.20%
2019/09/09	16.9	32.92	32.7	33.05	32.65	-15.8	7,367	-0.22%
2019/09/06	0	0.00	2	32.65	32.90	-2	7,200	-0.03%
2019/09/05	5.2	32.41	10.4	32.42	32.50	-5.2	7,044	-0.07%
2019/09/04	3.9	31.98	21	31.86	32.15	-17.1	6,853	-0.25%
2019/09/03	23.6	31.27	9	31.31	31.20	14.6	6,666	0.22%
2019/09/02	10	31.14	2	31.35	31.20	8	6,637	0.12%
2019/08/30	52.8	30.81	9	30.90	30.80	43.8	6,613	0.66%
2019/08/29	6.6	30.62	44	30.62	30.70	-37.4	6,570	-0.57%
2019/08/28	4.6	30.31	0	0.00	30.10	4.6	6,521	0.07%
2019/08/27	3	30.68	4	30.96	30.70	-1	6,492	-0.02%
2019/08/26	15	30.42	10	30.38	30.25	5	6,376	0.08%
2019/08/23	7.5	30.19	12	30.16	30.00	-4.5	6,289	-0.07%
2019/08/22	3.6	30.40	22	30.61	30.55	-18.4	6,232	-0.30%
2019/08/21	13.1	30.82	1	30.85	30.55	12.1	6,268	0.19%
2019/08/20	0.5	30.40	2	30.78	30.60	-1.5	6,373	-0.02%
2019/08/19	1.5	30.10	1	30.25	30.15	0.5	6,273	0.01%
2019/08/16	6.7	29.72	0	0.00	29.60	6.7	6,315	0.11%
2019/08/15	0	0.00	1	28.80	29.40	-1	6,208	-0.02%
2019/08/14	1	29.20	0	0.00	29.10	1	6,132	0.02%
2019/08/13	14	30.02	14	30.86	29.60	0	6,004	0.00%
2019/08/12	30	30.81	12	31.12	31.50	18	5,745	0.31%
2019/08/08	3.5	28.64	7	28.71	28.95	-3.5	5,320	-0.07%
2019/08/07	23.5	27.89	78	28.35	27.70	-54.5	5,099	-1.07%
2019/08/06	12	28.02	1	28.25	28.25	11	4,788	0.23%
2019/08/05	2.6	28.17	1	28.60	28.45	1.6	4,690	0.03%
2019/08/02	32.5	27.88	3.1	27.93	27.80	29.4	4,576	0.64%
2019/08/01	1	28.60	10	28.50	28.80	-9	4,498	-0.20%
2019/07/31	4	28.56	5	28.95	28.65	-1	4,485	-0.02%
2019/07/30	0	0.00	1	28.80	28.20	-1	4,404	-0.02%
2019/07/29	0	0.00	1	28.50	28.65	-1	4,356	-0.02%
2019/07/26	0	28.05	1	28.20	28.20	-1	4,290	-0.02%
2019/07/25	0	0.00	1	27.80	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	14	27.49	27.55	-14	4,103	-0.34%
2019/07/22	20	26.20	27	26.53	26.65	-7	3,997	-0.18%
2019/07/19	0	0.00	5	26.25	26.05	-5	3,961	-0.13%
2019/07/18	0	0.00	20	26.10	26.10	-20	3,956	-0.51%
2019/07/17	15	26.18	15	25.98	25.90	0	3,955	0.00%
2019/07/16	3	25.75	0	0.00	25.70	3	3,920	0.08%
2019/07/15	5	25.00	1	25.05	25.25	4	3,895	0.10%
2019/07/12	17	25.34	0	0.00	25.30	17	3,958	0.43%
2019/07/11	1	25.45	2	25.55	25.55	-1	3,970	-0.03%
2019/07/09	1	24.80	0	0.00	24.85	1	4,023	0.02%
2019/07/08	0	0.00	1	24.70	24.90	-1	4,155	-0.02%
2019/07/05	20	24.45	1	24.50	24.45	19	4,362	0.44%
2019/07/02	2	24.65	0	0.00	24.70	2	5,103	0.04%
2019/07/01	0	0.00	50	24.45	24.50	-50	5,257	-0.95%
2019/06/28	30	23.93	0	0.00	23.85	30	5,282	0.57%
2019/06/27	0	0.00	30	24.35	24.30	-30	5,388	-0.56%
2019/06/25	21	24.01	0	0.00	23.85	21	5,463	0.38%
