南茂 (8150)-元大-博愛券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/25	6	46.66	2	46.75	46.20	4	4,678	0.09%
2024/04/24	0	46.05	0	0.00	47.30	0	4,678	0.00%
2024/04/23	0	0.00	1	45.50	45.85	-1	4,714	-0.02%
2024/04/22	7	44.92	1	45.25	45.35	6	4,707	0.13%
2024/04/19	2	45.83	2	45.00	45.65	0	4,735	0.00%
2024/04/18	3	46.98	0	0.00	46.85	3	4,811	0.06%
2024/04/17	1	46.75	0	0.00	47.45	1	4,924	0.02%
2024/04/16	3	46.83	1	46.70	46.85	2	4,932	0.04%
2024/04/15	3	48.17	2	48.00	48.10	1	4,881	0.02%
2024/04/12	2	48.70	1	48.85	48.70	1	4,891	0.02%
2024/04/11	2	48.05	2	48.50	48.75	0	4,866	0.00%
2024/04/09	5	48.79	0	0.00	48.85	5	4,812	0.10%
2024/04/08	2	48.45	1	48.60	48.65	1	4,773	0.02%
2024/04/03	1	48.70	0	0.00	49.25	1	4,736	0.02%
2024/04/02	3	49.32	4.1	49.55	49.25	-1.1	4,707	-0.02%
2024/04/01	6	49.59	0	0.00	49.35	6	4,709	0.13%
2024/03/29	20	49.54	0.2	50.10	50.00	19.8	4,671	0.42%
2024/03/28	3	50.60	2.1	51.95	51.00	0.9	4,426	0.02%
2024/03/27	7	48.73	9	49.17	50.70	-2	4,216	-0.05%
2024/03/26	4.3	48.62	12.7	48.86	48.40	-8.4	4,105	-0.20%
2024/03/25	2	49.38	1	49.20	49.95	1	4,057	0.03%
2024/03/22	13.1	50.81	9	50.53	50.90	4.1	4,012	0.10%
2024/03/21	2	50.65	4.2	50.69	51.00	-2.2	3,964	-0.06%
2024/03/20	7	50.89	27.3	50.33	50.10	-20.3	3,935	-0.52%
2024/03/19	2	49.65	21.7	49.72	49.75	-19.7	3,747	-0.53%
2024/03/18	5	48.40	8.3	48.76	48.65	-3.3	3,715	-0.09%
2024/03/15	0	0.00	1	47.79	47.65	-1	3,704	-0.03%
2024/03/14	3	47.65	6	47.00	47.55	-3	3,703	-0.08%
2024/03/13	3	48.00	17.1	48.48	48.50	-14.1	3,701	-0.38%
2024/03/12	9	47.81	13.1	48.14	48.10	-4.1	3,660	-0.11%
2024/03/11	12	47.34	2	47.20	46.90	10	3,618	0.28%
2024/03/08	17	47.55	7.1	47.39	46.90	10	3,605	0.28%
2024/03/07	1.2	47.13	37.1	47.12	47.15	-36	3,582	-1.00%
2024/03/06	11	46.09	31	46.21	46.65	-20	3,501	-0.57%
2024/03/05	2	45.43	5	45.22	45.10	-3	3,439	-0.09%
2024/03/04	16.7	45.26	13.4	45.22	45.10	3.3	3,411	0.10%
2024/03/01	0.1	44.30	0	0.00	43.95	0.1	3,303	0.00%
2024/02/29	3	43.97	2	43.98	44.10	1	3,258	0.03%
2024/02/27	0	43.20	10	43.54	43.65	-10	3,193	-0.31%
2024/02/23	13	43.30	1	44.30	43.25	12	3,197	0.38%
2024/02/22	2	44.00	7	43.93	44.00	-5	3,140	-0.16%
2024/02/21	1	43.15	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1	43.60	1	43.60	43.50	0	3,101	0.00%
2024/02/19	5	43.51	4.1	43.66	43.60	1	3,098	0.03%
2024/02/16	31	43.49	1	43.75	43.50	30	3,115	0.96%
2024/02/15	0	0.00	5	43.43	43.65	-5	3,104	-0.16%
2024/02/05	0	41.65	4	41.70	41.70	-4	3,058	-0.13%
2024/02/02	3	41.95	3	42.00	41.95	0	3,094	0.00%
2024/02/01	5	42.27	0	0.00	42.25	5	3,111	0.16%
2024/01/30	0	42.35	0	0.00	42.70	0	3,222	0.00%
2024/01/29	1	42.05	1	42.30	42.25	0	3,291	0.00%
2024/01/26	0	0.00	1	42.70	42.60	-1	3,572	-0.03%
2024/01/25	3	42.85	0	0.00	42.80	3	3,605	0.08%
2024/01/24	1.1	43.58	0	0.00	43.15	1.1	3,620	0.03%
2024/01/23	1	43.20	0	0.00	43.10	1	3,637	0.03%
2024/01/22	6	44.36	12	44.08	43.95	-6	3,630	-0.17%
2024/01/19	20	43.78	26	43.73	43.70	-6	3,632	-0.17%
2024/01/18	0.1	42.85	0	0.00	42.95	0.1	3,565	0.00%
2024/01/17	1	42.85	7	43.16	43.00	-6	3,746	-0.16%
2024/01/16	3	42.85	1	42.85	42.80	2	3,897	0.05%
2024/01/15	1.1	43.29	2	43.53	43.20	-0.9	4,088	-0.02%
2024/01/12	16.2	43.13	1	42.85	42.80	15.2	4,073	0.37%
2024/01/11	0.6	43.25	15	43.20	43.50	-14.4	3,950	-0.36%
2024/01/10	0	0.00	5.5	41.94	41.85	-5.5	3,866	-0.14%
2024/01/08	1	41.00	3	41.33	41.15	-2	3,859	-0.05%
2024/01/05	8	41.44	0	0.00	41.40	8	3,859	0.21%
2024/01/04	0	0.00	1	42.00	42.10	-1	3,845	-0.03%
2024/01/03	0	0.00	1	42.25	41.85	-1	3,854	-0.03%
2023/12/29	1	42.25	0	0.00	42.25	1	3,828	0.03%
2023/12/28	3	43.27	0	0.00	43.00	3	3,814	0.08%
2023/12/27	1	43.65	3	43.62	43.70	-2	3,799	-0.05%
2023/12/26	1.2	43.07	0	0.00	43.10	1.2	3,769	0.03%
2023/12/22	0	0.00	2	42.85	42.45	-2	3,743	-0.05%
2023/12/21	0	0.00	1	42.60	42.45	-1	3,729	-0.03%
2023/12/20	3	42.23	0	0.00	42.45	3	3,712	0.08%
2023/12/19	2	43.18	1	43.35	42.90	1	3,654	0.03%
2023/12/18	5	44.05	3	43.67	43.70	2	3,609	0.06%
2023/12/15	6	43.74	8	43.79	43.10	-2	3,550	-0.06%
2023/12/14	3.1	43.49	2	43.45	43.35	1.1	3,466	0.03%
2023/12/13	1	42.15	1	42.20	43.15	0	3,404	0.00%
2023/12/12	3	42.78	1	42.70	42.45	2	3,348	0.06%
2023/12/11	12	42.83	18.8	42.52	42.40	-6.8	3,319	-0.20%
2023/12/08	3	42.50	7	42.51	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	1	41.90	41.75	-1	3,220	-0.03%
2023/12/05	0.5	41.55	9	41.64	41.85	-8.5	3,206	-0.27%
2023/12/04	5	42.02	4	41.94	42.00	1	3,208	0.03%
2023/12/01	1	41.05	0	0.00	41.10	1	3,234	0.03%
2023/11/30	2.8	40.78	0	0.00	40.80	2.8	3,201	0.09%
2023/11/29	1	40.40	1	40.40	40.35	0	3,166	0.00%
2023/11/28	0	39.95	1	40.15	40.20	-1	3,156	-0.03%
2023/11/24	2.1	39.40	20	39.70	39.40	-17.9	3,174	-0.56%