2019/06/20	0	0.00	30	24.20	24.15	-30	5,828	-0.51%
2019/06/19	1	23.85	32	23.93	23.95	-31	6,047	-0.51%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/14	4	23.58	0.4	23.55	23.55	3.6	7,132	0.05%
2019/06/13	20	23.57	0	0.00	23.55	20	7,190	0.28%
2019/06/12	30	23.63	2	23.55	23.75	28	7,272	0.39%
2019/06/11	42	23.73	0	0.00	23.70	42	7,374	0.57%
2019/06/10	20	23.40	22	23.70	23.65	-2	7,424	-0.03%
2019/06/06	10	23.30	10	23.35	23.35	0	7,564	0.00%
2019/06/05	0	0.00	1	24.60	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	2	23.80	23.80	-2	8,110	-0.02%
2019/05/29	6	22.39	0	0.00	22.35	6	8,489	0.07%
2019/05/27	2	22.60	0	0.00	22.35	2	8,381	0.02%
2019/05/23	17	23.54	0	0.00	23.40	17	8,245	0.21%
2019/05/21	1	24.20	10	24.05	24.15	-9	8,123	-0.11%
2019/05/20	20	24.60	20	24.26	24.20	0	8,099	0.00%
2019/05/17	1	25.00	0	0.00	24.90	1	8,034	0.01%
2019/05/14	0	0.00	2	25.83	26.00	-2	8,024	-0.02%
2019/05/13	20	25.75	25	25.20	25.20	-5	7,985	-0.06%
2019/05/10	23	26.11	20	25.95	25.95	3	7,966	0.04%
2019/05/09	0	0.00	3	26.00	25.95	-3	7,945	-0.04%
2019/05/07	20	26.45	20	26.95	26.95	0	7,867	0.00%
2019/05/06	30	26.51	20	26.20	26.20	10	7,826	0.13%
2019/05/03	10	26.90	0	0.00	27.35	10	7,787	0.13%
2019/04/25	0	0.00	1	27.15	27.15	-1	7,644	-0.01%
2019/04/23	1	26.65	6	27.06	27.35	-5	7,597	-0.07%
2019/04/22	30	27.30	0	0.00	27.10	30	7,548	0.40%
2019/04/18	1	26.80	2	27.20	26.70	-1	7,487	-0.01%
2019/04/16	3	27.47	0	0.00	27.60	3	7,380	0.04%
2019/04/15	11	27.50	5	27.50	27.75	6	7,365	0.08%
2019/04/12	0	0.00	1	27.70	27.45	-1	7,359	-0.01%
2019/04/11	2	28.75	0.5	28.10	28.30	1.5	7,239	0.02%
2019/04/10	0	0.00	13	28.99	29.20	-13	7,017	-0.19%
2019/04/09	5	29.00	16	29.00	29.05	-11	6,887	-0.16%
2019/04/08	2	27.83	23	28.58	27.90	-21	6,616	-0.32%
2019/04/03	4	27.24	5.7	27.14	27.20	-1.7	6,382	-0.03%
2019/04/02	3	27.10	6	26.88	26.70	-3	6,251	-0.05%
2019/04/01	0	0.00	15	26.87	26.90	-15	6,185	-0.24%
2019/03/29	0	0.00	1	26.15	26.20	-1	6,052	-0.02%
2019/03/28	0	0.00	4	26.33	26.10	-4	6,048	-0.07%
2019/03/27	2	26.20	0	0.00	26.45	2	6,038	0.03%
2019/03/26	8.2	26.69	8	27.70	26.60	0.2	6,024	0.00%
2019/03/25	8	26.66	0	0.00	26.95	8	5,894	0.14%
2019/03/22	8	27.21	1	27.30	26.95	7	5,890	0.12%
2019/03/21	21	27.15	26	27.06	26.95	-5	5,757	-0.09%
2019/03/20	31	25.93	23	26.19	26.45	8	5,487	0.15%
2019/03/19	13	25.03	8.2	25.13	25.20	4.8	5,169	0.09%
2019/03/18	0	0.00	5	24.45	24.50	-5	4,987	-0.10%
2019/03/14	2	23.95	0	0.00	23.90	2	4,976	0.04%
2019/03/13	4	24.30	0	0.00	24.10	4	4,987	0.08%
2019/03/12	5	24.20	0	0.00	24.20	5	5,001	0.10%
2019/03/08	17	24.92	10	24.55	24.60	7	5,016	0.14%
2019/03/07	4	26.31	0	0.00	26.70	4	4,585	0.09%
2019/03/06	5	26.28	0	0.00	25.90	5	4,513	0.11%
2019/03/05	3.2	26.17	2	26.65	25.95	1.2	4,473	0.03%
2019/03/04	1	25.80	2	26.20	26.15	-1	4,406	-0.02%
2019/02/26	0	0.00	0.4	25.50	25.50	-0.4	4,380	-0.01%
2019/02/21	2	25.10	0	0.00	25.05	2	4,667	0.04%
2019/02/19	0.2	25.50	0	0.00	25.65	0.2	4,860	0.00%
2019/02/12	2	25.15	2	25.30	25.35	0	5,280	0.00%
2019/02/11	0	0.00	8	25.05	25.05	-8	5,421	-0.15%
2019/01/30	0	0.00	0.7	24.70	24.65	-0.7	5,464	-0.01%
2019/01/29	0.2	25.05	1	25.05	25.20	-0.8	5,601	-0.02%
2019/01/28	2	25.45	0	0.00	25.50	2	5,683	0.04%
2019/01/25	0	0.00	2	25.20	25.50	-2	5,897	-0.03%
2019/01/24	2	25.35	3	25.52	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	1	25.00	24.95	-1	6,037	-0.02%
2019/01/17	1	24.75	0	0.00	24.75	1	6,663	0.02%
2019/01/16	0	0.00	1	25.00	24.80	-1	6,763	-0.01%
2019/01/11	0.2	24.40	0	0.00	24.40	0.2	7,153	0.00%
2019/01/10	1	24.10	2	24.05	24.05	-1	7,215	-0.01%
2019/01/09	2	25.15	0	0.00	25.05	2	7,208	0.03%
2019/01/08	0	0.00	1	24.65	24.85	-1	7,352	-0.01%
2019/01/04	1	25.05	0	0.00	25.20	1	7,669	0.01%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	1	25.60	25.50	-1	7,899	-0.01%
2018/12/25	0	0.00	5	25.55	25.55	-5	8,178	-0.06%
2018/12/19	0	0.00	2	26.30	26.30	-2	9,065	-0.02%
2018/12/18	3	26.02	0	0.00	26.10	3	9,068	0.03%
2018/12/17	5	26.90	0	0.00	26.30	5	9,002	0.06%
2018/12/14	1	27.20	2	27.05	27.05	-1	8,877	-0.01%
2018/12/13	1	28.00	2	27.75	27.80	-1	8,790	-0.01%
2018/12/12	2	28.15	2	28.38	28.30	0	8,790	0.00%
2018/12/11	2	28.00	72	27.27	27.75	-70	8,667	-0.81%
2018/12/10	0	0.00	4	27.21	27.50	-4	8,747	-0.05%
2018/12/06	10	26.95	2.8	27.64	27.60	7.2	8,638	0.08%
2018/12/05	1	27.50	3	27.40	27.45	-2	8,530	-0.02%
2018/12/04	5	27.73	65	27.79	28.20	-60	8,440	-0.71%
2018/12/03	29	28.14	22	28.31	28.05	7	8,336	0.08%
2018/11/30	80	27.10	35	27.21	27.30	45	8,115	0.55%
2018/11/29	2	27.05	3	26.93	26.70	-1	8,013	-0.01%
2018/11/28	1	26.70	0	0.00	26.65	1	7,944	0.01%
2018/11/27	0	0.00	5	26.82	26.85	-5	7,892	-0.06%
2018/11/23	4.5	25.88	0	0.00	25.70	4.5	7,765	0.06%
2018/11/22	3	26.25	2	26.30	26.20	1	7,691	0.01%
2018/11/21	10	26.50	5	26.80	27.00	5	7,645	0.07%
2018/11/20	4	26.63	5	27.12	26.55	-1	7,541	-0.01%
2018/11/19	0	0.00	5	26.88	26.75	-5	7,343	-0.07%
2018/11/16	4	26.86	2.4	25.85	26.20	1.6	7,267	0.02%
2018/11/15	1	26.70	5	26.75	26.90	-4	7,149	-0.06%
2018/11/14	30	26.88	5	27.31	26.70	25	7,168	0.35%
2018/11/13	1.7	26.46	28	27.06	27.20	-26.3	7,135	-0.37%
2018/11/12	1	27.10	1	26.85	26.80	0	7,010	0.00%