2023/11/22	0	0.00	22	39.53	39.85	-22	3,338	-0.66%
2023/11/21	0	0.00	7	39.44	39.50	-7	3,305	-0.21%
2023/11/20	1	39.10	8	39.09	39.05	-7	3,285	-0.21%
2023/11/17	2	38.65	0	0.00	38.70	2	3,289	0.06%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	3	38.48	38.60	-3	3,264	-0.09%
2023/11/14	2	38.15	1	38.25	38.15	1	3,238	0.03%
2023/11/13	3	38.03	0	0.00	38.15	3	3,226	0.09%
2023/11/10	3	37.87	6	38.06	37.75	-3	3,212	-0.09%
2023/11/09	2	37.70	0	0.00	37.40	2	3,172	0.06%
2023/11/08	10	37.47	2	37.45	37.35	8	3,149	0.25%
2023/11/07	7	37.51	1	37.50	37.35	6	3,090	0.19%
2023/11/06	7	37.96	4	37.86	37.80	3	3,057	0.10%
2023/11/03	13	38.50	7.2	38.73	37.95	5.8	2,995	0.19%
2023/11/02	0	0.00	7	41.92	42.05	-7	2,742	-0.26%
2023/11/01	2	41.35	2	41.22	41.30	0	2,770	0.00%
2023/10/31	1	41.15	0	0.00	40.95	1	2,819	0.04%
2023/10/30	1	40.85	2	40.65	40.65	-1	2,800	-0.04%
2023/10/27	2.1	41.04	0	0.00	40.90	2.1	2,781	0.08%
2023/10/26	1	41.50	4	41.28	41.45	-3	2,757	-0.11%
2023/10/25	10	42.93	21.4	42.24	42.00	-11.4	2,710	-0.42%
2023/10/24	4.5	41.77	8.1	41.88	42.15	-3.5	2,516	-0.14%
2023/10/23	53	41.78	49	42.04	41.40	4	2,312	0.17%
2023/10/20	0.1	39.80	1	39.75	39.85	-1	2,121	-0.04%
2023/10/17	2	39.45	3	39.45	39.00	-1	2,098	-0.05%
2023/10/16	1	38.70	1	38.60	38.70	0	2,101	0.00%
2023/10/12	0	0.00	1	38.45	38.50	-1	2,120	-0.05%
2023/10/11	0	0.00	2	38.25	38.20	-2	2,129	-0.09%
2023/10/06	3	38.10	0	0.00	38.00	3	2,131	0.14%
2023/10/05	3	37.90	0	0.00	37.90	3	2,140	0.14%
2023/10/03	0	37.80	1	38.00	37.90	-1	2,178	-0.05%
2023/09/26	1	37.95	0	0.00	37.55	1	2,294	0.04%
2023/09/25	1.1	38.27	0	0.00	38.50	1.1	2,381	0.05%
2023/09/22	2	38.15	0	0.00	38.50	2	2,386	0.08%
2023/09/20	2	38.95	0	0.00	39.05	2	2,552	0.08%
2023/09/19	2	39.68	2	39.50	39.20	0	2,594	0.00%
2023/09/18	2.1	39.56	0	0.00	39.60	2.1	2,632	0.08%
2023/09/15	1	39.00	0	0.00	39.20	1	2,641	0.04%
2023/09/13	5	39.44	2	39.15	38.95	3	2,713	0.11%
2023/09/12	1	39.70	3	39.80	39.70	-2	2,728	-0.07%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	1	39.45	0	0.00	39.60	1	2,798	0.04%
2023/09/07	2	40.13	5	40.35	40.35	-3	2,809	-0.11%
2023/09/06	4.2	39.69	7	39.58	40.00	-2.8	2,775	-0.10%
2023/09/05	1	38.35	0	0.00	38.80	1	2,697	0.04%
2023/09/04	2	38.75	0	0.00	38.70	2	2,707	0.07%
2023/09/01	1	38.50	3	38.43	38.50	-2	2,726	-0.07%
2023/08/31	2	38.23	1	38.30	38.35	1	2,721	0.04%
2023/08/29	11	38.06	6	37.54	37.75	5	2,723	0.18%
2023/08/28	1	38.55	5	37.87	37.95	-4	2,689	-0.15%
2023/08/25	0	0.00	6	37.05	37.05	-6	2,583	-0.23%
2023/08/24	2	37.35	0	0.00	36.90	2	2,618	0.08%
2023/08/21	1	36.65	1	36.80	36.60	0	2,779	0.00%
2023/08/18	0	0.00	5.1	36.55	36.30	-5.1	2,789	-0.18%
2023/08/16	2	35.78	0.6	35.80	35.75	1.4	2,766	0.05%
2023/08/15	1	36.50	0	0.00	36.45	1	2,753	0.04%
2023/08/11	0.6	37.00	1	36.90	37.05	-0.4	2,765	-0.02%
2023/08/10	0	36.50	1	36.55	36.70	-1	2,765	-0.04%
2023/08/09	0	0.00	3	36.92	36.90	-3	2,743	-0.11%
2023/08/08	0.1	36.98	0	0.00	37.05	0.1	2,735	0.00%
2023/08/07	3	36.72	17	37.08	37.35	-14	2,714	-0.52%
2023/08/04	10	36.41	3	36.32	36.30	7	2,659	0.26%
2023/07/31	1	35.95	1	36.20	35.75	0	2,669	0.00%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/24	7	35.46	0	0.00	35.55	7	2,680	0.26%
2023/07/21	1	36.05	0	0.00	36.00	1	2,661	0.04%
2023/07/20	2	35.60	2	35.85	35.70	0	2,652	0.00%
2023/07/19	1	36.25	0	0.00	36.20	1	2,626	0.04%
2023/07/18	4	36.09	0	0.00	36.00	4	2,620	0.15%
2023/07/13	3	34.75	0	0.00	34.60	3	2,607	0.12%
2023/07/12	4	34.83	0	0.00	34.80	4	2,593	0.15%
2023/07/10	3	34.97	0	0.00	34.70	3	2,638	0.11%
2023/07/07	2	35.20	1	35.25	35.25	1	2,650	0.04%
2023/07/05	1	35.80	4	35.95	35.95	-3	2,646	-0.11%
2023/07/04	0	0.00	2.2	36.02	35.70	-2.2	2,677	-0.08%
2023/07/03	11	35.75	0	0.00	35.60	11	2,706	0.41%
2023/06/29	3	36.35	0	0.00	36.35	3	2,720	0.11%
2023/06/28	7	39.00	0	0.00	38.95	7	2,620	0.27%
2023/06/27	4	39.25	0	0.00	39.15	4	2,536	0.16%
2023/06/26	0.3	39.70	1	39.60	39.70	-0.7	2,484	-0.03%
2023/06/21	1	39.30	0	0.00	39.35	1	2,444	0.04%
2023/06/19	1.2	38.83	0	0.00	38.75	1.2	2,383	0.05%
2023/06/16	0.1	39.20	7	39.29	39.45	-6.9	2,348	-0.30%
2023/06/15	0	0.00	4	39.05	39.00	-4	2,320	-0.17%
2023/06/14	0.1	39.64	0	0.00	39.35	0.1	2,306	0.00%
2023/06/13	2	39.80	0	0.00	39.80	2	2,278	0.09%
2023/06/09	12	39.95	2	40.00	40.05	10	2,239	0.45%
2023/06/08	5	40.69	1	40.95	40.70	4	2,223	0.18%
2023/06/07	7	40.79	2	40.75	40.85	5	2,230	0.22%
2023/06/05	1	40.50	12	40.72	40.55	-11	2,226	-0.49%
2023/06/02	0.1	40.20	0	0.00	40.15	0.1	2,252	0.00%
2023/06/01	0	0.00	11	40.00	40.00	-11	2,247	-0.49%
2023/05/31	0.2	39.45	0	0.00	39.50	0.2	2,257	0.01%
2023/05/30	4	39.00	0	0.00	39.05	4	2,248	0.18%
2023/05/29	17	40.50	6	40.56	39.55	11	2,282	0.48%
2023/05/26	4	39.33	37	39.34	39.50	-33	2,283	-1.44%
2023/05/25	0	0.00	11	38.65	38.70	-11	2,255	-0.49%
2023/05/24	1	38.65	0	0.00	38.35	1	2,278	0.04%
2023/05/22	5	38.43	0	0.00	38.45	5	2,307	0.22%
2023/05/19	0.4	38.50	0	0.00	38.40	0.4	2,315	0.02%
2023/05/17	0	0.00	37	38.01	38.50	-37	2,333	-1.59%
2023/05/09	0	0.00	2.3	38.20	38.20	-2.3	2,375	-0.10%
2023/05/08	0	0.00	2	39.00	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	2	38.05	38.10	-2	2,412	-0.08%
2023/05/04	0	0.00	0	37.70	37.55	0	2,478	0.00%
2023/05/03	1.3	37.55	0	0.00	37.65	1.3	2,523	0.05%
2023/04/28	4	36.89	0	0.00	37.00	4	2,618	0.15%
2023/04/26	1	36.45	0	0.00	36.85	1	2,570	0.04%
2023/04/25	1	37.05	0	0.00	36.60	1	2,572	0.04%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	0	0.00	3	37.70	37.30	-3	2,560	-0.12%
2023/04/20	2	38.28	1	38.40	38.05	1	2,554	0.04%
2023/04/19	6	38.39	0	0.00	38.20	6	2,561	0.23%
2023/04/18	0	0.00	3	38.93	38.90	-3	2,532	-0.12%
2023/04/17	1	38.85	0	0.00	38.85	1	2,528	0.04%
2023/04/13	3	38.70	0	0.00	38.70	3	2,528	0.12%
2023/04/12	2.1	39.14	3	39.02	39.15	-0.9	2,502	-0.04%
2023/04/11	0.4	38.67	12	38.99	39.05	-11.6	2,474	-0.47%
2023/04/10	1	38.45	0	0.00	38.45	1	2,440	0.04%
2023/04/07	12	38.94	3	39.35	38.60	9	2,421	0.37%
2023/04/06	11.5	38.49	31	38.73	39.10	-19.5	2,365	-0.82%
2023/03/31	3	38.35	4	38.59	38.35	-1	2,317	-0.04%
2023/03/30	1	37.50	0	0.00	37.50	1	2,223	0.04%
2023/03/29	0	0.00	1	37.05	37.00	-1	2,203	-0.05%
2023/03/27	1	37.05	2	37.00	36.90	-1	2,253	-0.04%
2023/03/23	1	37.00	0	0.00	36.90	1	2,269	0.04%
2023/03/21	13	37.01	0	0.00	37.00	13	2,272	0.57%
2023/03/16	1	35.70	1	35.60	35.70	0	2,233	0.00%
2023/03/15	0	0.00	2	36.45	36.30	-2	2,230	-0.09%
2023/03/14	2	36.50	0	0.00	36.60	2	2,250	0.09%
2023/03/13	0	0.00	3	36.65	36.95	-3	2,276	-0.13%
2023/03/10	2	37.30	2	37.20	37.30	0	2,264	0.00%
2023/03/09	3	37.65	0	0.00	37.60	3	2,269	0.13%
2023/03/08	0	0.00	2	37.43	37.65	-2	2,280	-0.09%
2023/03/07	3	37.45	2	37.58	37.70	1	2,256	0.04%
2023/03/06	0	36.90	0	0.00	37.00	0	2,209	0.00%
2023/03/03	5	36.55	3.3	36.64	36.70	1.7	2,209	0.08%
2023/03/02	1	36.40	1	36.45	36.35	0	2,212	0.00%
2023/03/01	5	35.70	0	0.00	36.05	5	2,198	0.23%
2023/02/24	8	36.25	0	0.00	36.40	8	2,134	0.37%
2023/02/23	1	37.00	1	37.00	37.00	0	2,057	0.00%
2023/02/22	4	36.16	2	35.95	36.55	2	2,048	0.10%
2023/02/21	1	36.30	5	36.21	36.55	-4	2,049	-0.20%
2023/02/20	0	0.00	1	35.65	35.80	-1	2,097	-0.05%
2023/02/17	3	35.38	0	0.00	35.60	3	2,148	0.14%
2023/02/15	1	35.30	2	35.40	35.35	-1	2,208	-0.05%
2023/02/14	2	35.55	0	0.00	35.60	2	2,218	0.09%
2023/02/13	2	35.15	2	35.25	35.30	0	2,267	0.00%
2023/02/10	1	35.90	1.1	36.00	35.90	-0.1	2,307	0.00%
2023/02/09	3	35.87	3	35.98	35.80	0	2,317	0.00%
2023/02/08	9.1	35.81	1	35.85	35.85	8.1	2,344	0.35%
2023/02/07	5	35.31	0	0.00	35.50	5	2,334	0.21%
2023/02/06	6	35.51	0	0.00	35.50	6	2,331	0.26%
2023/02/03	2	35.93	3	35.92	36.20	-1	2,314	-0.04%
2023/02/02	5	35.34	4	35.65	35.80	1	2,255	0.04%
2023/01/31	1	34.70	16	34.63	34.60	-15	2,197	-0.68%
2023/01/30	1	33.95	5.8	33.98	34.05	-4.8	2,153	-0.22%
2023/01/17	0	0.00	1	33.65	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	9.4	33.51	33.65	-9.4	2,219	-0.42%
2023/01/13	6	33.05	0.1	33.15	32.95	6	2,245	0.27%
2023/01/12	10	33.50	1	33.70	33.10	9	2,357	0.38%
2023/01/11	4	33.83	2	33.83	33.80	2	2,545	0.08%
2023/01/10	2	34.00	2	33.90	33.80	0	2,593	0.00%
2023/01/09	3	33.55	3.3	33.66	33.70	-0.3	2,612	-0.01%
2023/01/06	1	33.25	2.2	33.36	33.35	-1.2	2,612	-0.05%
2023/01/05	2	33.10	0	0.00	33.15	2	2,647	0.08%
2023/01/04	1	33.40	3	33.47	33.40	-2	2,666	-0.07%
2023/01/03	1	33.45	2.2	33.36	33.70	-1.2	2,694	-0.04%
2022/12/30	0	0.00	3	33.23	33.50	-3	2,668	-0.11%
2022/12/29	2	32.00	2	32.30	32.65	0	2,657	0.00%
2022/12/28	2	32.15	0	0.00	32.30	2	2,682	0.07%
2022/12/27	4	32.80	2	33.35	32.65	2	2,701	0.07%
2022/12/26	1	32.70	1	32.80	32.95	0	2,711	0.00%
2022/12/23	2	32.13	2	32.70	32.90	0	2,727	0.00%
2022/12/21	8	32.21	0	0.00	32.20	8	2,786	0.29%
2022/12/20	2	32.60	0	0.00	32.45	2	2,801	0.07%
2022/12/16	1	32.95	1	32.95	33.05	0	2,833	0.00%
2022/12/14	0	0.00	1	33.45	33.40	-1	2,852	-0.04%
2022/12/13	1	33.10	0	0.00	33.25	1	2,852	0.04%
2022/12/09	1	33.35	3	33.55	33.30	-2	2,906	-0.07%
2022/12/08	3	33.07	1.1	32.96	33.10	1.9	2,922	0.07%
2022/12/07	0	0.00	1	33.75	33.30	-1	2,935	-0.03%
2022/12/06	1.1	33.77	0	0.00	33.70	1.1	2,928	0.04%
2022/12/05	0	0.00	5	34.64	34.70	-5	2,933	-0.17%
2022/12/02	1	34.15	2	34.23	34.20	-1	2,933	-0.03%
2022/12/01	0	0.00	4	34.08	34.10	-4	2,937	-0.14%
2022/11/29	3	33.10	0	0.00	33.30	3	2,910	0.10%
2022/11/25	11	33.70	3	33.87	33.50	8	2,954	0.27%