2018/11/09	3	26.13	24	26.20	26.15	-21	6,859	-0.31%
2018/11/08	3	26.45	5	25.90	25.80	-2	6,755	-0.03%
2018/11/06	0	0.00	2	25.45	25.25	-2	6,595	-0.03%
2018/11/02	2	24.25	10	24.47	24.60	-8	6,305	-0.13%
2018/11/01	0	0.00	12	22.93	23.45	-12	6,071	-0.20%
2018/10/31	0	0.00	44.5	20.45	21.35	-44.5	5,914	-0.75%
2018/10/30	8	20.85	1	21.85	20.20	7	5,841	0.12%
2018/10/29	4	22.67	5	23.25	22.35	-1	5,637	-0.02%
2018/10/26	4.5	23.53	10	23.45	23.35	-5.5	5,586	-0.10%
2018/10/16	0	0.00	7.2	23.34	22.85	-7.2	5,212	-0.14%
2018/10/15	0	0.00	23	23.76	23.60	-23	5,116	-0.45%
2018/10/12	0	0.00	1	23.45	23.50	-1	5,047	-0.02%
2018/10/11	6	21.92	6	22.15	22.50	0	4,911	0.00%
2018/10/09	2	23.50	0	0.00	23.60	2	4,725	0.04%
2018/10/08	0	0.00	5	23.25	23.25	-5	4,622	-0.11%
2018/10/05	14	22.78	8	23.05	22.60	6	4,572	0.13%
2018/10/04	3	23.97	1	24.00	24.10	2	4,445	0.04%
2018/10/03	0	0.00	9	24.21	24.25	-9	4,271	-0.21%
2018/10/02	4	23.78	4	24.18	23.65	0	4,050	0.00%
2018/10/01	1	23.70	2	23.80	23.80	-1	3,895	-0.03%
2018/09/28	1	23.50	0	0.00	23.65	1	3,853	0.03%
2018/09/27	7	23.29	5	23.40	23.50	2	3,837	0.05%
2018/09/26	1	23.40	2	23.90	23.45	-1	3,783	-0.03%
2018/09/25	7	23.76	24	23.68	23.90	-17	3,659	-0.46%
2018/09/21	0	0.00	1	23.20	23.40	-1	3,469	-0.03%
2018/09/20	0	0.00	5	22.85	22.85	-5	3,252	-0.15%
2018/09/19	7	22.79	5	22.89	22.85	2	3,122	0.06%
2018/09/18	13	22.83	41	22.30	22.60	-28	3,030	-0.92%
2018/09/17	4	21.33	22	21.75	21.90	-18	2,783	-0.65%
2018/09/12	0	0.00	2	20.10	20.00	-2	3,180	-0.06%
2018/09/11	0	0.00	2	20.30	20.40	-2	3,205	-0.06%
2018/09/10	2	20.15	0	0.00	20.15	2	3,271	0.06%
2018/09/07	20	21.33	0	0.00	20.85	20	3,315	0.60%
2018/09/06	6	21.60	8	21.82	21.60	-2	3,284	-0.06%
2018/09/03	10	21.00	3	21.12	20.90	7	3,288	0.21%
2018/08/30	5	21.15	0	0.00	21.15	5	3,427	0.15%
2018/08/28	0	0.00	10	21.20	21.15	-10	3,630	-0.28%
2018/08/24	44	21.11	0	0.00	21.15	44	3,678	1.20%
2018/08/23	0.1	21.15	0	0.00	21.15	0.1	3,747	0.00%
2018/08/22	0	0.00	6.2	21.16	21.20	-6.2	3,816	-0.16%
2018/08/20	0	0.00	3	20.95	20.95	-3	3,938	-0.08%
2018/08/16	0	0.00	1	21.25	21.25	-1	4,048	-0.02%
2018/08/15	0	0.00	5	21.65	21.40	-5	4,052	-0.12%
2018/08/14	3	21.95	0	0.00	21.85	3	4,217	0.07%
2018/08/13	23	22.20	2	21.95	21.75	21	4,299	0.49%
2018/08/10	2	22.63	7	22.80	22.60	-5	4,250	-0.12%
2018/08/09	1	23.00	0	0.00	23.00	1	4,234	0.02%
2018/08/08	1	23.35	0	0.00	23.25	1	4,258	0.02%
2018/08/07	0	0.00	1	23.30	23.25	-1	4,288	-0.02%
2018/08/06	1	23.00	0	0.00	23.00	1	4,307	0.02%
2018/08/03	0	0.00	1	22.50	22.70	-1	4,332	-0.02%