2022/11/24	2	33.40	4.1	33.64	33.65	-2.1	2,977	-0.07%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/17	1	33.60	0	0.00	33.95	1	2,898	0.03%
2022/11/16	5	33.48	5	33.67	33.60	0	2,875	0.00%
2022/11/15	0	0.00	4	33.08	33.15	-4	2,814	-0.14%
2022/11/14	3	32.58	2.6	32.65	32.70	0.4	2,801	0.01%
2022/11/11	0	0.00	5	32.55	32.50	-5	2,784	-0.18%
2022/11/10	0	0.00	9	32.09	32.20	-9	2,760	-0.33%
2022/11/09	9.6	32.43	10	32.45	32.30	-0.4	2,752	-0.01%
2022/11/08	4	32.16	11	32.10	32.00	-7	2,728	-0.26%
2022/11/07	2	31.73	2	31.75	31.60	0	2,706	0.00%
2022/11/04	9	31.39	2	31.50	31.60	7	2,715	0.26%
2022/11/03	3.1	32.05	1	32.25	32.25	2.1	2,679	0.08%
2022/11/02	2	31.95	0	0.00	31.95	2	2,687	0.07%
2022/11/01	2	31.68	5	31.75	31.65	-3	2,720	-0.11%
2022/10/31	1	31.95	7	32.03	31.75	-6	2,776	-0.22%
2022/10/28	2	31.70	5	31.63	31.40	-3	2,801	-0.11%
2022/10/27	1	31.15	3	31.20	31.70	-2	2,773	-0.07%
2022/10/26	10	30.64	3	30.93	30.60	7	2,791	0.25%
2022/10/24	1	32.35	0	0.00	31.25	1	2,808	0.04%
2022/10/21	2	32.40	2	31.85	31.85	0	2,761	0.00%
2022/10/20	6	31.99	1	31.85	32.20	5	2,735	0.18%
2022/10/19	6	32.36	10	32.14	32.30	-4	2,646	-0.15%
2022/10/18	0	0.00	4	30.65	31.00	-4	2,465	-0.16%
2022/10/17	2	28.68	5	29.40	30.00	-3	2,476	-0.12%
2022/10/14	0	0.00	1	29.30	29.30	-1	2,507	-0.04%
2022/10/13	3	28.75	0	0.00	28.40	3	2,567	0.12%
2022/10/12	0	0.00	1	29.35	29.45	-1	2,564	-0.04%
2022/10/11	5	29.75	4	29.95	29.50	1	2,598	0.04%
2022/10/07	1	30.90	0	0.00	30.90	1	2,649	0.04%
2022/10/05	0	0.00	6	31.07	30.95	-6	2,703	-0.22%
2022/10/04	0	0.00	1	30.25	30.60	-1	2,718	-0.04%
2022/10/03	1	29.65	0	0.00	29.70	1	2,752	0.04%
2022/09/30	2	29.55	0	0.00	30.00	2	2,829	0.07%
2022/09/29	4	29.58	2	29.68	29.70	2	2,886	0.07%
2022/09/28	2	29.23	0	0.00	29.25	2	2,924	0.07%
2022/09/27	2	29.78	1	29.80	30.30	1	2,965	0.03%
2022/09/26	19	30.36	6	30.55	29.85	13	3,054	0.43%
2022/09/23	2	31.73	0	0.00	31.75	2	3,111	0.06%
2022/09/22	1	31.85	0	0.00	32.00	1	3,218	0.03%
2022/09/21	1	32.50	2	32.55	32.25	-1	3,330	-0.03%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	2	32.55	0	0.00	32.70	2	3,500	0.06%
2022/09/16	4	32.94	0	0.00	32.75	4	3,540	0.11%
2022/09/15	1	33.25	54	33.40	33.25	-53	3,556	-1.49%
2022/09/14	3	32.95	0	0.00	33.30	3	3,606	0.08%
2022/09/13	2	34.00	2	33.80	33.80	0	3,611	0.00%
2022/09/12	3	33.73	0	0.00	33.80	3	3,635	0.08%
2022/09/08	1	33.20	1	34.40	34.25	0	3,649	0.00%
2022/09/07	1	33.05	0	0.00	33.00	1	3,673	0.03%
2022/09/06	9	33.70	0	0.00	33.40	9	3,690	0.24%
2022/09/02	9	34.53	0	0.00	34.50	9	3,692	0.24%
2022/09/01	1	35.15	0	0.00	35.10	1	3,657	0.03%
2022/08/31	6	35.77	0	0.00	35.75	6	3,671	0.16%
2022/08/30	0	0.00	2	36.15	36.15	-2	3,661	-0.05%
2022/08/29	4	35.88	0	0.00	36.00	4	3,680	0.11%
2022/08/26	0	0.00	8	36.93	36.80	-8	3,705	-0.22%
2022/08/25	5	36.50	3	36.47	36.40	2	3,712	0.05%
2022/08/24	3	36.15	3	36.35	36.10	0	3,763	0.00%
2022/08/23	2	36.43	6	36.43	36.35	-4	3,790	-0.11%
2022/08/22	4	37.05	8	36.88	36.85	-4	3,793	-0.11%
2022/08/19	3	37.10	1	36.70	37.15	2	3,802	0.05%
2022/08/18	1	36.25	12	36.45	36.40	-11	3,773	-0.29%
2022/08/17	2	36.35	0	0.00	36.45	2	3,775	0.05%
2022/08/16	0	0.00	4	36.45	36.50	-4	3,765	-0.11%
2022/08/15	3	36.58	10	36.64	36.70	-7	3,765	-0.19%
2022/08/12	6	36.03	2	36.20	36.30	4	3,747	0.11%
2022/08/11	2	35.50	7.3	35.54	35.70	-5.3	3,764	-0.14%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/09	3	35.47	6	35.48	35.45	-3	3,776	-0.08%
2022/08/08	4.3	35.02	0	0.00	35.60	4.3	3,783	0.11%
2022/08/04	0	0.00	3	34.15	34.20	-3	3,723	-0.08%
2022/08/02	2	34.18	1	34.25	34.15	1	3,742	0.03%
2022/08/01	3	35.13	0	0.00	35.20	3	3,763	0.08%
2022/07/29	2	35.43	1	35.80	35.30	1	3,797	0.03%
2022/07/25	0	0.00	1	35.80	35.80	-1	3,829	-0.03%
2022/07/22	3	36.43	2	36.28	35.95	1	3,843	0.03%
2022/07/21	19	35.98	2	35.88	36.30	17	3,839	0.44%
2022/07/20	3	35.52	4	35.58	35.40	-1	3,835	-0.03%
2022/07/19	1	35.10	0	0.00	35.20	1	3,839	0.03%
2022/07/18	0	0.00	8	34.81	35.00	-8	3,864	-0.21%
2022/07/15	1	33.90	0	0.00	33.85	1	3,843	0.03%
2022/07/14	0	0.00	7	32.95	32.95	-7	3,835	-0.18%
2022/07/13	5	32.98	0	0.00	32.90	5	3,822	0.13%
2022/07/12	5	32.47	2	32.15	32.25	3	3,819	0.08%
2022/07/11	2	34.05	0	0.00	33.90	2	3,800	0.05%
2022/07/08	4	35.26	1	35.30	35.45	3	3,775	0.08%
2022/07/07	2	33.85	14	33.78	34.15	-12	3,746	-0.32%
2022/07/06	0	0.00	1	33.70	33.15	-1	3,749	-0.03%
2022/07/05	5	33.60	1	33.95	33.95	4	3,748	0.11%
2022/07/04	4	34.60	4	34.51	33.60	0	3,727	0.00%
2022/07/01	4	35.58	5	35.70	35.45	-1	3,711	-0.03%
2022/06/30	12	37.16	4	37.00	36.95	8	3,623	0.22%
2022/06/29	7	39.37	1	40.25	39.10	6	3,526	0.17%
2022/06/28	10	45.01	11	44.90	44.80	-1	3,423	-0.03%
2022/06/27	7	46.10	1	46.10	46.15	6	3,302	0.18%
2022/06/24	4	45.99	4	45.80	45.60	0	3,282	0.00%
2022/06/23	1.8	45.96	0	0.00	45.75	1.8	3,261	0.06%
2022/06/22	6	46.86	1.1	46.86	46.80	4.9	3,238	0.15%
2022/06/21	2	47.80	2	47.80	47.80	0	3,213	0.00%
2022/06/20	5	47.93	0	0.00	47.10	5	3,226	0.15%
2022/06/17	3	47.88	0	0.00	48.50	3	3,218	0.09%
2022/06/16	8	49.94	20	49.00	48.70	-12	3,252	-0.37%
2022/06/15	5	49.81	5	49.98	49.90	0	3,323	0.00%
2022/06/14	10	49.16	4	48.80	49.40	6	3,365	0.18%
2022/06/13	1	49.80	2	49.60	49.60	-1	3,460	-0.03%
2022/06/10	0	0.00	8	50.01	50.30	-8	3,515	-0.23%
2022/06/09	5	50.12	2	50.40	50.40	3	3,580	0.08%
2022/06/08	8	50.29	2	50.50	50.50	6	3,600	0.17%
2022/06/07	6	50.13	6	50.32	50.30	0	3,685	0.00%
2022/06/06	3	49.85	7	50.13	50.20	-4	3,746	-0.11%
2022/06/02	5	49.71	2	49.60	49.75	3	3,840	0.08%
2022/06/01	2	49.35	12	49.51	49.60	-10	4,021	-0.25%
2022/05/31	4	48.75	0	0.00	48.55	4	4,144	0.10%
2022/05/30	2	48.90	7	48.89	48.90	-5	4,315	-0.12%
2022/05/27	1	48.60	2	48.50	48.60	-1	4,516	-0.02%
2022/05/26	1	48.00	0	0.00	47.95	1	5,446	0.02%
2022/05/23	1	48.10	1	48.00	48.00	0	6,431	0.00%
2022/05/20	7	48.35	2	48.20	48.35	5	6,532	0.08%
2022/05/19	3	47.63	6	47.96	48.35	-3	6,686	-0.04%
2022/05/18	0	0.00	8	47.86	47.85	-8	6,697	-0.12%
2022/05/17	0	0.00	2	47.10	47.30	-2	6,838	-0.03%
2022/05/13	1	45.75	0	0.00	45.95	1	6,866	0.01%
2022/05/12	3	45.63	0	0.00	45.35	3	6,896	0.04%
2022/05/11	9	45.96	3	46.10	45.85	6	6,903	0.09%
2022/05/10	4	46.00	2	46.10	46.40	2	6,916	0.03%
2022/05/09	4	46.81	3	46.90	46.35	1	6,936	0.01%
2022/05/06	6	47.45	0	0.00	48.10	6	6,993	0.09%
2022/05/05	2	47.98	2	48.20	48.15	0	7,055	0.00%
2022/05/04	2	47.25	0	0.00	47.25	2	7,083	0.03%
2022/05/03	0	0.00	5.1	47.26	47.25	-5.1	7,167	-0.07%
2022/04/29	9	47.13	2	47.80	46.70	7	7,237	0.10%
2022/04/28	2	46.60	0	0.00	46.60	2	7,311	0.03%
2022/04/27	10	46.36	1	46.50	46.50	9	7,377	0.12%
2022/04/26	2.1	47.11	4	47.33	46.55	-1.9	7,462	-0.03%
2022/04/25	8	47.33	0	0.00	46.95	8	7,652	0.10%
2022/04/22	1	48.40	4	48.71	48.60	-3	7,729	-0.04%
2022/04/21	3	48.68	1	49.00	48.50	2	8,139	0.02%
2022/04/20	7	48.51	2	48.73	48.35	5	8,983	0.06%
2022/04/19	10	48.87	4	48.90	48.90	6	9,250	0.06%
2022/04/15	0	0.00	1	47.90	47.85	-1	9,303	-0.01%
2022/04/12	13	47.97	2	48.20	48.00	11	9,395	0.12%
2022/04/11	9	49.20	0	0.00	48.85	9	9,381	0.10%
2022/04/08	2	49.95	5	49.99	50.10	-3	9,381	-0.03%
2022/04/07	16	50.17	3	50.00	49.80	13	9,391	0.14%
2022/04/06	4	50.73	0	0.00	50.70	4	9,365	0.04%
2022/04/01	2	51.05	0	0.00	51.20	2	9,445	0.02%
2022/03/31	1	51.40	1	51.40	51.40	0	9,529	0.00%
2022/03/30	1.5	51.77	1.2	51.84	51.70	0.4	9,584	0.00%
2022/03/29	7	51.91	0	0.00	51.70	7	9,654	0.07%
2022/03/28	3	51.17	4	51.58	51.90	-1	9,789	-0.01%
2022/03/25	7	51.61	0	0.00	51.70	7	9,890	0.07%
2022/03/24	4	51.75	2	51.70	51.90	2	9,896	0.02%
2022/03/23	3	52.00	1	52.10	52.20	2	9,951	0.02%
2022/03/22	1	51.80	3	52.10	52.10	-2	10,013	-0.02%
2022/03/21	3	52.07	19.2	52.28	52.10	-16.2	10,032	-0.16%
2022/03/18	4.2	51.61	7	51.83	51.70	-2.8	10,045	-0.03%
2022/03/17	1	51.00	11	51.25	51.40	-10	9,960	-0.10%
2022/03/16	10.1	50.29	1	50.40	50.30	9.1	9,904	0.09%
2022/03/15	14	50.93	4	50.85	50.80	10	9,856	0.10%
2022/03/14	3	51.83	3	51.80	51.80	0	9,852	0.00%
2022/03/11	3.1	51.44	2	51.50	51.50	1.1	9,861	0.01%
2022/03/10	8	51.63	16	51.97	51.30	-8	9,886	-0.08%
2022/03/09	6	50.47	4	50.93	51.10	2	9,853	0.02%
2022/03/08	8.5	50.24	29	50.26	50.20	-20.5	9,866	-0.21%
2022/03/07	13.1	50.34	4	50.48	50.30	9.1	9,792	0.09%
2022/03/04	1	51.00	9	51.88	51.60	-8	9,667	-0.08%
2022/03/03	11	52.22	7	51.97	51.80	4	9,586	0.04%
2022/03/02	24	51.05	6	51.30	51.40	18	9,508	0.19%
2022/03/01	61.3	52.14	26	51.71	51.20	35.3	9,347	0.38%
2022/02/25	16	50.95	95	51.30	52.00	-79	8,431	-0.94%
2022/02/24	4.5	48.06	6	47.49	47.35	-1.5	7,667	-0.02%
2022/02/23	24	48.31	4	48.39	48.50	20	7,671	0.26%
2022/02/22	15	47.94	5	48.09	48.15	10	7,780	0.13%
2022/02/21	29	49.19	9	49.23	49.15	20	7,954	0.25%
2022/02/18	6	47.90	3	48.22	48.75	3	8,077	0.04%
2022/02/17	3	48.05	36	48.32	48.25	-33	8,172	-0.40%
2022/02/16	7	47.01	5.5	47.05	46.95	1.5	8,150	0.02%
2022/02/15	11	46.52	7	46.53	46.30	4	8,186	0.05%
2022/02/14	8	46.20	5	46.37	46.50	3	8,258	0.04%
2022/02/11	8	47.29	4	47.41	47.40	4	8,348	0.05%
2022/02/10	6	47.10	7	47.26	47.40	-1	8,586	-0.01%
2022/02/09	4	46.76	6	46.73	47.10	-2	8,604	-0.02%
2022/02/08	4	45.89	8	46.29	46.35	-4	8,631	-0.05%
2022/02/07	6	45.83	0	0.00	45.80	6	8,580	0.07%
2022/01/26	21	46.02	13	46.12	46.00	8	8,515	0.09%
2022/01/25	39.7	46.45	23	45.82	45.75	16.7	8,508	0.20%
2022/01/24	14.3	46.74	7.4	47.07	47.00	6.9	8,428	0.08%
2022/01/21	20.2	47.72	19	47.68	47.60	1.2	8,450	0.01%
2022/01/20	25	48.20	17	48.36	48.45	8	8,401	0.10%