2018/08/02	16	22.16	1	22.50	22.15	15	4,343	0.35%
2018/08/01	1	22.35	0	0.00	22.35	1	4,552	0.02%
2018/07/25	20	22.40	0	0.00	22.30	20	4,908	0.41%
2018/07/24	0	0.00	1	22.25	22.30	-1	4,953	-0.02%
2018/07/23	1	22.10	3	22.10	22.10	-2	4,981	-0.04%
2018/07/18	0	0.00	12	22.53	22.40	-12	5,194	-0.23%
2018/07/13	20	22.40	20	22.35	22.35	0	5,420	0.00%
2018/07/09	0	0.00	10	21.60	21.65	-10	5,525	-0.18%
2018/07/06	1.2	21.06	30	21.30	21.30	-28.8	5,541	-0.52%
2018/07/05	0.2	21.45	6	21.50	21.30	-5.8	5,561	-0.10%
2018/07/04	0	0.00	6	22.15	22.15	-6	5,542	-0.11%
2018/07/03	1	22.80	3	22.95	22.55	-2	5,535	-0.04%
2018/07/02	6	23.04	0	0.00	23.10	6	5,542	0.11%
2018/06/29	0.2	23.30	6	23.43	23.05	-5.8	5,572	-0.10%
2018/06/28	8	23.15	1	23.25	23.05	7	5,562	0.13%
2018/06/27	7	23.53	3	23.57	23.30	4	5,630	0.07%
2018/06/26	5	23.41	3	23.85	23.55	2	5,699	0.04%
2018/06/25	4	23.88	1	24.25	23.55	3	5,702	0.05%
2018/06/22	2.1	22.60	13	23.80	24.80	-10.9	5,558	-0.20%
2018/06/21	1	22.25	0	0.00	23.00	1	5,293	0.02%
2018/06/19	3	22.60	0	0.00	22.85	3	5,356	0.06%
2018/06/15	1	23.15	20	22.85	23.20	-19	5,359	-0.35%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/13	3	23.15	0	0.00	22.95	3	5,431	0.06%
2018/06/11	3	23.00	4	22.95	22.95	-1	5,675	-0.02%
2018/06/06	0	0.00	10	22.45	22.65	-10	5,743	-0.17%
2018/06/05	0	0.00	4	22.43	22.20	-4	5,765	-0.07%
2018/06/04	0	0.00	11	21.95	21.95	-11	5,680	-0.19%
2018/06/01	1	21.80	0	0.00	21.80	1	5,661	0.02%
2018/05/31	11	21.91	1	21.90	22.00	10	5,661	0.18%
2018/05/30	13	21.81	12	22.03	22.00	1	5,602	0.02%
2018/05/29	1	22.20	4	22.23	22.20	-3	5,563	-0.05%
2018/05/28	0	0.00	11	21.75	21.75	-11	5,515	-0.20%
2018/05/25	11	21.89	0	0.00	21.70	11	5,514	0.20%
2018/05/22	25	21.89	5	21.80	21.60	20	5,416	0.37%
2018/05/17	0	0.00	3	21.00	20.75	-3	5,240	-0.06%
2018/05/15	6	21.20	0	0.00	21.10	6	5,266	0.11%
2018/05/14	0	0.00	2	21.45	21.40	-2	5,442	-0.04%
2018/05/11	10	21.68	40	21.81	21.75	-30	5,436	-0.55%
2018/05/10	4	22.20	2	22.25	22.30	2	5,382	0.04%
2018/05/09	22	22.23	12	22.26	22.25	10	5,354	0.19%
2018/05/08	1	20.65	3	21.50	22.05	-2	5,160	-0.04%
2018/05/04	3	21.07	0	0.00	21.00	3	5,025	0.06%
2018/05/02	0	0.00	10	20.78	20.95	-10	5,090	-0.20%
2018/04/30	0	0.00	3	20.73	20.65	-3	5,084	-0.06%
2018/04/27	0	0.00	2	20.68	20.35	-2	5,081	-0.04%
2018/04/26	2	20.60	2	20.55	20.30	0	5,077	0.00%
2018/04/25	12	20.23	1	20.50	20.55	11	5,055	0.22%
2018/04/24	11	21.15	30	20.95	20.95	-19	4,979	-0.38%
2018/04/20	5	22.00	5	22.10	22.05	0	5,095	0.00%
2018/04/19	3	22.23	0	0.00	22.30	3	5,031	0.06%