2022/01/19	18.3	48.03	4	48.28	47.80	14.3	8,344	0.17%
2022/01/18	46	49.32	9	49.88	48.80	37	8,256	0.45%
2022/01/17	11	49.46	14.1	49.56	49.50	-3.1	8,058	-0.04%
2022/01/14	106	49.62	178	49.09	49.15	-72	7,963	-0.90%	大買/大賣/
2022/01/13	161.7	51.43	71.2	51.73	51.30	90.5	7,572	1.20%	大買/
2022/01/12	22	49.09	54	48.49	49.70	-32	6,735	-0.48%
2022/01/11	31.1	47.51	9	47.35	47.10	22.1	6,510	0.34%
2022/01/10	6	47.43	8	47.39	47.40	-2	6,531	-0.03%
2022/01/07	10	47.68	2	47.75	47.10	8	6,572	0.12%
2022/01/06	9	47.86	9	48.04	48.30	0	6,564	0.00%
2022/01/05	0	0.00	6	48.09	48.10	-6	6,602	-0.09%
2022/01/04	3	47.77	2	47.93	48.05	1	6,610	0.02%
2022/01/03	30	48.59	21	48.12	47.95	9	6,616	0.14%
2021/12/30	5.1	48.54	0	0.00	48.60	5.1	6,584	0.08%
2021/12/29	5	48.36	4	48.60	48.60	1	6,595	0.02%
2021/12/28	18.1	48.95	16	48.54	48.50	2.1	6,615	0.03%
2021/12/27	9	48.84	12	49.10	49.10	-3	6,588	-0.05%
2021/12/24	8	48.40	13	48.32	48.30	-5	6,555	-0.08%
2021/12/23	0	0.00	5.2	47.90	48.10	-5.2	6,556	-0.08%
2021/12/22	26	47.98	12.2	47.91	48.10	13.9	6,690	0.21%
2021/12/21	7	47.19	59.3	47.17	47.50	-52.3	6,587	-0.79%
2021/12/20	3	46.35	0	0.00	46.50	3	6,497	0.05%
2021/12/17	1	46.25	3.3	46.58	46.20	-2.3	6,547	-0.04%
2021/12/16	0	0.00	5.5	46.45	46.65	-5.5	6,626	-0.08%
2021/12/15	6	45.18	3	45.60	45.30	3	6,646	0.05%
2021/12/14	22.2	45.51	9	45.83	45.05	13.2	6,732	0.20%
2021/12/13	4	46.79	0	0.00	46.45	4	6,835	0.06%
2021/12/10	1.1	46.40	0	0.00	46.40	1.1	6,850	0.02%
2021/12/09	6.2	46.66	0	0.00	46.30	6.2	6,874	0.09%
2021/12/08	17	47.17	4.7	47.05	46.90	12.4	6,888	0.18%
2021/12/07	3	46.87	6	47.10	46.80	-3	6,964	-0.04%
2021/12/06	9	46.74	1	47.25	47.25	8	7,034	0.11%
2021/12/03	1	46.25	3	46.60	46.55	-2	7,241	-0.03%
2021/12/02	0	0.00	4	46.06	45.70	-4	7,455	-0.05%
2021/12/01	4.2	45.56	1	45.70	46.10	3.2	7,688	0.04%
2021/11/30	4	45.35	8	45.51	46.15	-4	8,094	-0.05%
2021/11/29	6.6	44.28	8	44.14	44.65	-1.4	8,271	-0.02%
2021/11/26	8	45.31	9	45.37	45.20	-1	8,644	-0.01%
2021/11/25	3.1	46.32	6	46.30	46.25	-2.9	8,670	-0.03%
2021/11/24	1	46.35	1	46.40	46.55	0	8,842	0.00%
2021/11/23	8	46.71	2	46.73	46.25	6	9,368	0.06%
2021/11/22	3	47.35	4.5	47.47	47.45	-1.5	9,438	-0.02%
2021/11/19	13	47.65	19	47.92	47.30	-6	9,517	-0.06%
2021/11/18	39	48.67	44	48.49	48.40	-5	9,498	-0.05%
2021/11/17	11	47.52	19	47.91	48.35	-8	9,347	-0.09%
2021/11/16	13.2	46.63	0.1	46.83	46.30	13.1	9,213	0.14%
2021/11/15	1	47.10	0	0.00	47.15	1	9,247	0.01%
2021/11/12	14	45.83	14	45.75	45.75	0	9,353	0.00%
2021/11/11	12	45.48	19	45.54	45.45	-7	9,543	-0.07%
2021/11/10	17.5	45.81	12	45.80	45.80	5.5	9,771	0.06%
2021/11/09	21	47.49	1	46.70	46.55	20	10,257	0.19%
2021/11/08	7	46.70	7	46.29	46.90	0	11,219	0.00%
2021/11/05	12	46.05	3	45.87	46.70	9	12,495	0.07%
2021/11/04	16	46.94	0.2	46.98	46.45	15.9	12,611	0.13%
2021/11/03	0	0.00	12	45.95	46.15	-12	12,808	-0.09%
2021/11/02	9	46.24	5	46.18	45.65	4	13,311	0.03%
2021/11/01	5	46.30	15	46.17	46.65	-10	13,817	-0.07%
2021/10/29	17	46.27	2	46.33	46.15	15	14,127	0.11%
2021/10/28	10	46.80	2.4	46.55	47.10	7.6	14,375	0.05%
2021/10/27	3	45.35	22	45.50	46.15	-19	14,447	-0.13%
2021/10/26	21	45.80	12	45.95	45.65	9	14,582	0.06%
2021/10/25	5.4	44.72	0	0.00	45.50	5.4	14,576	0.04%
2021/10/22	11	45.06	10	45.15	45.20	1	14,631	0.01%
2021/10/21	5	45.34	0.3	46.19	44.90	4.8	14,726	0.03%
2021/10/20	7	45.60	0	0.00	45.45	7	14,803	0.05%
2021/10/19	0	0.00	2.9	45.98	45.85	-2.9	14,875	-0.02%
2021/10/18	7.3	44.21	0	0.00	44.20	7.3	14,949	0.05%
2021/10/15	15	44.60	11.8	44.94	45.10	3.3	15,039	0.02%
2021/10/14	1.2	43.02	0	0.00	43.70	1.2	15,270	0.01%
2021/10/13	16.8	43.40	17	43.12	42.90	-0.2	15,398	0.00%
2021/10/12	6.2	44.42	6	44.79	44.30	0.2	15,531	0.00%
2021/10/08	13.3	45.76	12	45.95	45.20	1.3	15,779	0.01%
2021/10/07	10	46.23	13	46.39	46.10	-3	15,972	-0.02%
2021/10/06	2	46.08	2	47.40	44.95	0	16,352	0.00%
2021/10/05	17	44.69	17	45.86	46.45	0	16,496	0.00%
2021/10/04	20	45.74	25	45.25	44.90	-5	16,513	-0.03%
2021/10/01	2	46.80	6	46.44	46.10	-4	16,612	-0.02%
2021/09/30	16	48.11	18	47.97	47.70	-2	16,782	-0.01%
2021/09/29	15.2	48.11	24	48.48	47.55	-8.8	16,754	-0.05%
2021/09/28	4	50.55	0	0.00	50.50	4	16,683	0.02%
2021/09/27	1	51.80	2	51.80	51.60	-1	16,736	-0.01%
2021/09/24	2	51.85	6	51.73	52.10	-4	16,784	-0.02%
2021/09/23	11.2	52.07	0	0.00	51.80	11.2	16,730	0.07%
2021/09/22	18	51.82	17.4	52.50	52.50	0.6	16,601	0.00%
2021/09/17	20	53.20	28	53.38	53.30	-8	16,502	-0.05%
2021/09/16	21.2	53.69	12	53.75	53.20	9.2	16,407	0.06%
2021/09/15	3	54.67	0	0.00	54.90	3	16,242	0.02%
2021/09/14	17	55.41	16	55.29	55.20	1	16,241	0.01%
2021/09/13	16	55.84	7	55.37	55.60	9	16,251	0.06%
2021/09/10	21.1	55.90	19	56.63	57.00	2.1	16,254	0.01%
2021/09/09	12	54.28	8	54.64	54.90	4	16,218	0.02%
2021/09/08	51	53.74	22	54.59	53.60	29	16,168	0.18%
2021/09/07	35	57.51	29	57.45	56.90	6	16,026	0.04%
2021/09/06	41.4	59.23	49	59.12	59.00	-7.6	15,808	-0.05%
2021/09/03	29	59.74	52.4	60.37	60.90	-23.4	15,565	-0.15%
2021/09/02	14.2	58.62	15	57.74	57.10	-0.8	15,242	-0.01%
2021/09/01	43.2	59.96	35	59.90	59.80	8.2	15,195	0.05%
2021/08/31	20.1	58.27	16.3	57.92	58.80	3.8	15,020	0.03%
2021/08/30	18	58.09	25	57.93	58.10	-7	14,967	-0.05%
2021/08/27	44.1	57.89	44	57.61	56.60	0.1	14,812	0.00%
2021/08/26	19	55.93	19	56.46	56.50	0	14,355	0.00%
2021/08/25	13	55.78	18.5	55.85	55.30	-5.5	14,292	-0.04%
2021/08/24	9	55.76	16	55.46	55.30	-7	14,183	-0.05%
2021/08/23	0	0.00	17	55.22	55.60	-17	14,114	-0.12%
2021/08/20	43	54.33	6	54.07	53.50	37	14,033	0.26%
2021/08/19	18	54.47	30	54.85	54.00	-12	13,916	-0.09%
2021/08/18	33	53.16	38	52.33	55.20	-5	13,872	-0.04%
2021/08/17	37	52.18	38	52.82	51.50	-1	13,745	-0.01%
2021/08/16	38	54.74	23.3	54.17	53.90	14.7	13,497	0.11%
2021/08/13	57	57.05	67	57.08	56.40	-10	13,206	-0.08%
2021/08/12	124	57.11	137	56.21	57.30	-13	12,622	-0.10%	大買/大賣/
2021/08/11	63.3	56.27	69	55.59	54.00	-5.7	11,454	-0.05%
2021/08/10	18	53.14	12	53.90	54.00	6	10,213	0.06%
2021/08/09	14.2	54.58	12	54.81	54.20	2.2	10,159	0.02%
2021/08/06	25.1	57.00	28	57.34	56.20	-2.9	10,026	-0.03%
2021/08/05	71.2	58.74	22	58.68	59.20	49.2	9,673	0.51%
2021/08/04	15	56.52	14	56.50	56.80	1	9,365	0.01%
2021/08/03	14	54.89	18	55.39	56.20	-4	9,201	-0.04%
2021/08/02	7	53.06	1	53.70	53.00	6	8,902	0.07%
2021/07/30	2	53.20	6	52.88	53.30	-4	8,827	-0.05%
2021/07/29	1	51.50	1	51.70	51.80	0	8,735	0.00%
2021/07/28	4	50.13	4.1	50.27	50.80	-0.1	8,793	0.00%
2021/07/27	2	51.45	0.1	52.30	51.50	1.9	8,871	0.02%
2021/07/26	3	52.20	5.1	51.80	52.80	-2.1	8,887	-0.02%
2021/07/23	5.1	51.29	4	50.93	50.70	1.1	9,021	0.01%
2021/07/22	7	51.91	13	51.72	51.50	-6	9,177	-0.07%
2021/07/21	6	51.63	10	51.30	51.60	-4	9,119	-0.04%
2021/07/20	11.1	50.95	17	51.28	50.50	-5.9	9,067	-0.06%
2021/07/19	12	53.53	2	53.90	53.30	10	8,878	0.11%
2021/07/16	0.7	53.50	8.1	54.78	55.20	-7.4	9,090	-0.08%
2021/07/15	3	54.13	27.4	53.95	54.30	-24.4	9,320	-0.26%
2021/07/14	18	52.07	8	51.79	52.60	10	9,389	0.11%
2021/07/13	18.3	53.00	31.2	52.56	51.60	-12.9	9,269	-0.14%
2021/07/12	17	50.35	6.3	50.67	51.00	10.7	9,017	0.12%
2021/07/09	6	49.58	16.4	49.51	49.75	-10.4	8,937	-0.12%
2021/07/08	23.1	50.10	27.1	50.05	50.10	-4	9,061	-0.04%
2021/07/07	26.4	50.29	21	50.45	51.20	5.4	9,058	0.06%
2021/07/06	10	49.14	3.2	48.91	48.80	6.8	8,977	0.08%
2021/07/05	12	48.87	4.4	49.12	49.25	7.6	9,205	0.08%
2021/07/02	3	47.75	4	47.80	47.55	-1	9,422	-0.01%
2021/07/01	3	47.95	3	48.20	48.20	0	9,486	0.00%
2021/06/30	0	0.00	4	47.10	47.60	-4	9,534	-0.04%
2021/06/29	4	47.28	2.4	47.19	47.10	1.7	9,631	0.02%
2021/06/28	2	47.80	0	0.00	47.80	2	9,965	0.02%
2021/06/25	1	48.05	1	48.05	47.55	0	10,123	0.00%
2021/06/24	2	48.30	2.5	48.14	48.20	-0.5	10,326	0.00%
2021/06/23	2	46.80	6	47.33	47.80	-4	10,547	-0.04%
2021/06/22	1	47.10	2	46.88	47.10	-1	10,673	-0.01%
2021/06/21	0.4	47.20	0	0.00	47.15	0.4	10,830	0.00%
2021/06/18	0.4	49.20	4	49.68	48.25	-3.7	11,158	-0.03%
2021/06/17	7	49.05	1	49.40	49.65	6	11,326	0.05%
2021/06/16	12	49.06	8	49.03	48.65	4	11,718	0.03%
2021/06/15	5	48.65	6	48.70	48.50	-1	12,590	-0.01%
2021/06/11	1	48.05	6	47.98	48.10	-5	13,633	-0.04%
2021/06/10	6	48.28	8	47.91	48.10	-2	13,816	-0.01%
2021/06/09	13.6	48.40	8	48.50	47.85	5.6	14,069	0.04%
2021/06/08	9	48.22	12	48.08	49.00	-3	14,010	-0.02%
2021/06/07	1	46.10	6	46.08	46.15	-5	13,821	-0.04%
2021/06/04	4	45.44	15.5	45.29	45.20	-11.5	13,751	-0.08%
2021/06/03	2	46.50	4	46.60	46.45	-2	13,755	-0.01%
2021/06/02	1	46.60	9.5	46.22	47.05	-8.5	13,713	-0.06%
2021/06/01	8	45.84	4	45.74	45.70	4	13,645	0.03%
2021/05/31	2	45.70	5	45.37	45.55	-3	13,783	-0.02%
2021/05/28	4	44.74	7	45.03	44.95	-3	13,867	-0.02%
2021/05/27	2	43.98	3	44.32	44.35	-1	13,998	-0.01%
2021/05/26	4.2	45.18	5	44.68	44.25	-0.8	14,215	-0.01%
2021/05/25	5	44.91	6	44.77	44.95	-1	14,463	-0.01%
2021/05/19	1.3	42.55	1	41.95	42.30	0.3	14,983	0.00%
2021/05/18	0	0.00	2	41.78	42.55	-2	15,159	-0.01%
2021/05/17	3	40.73	0	0.00	39.65	3	15,295	0.02%
2021/05/14	29.4	43.16	17.1	43.13	42.35	12.3	15,213	0.08%
2021/05/13	19	41.57	32	42.81	42.50	-13	15,101	-0.09%
2021/05/12	27	42.14	9	43.06	41.65	18	14,970	0.12%
2021/05/11	1	41.20	4.2	41.97	41.80	-3.2	14,889	-0.02%
2021/05/10	0	0.00	1	45.30	44.85	-1	14,764	-0.01%
2021/05/07	6	45.33	4	45.79	45.90	2	14,805	0.01%
2021/05/06	2	44.50	7	43.86	43.90	-5	14,811	-0.03%
2021/05/05	2	45.15	4	45.30	43.90	-2	14,819	-0.01%