2018/04/17	2	22.75	9	22.78	22.70	-7	4,968	-0.14%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/13	9	23.08	4	23.30	23.10	5	4,987	0.10%
2018/04/10	7	23.46	0	0.00	23.35	7	5,091	0.14%
2018/04/09	2	23.75	8	23.60	23.55	-6	5,137	-0.12%
2018/04/03	1	23.60	0	0.00	23.85	1	5,145	0.02%
2018/04/02	0	0.00	2	23.85	23.85	-2	5,155	-0.04%
2018/03/31	14	24.14	2	24.20	24.05	12	5,160	0.23%
2018/03/30	20	23.75	0	0.00	23.85	20	5,157	0.39%
2018/03/29	3	23.22	1	23.05	23.05	2	5,105	0.04%
2018/03/28	5	23.57	60	23.60	23.30	-55	4,980	-1.10%
2018/03/26	0	0.00	25	23.51	23.40	-25	4,863	-0.51%
2018/03/23	1	23.45	1	23.75	23.70	0	4,814	0.00%
2018/03/22	1	24.70	7	24.44	24.35	-6	4,761	-0.13%
2018/03/20	3	24.82	6	24.89	24.85	-3	5,135	-0.06%
2018/03/19	6	25.20	16	25.08	25.05	-10	5,212	-0.19%
2018/03/16	7	25.94	12	25.91	25.70	-5	5,125	-0.10%
2018/03/15	8	25.96	5	25.80	25.80	3	4,877	0.06%
2018/03/14	5	26.10	5	26.10	26.10	0	5,124	0.00%
2018/03/13	24	26.38	1	26.40	26.20	23	5,199	0.44%
2018/03/12	0	0.00	5	26.30	26.50	-5	5,211	-0.10%
2018/03/09	9	26.04	20	25.75	26.05	-11	5,250	-0.21%
2018/03/06	0	0.00	16	25.20	25.20	-16	6,144	-0.26%
2018/03/02	2	25.35	0	0.00	25.40	2	6,230	0.03%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	20	25.15	25.20	-20	6,381	-0.31%
2018/02/26	2	25.25	0	0.00	25.10	2	6,422	0.03%
2018/02/09	1	23.15	1	23.35	23.80	0	6,734	0.00%
2018/02/08	3	24.85	0	0.00	24.30	3	6,911	0.04%
2018/02/07	2	24.40	10	24.47	24.50	-8	7,146	-0.11%
2018/02/06	4	23.71	18	23.91	23.75	-14	7,212	-0.19%
2018/02/05	5	26.06	2	26.20	26.15	3	7,178	0.04%
2018/02/02	0	0.00	5	26.55	26.60	-5	7,402	-0.07%
2018/02/01	1	26.60	1	26.70	26.60	0	7,511	0.00%
2018/01/31	22	26.74	0	0.00	26.65	22	7,576	0.29%
2018/01/26	2	26.60	0	0.00	26.55	2	8,327	0.02%
2018/01/25	0	0.00	5	27.05	26.85	-5	8,491	-0.06%
2018/01/23	8	26.75	0.3	26.90	26.85	7.7	8,528	0.09%
2018/01/22	0	0.00	17	26.77	26.75	-17	8,664	-0.20%
2018/01/19	20	27.05	5	27.05	26.90	15	8,949	0.17%
2018/01/18	0	0.00	7	27.05	27.00	-7	9,298	-0.08%
2018/01/17	6	26.97	5	27.05	27.05	1	9,505	0.01%
2018/01/16	29	26.97	5	27.25	27.30	24	9,568	0.25%
2018/01/12	0	0.00	2	26.38	26.25	-2	9,622	-0.02%
2018/01/11	0	0.00	2	26.05	26.10	-2	9,681	-0.02%
2018/01/10	4	26.09	21	26.11	26.05	-17	9,769	-0.17%
2018/01/09	0	0.00	1	26.85	26.75	-1	9,912	-0.01%
2018/01/08	10	26.90	0	0.00	26.85	10	10,189	0.10%
2018/01/05	0	0.00	5	27.10	26.90	-5	10,569	-0.05%
2018/01/04	32	27.10	51	27.14	27.05	-19	10,909	-0.17%
2018/01/03	3	26.65	21	26.84	26.65	-18	11,278	-0.16%
2018/01/02	1	26.40	0	0.00	26.40	1	12,507	0.01%