2021/05/04	0	0.00	61.3	44.18	45.00	-61.3	14,918	-0.41%
2021/05/03	2	47.50	3	46.52	46.30	-1	14,913	-0.01%
2021/04/29	4	48.03	5	47.76	47.70	-1	14,963	-0.01%
2021/04/28	11	49.98	23	50.17	50.30	-12	14,973	-0.08%
2021/04/27	7.1	48.89	6	48.84	48.85	1.1	15,031	0.01%
2021/04/26	18.1	49.04	111	48.79	48.80	-92.9	15,380	-0.60%	大賣/
2021/04/23	1.1	47.85	4	48.05	48.00	-2.9	15,402	-0.02%
2021/04/22	19	49.10	3.2	48.16	47.30	15.8	15,496	0.10%
2021/04/21	26	49.48	25.1	49.53	49.70	0.9	15,210	0.01%
2021/04/20	8.3	47.64	48	47.69	47.50	-39.7	14,944	-0.27%
2021/04/19	24	46.62	11	46.75	46.70	13	15,115	0.09%
2021/04/16	12	46.26	26	46.47	46.65	-14	15,137	-0.09%
2021/04/15	4	45.13	4	45.19	45.25	0	15,095	0.00%
2021/04/14	26	45.43	24	44.86	44.75	2	15,118	0.01%
2021/04/13	7	46.86	18	46.53	45.70	-11	15,079	-0.07%
2021/04/12	23	47.19	14.3	47.28	46.90	8.7	14,988	0.06%
2021/04/09	37	47.38	48	47.15	46.85	-11	14,866	-0.07%
2021/04/08	117	46.05	29.3	46.43	47.50	87.7	14,645	0.60%	大買/
2021/04/07	29.2	45.57	14	45.58	45.30	15.2	14,326	0.11%
2021/04/06	7.1	44.92	14	45.25	45.30	-6.9	14,332	-0.05%
2021/04/01	15	44.24	15	43.83	44.20	0	14,267	0.00%
2021/03/31	49.1	45.67	44	44.88	44.25	5.1	14,237	0.04%
2021/03/30	13	44.43	20	44.67	44.90	-7	13,925	-0.05%
2021/03/29	26.1	44.53	43	44.62	44.15	-16.9	13,837	-0.12%
2021/03/26	30	44.38	10	44.21	44.65	20	13,744	0.15%
2021/03/25	23	43.13	13	43.21	43.30	10	13,609	0.07%
2021/03/24	14	43.74	1	44.25	43.05	13	13,697	0.09%
2021/03/23	21	44.27	52	44.43	44.10	-31	13,653	-0.23%
2021/03/22	21.3	43.44	19	42.98	42.95	2.3	13,468	0.02%
2021/03/19	56.5	43.72	28	43.75	43.50	28.5	13,552	0.21%
2021/03/18	57	42.93	49	42.96	43.75	8	13,281	0.06%
2021/03/17	30	40.27	46.5	40.24	40.65	-16.5	12,769	-0.13%
2021/03/16	14	38.40	7	38.07	38.60	7	11,893	0.06%
2021/03/15	7.2	38.41	15	38.50	38.20	-7.9	11,979	-0.07%
2021/03/12	7	37.06	11	37.02	37.40	-4	11,844	-0.03%
2021/03/11	11	36.65	12	36.33	36.80	-1	12,524	-0.01%
2021/03/10	11	36.89	10	36.50	36.50	1	13,196	0.01%
2021/03/09	0	0.00	4	36.39	36.65	-4	13,568	-0.03%
2021/03/08	3	36.90	2	37.10	36.70	1	13,606	0.01%
2021/03/05	8	37.33	0	0.00	37.10	8	13,632	0.06%
2021/03/04	6	37.89	7	38.15	37.35	-1	13,696	-0.01%
2021/03/03	0	0.00	2	37.50	37.75	-2	13,544	-0.01%
2021/03/02	4	38.11	12	38.04	37.30	-8	13,437	-0.06%
2021/02/26	12	37.74	3	37.62	37.70	9	13,320	0.07%
2021/02/25	4	37.94	10	37.98	38.95	-6	13,274	-0.05%
2021/02/24	2	37.05	14	37.17	37.00	-12	13,110	-0.09%
2021/02/23	4	36.54	5	36.60	36.50	-1	12,989	-0.01%
2021/02/22	3	37.95	5	37.68	37.25	-2	12,899	-0.02%
2021/02/19	12	36.84	13	36.63	37.35	-1	12,757	-0.01%
2021/02/18	5	35.98	12	36.23	36.45	-7	12,566	-0.06%
2021/02/17	21	35.51	15	35.90	35.25	6	12,409	0.05%
2021/02/05	0	0.00	5	34.68	34.35	-5	12,224	-0.04%
2021/02/04	0	0.00	8	34.19	34.00	-8	12,219	-0.07%
2021/02/03	2	34.25	2	34.30	34.35	0	12,306	0.00%
2021/02/02	11	34.85	20	34.73	34.70	-9	12,344	-0.07%
2021/02/01	0	0.00	8	33.47	33.65	-8	12,206	-0.07%
2021/01/29	2	33.85	9	33.94	33.65	-7	12,151	-0.06%
2021/01/28	6	34.43	6	34.67	34.50	0	12,056	0.00%
2021/01/27	4	35.55	0	0.00	35.25	4	11,987	0.03%
2021/01/26	3	35.85	16	35.54	35.00	-13	11,917	-0.11%
2021/01/25	27	36.88	10.1	36.61	36.30	16.9	11,730	0.14%
2021/01/22	28	37.09	35	37.11	37.25	-7	11,588	-0.06%
2021/01/21	18	36.81	110	36.63	37.10	-92	11,389	-0.81%	大賣/
2021/01/20	90	36.99	94	35.97	35.70	-4	11,107	-0.04%
2021/01/19	17	37.21	18	37.34	37.05	-1	10,777	-0.01%
2021/01/18	10	35.75	7	36.23	36.35	3	10,311	0.03%
2021/01/15	101	36.34	13	36.11	35.55	88	10,167	0.87%	大買/
2021/01/14	66	36.59	8	36.24	36.30	58	9,987	0.58%
2021/01/13	5	36.32	5	36.37	36.40	0	9,871	0.00%
2021/01/12	60	36.44	37	36.24	35.80	23	9,708	0.24%
2021/01/11	6	35.72	7	35.37	35.65	-1	9,181	-0.01%
2021/01/08	7	34.92	11.6	35.29	35.10	-4.6	9,041	-0.05%
2021/01/07	2	35.20	8	35.14	35.25	-6	8,917	-0.07%
2021/01/06	11	35.00	8	35.22	34.45	3	8,790	0.03%
2021/01/05	6	34.80	2.7	34.58	34.85	3.3	8,607	0.04%
2021/01/04	2	34.60	2.2	34.33	34.70	-0.2	8,560	0.00%
2020/12/31	3	34.58	4	34.65	34.35	-1	8,526	-0.01%
2020/12/30	2	34.70	61	34.70	34.70	-59	8,473	-0.70%
2020/12/29	31	34.86	11	35.14	35.00	20	8,439	0.24%
2020/12/28	1	34.30	2	34.35	34.50	-1	8,260	-0.01%
2020/12/25	3	34.62	2	34.65	34.40	1	8,197	0.01%
2020/12/24	3	33.80	0	0.00	34.05	3	8,103	0.04%
2020/12/23	1	33.45	0	0.00	33.50	1	8,069	0.01%
2020/12/22	17	34.42	1.1	34.23	33.50	15.9	8,055	0.20%
2020/12/21	4	33.95	6.3	33.95	34.35	-2.3	7,954	-0.03%
2020/12/18	13	34.77	12.1	34.92	34.70	0.9	7,861	0.01%
2020/12/17	17	34.48	13.5	34.79	34.95	3.5	7,605	0.05%
2020/12/16	3	34.77	5	35.47	34.55	-2	7,451	-0.03%
2020/12/15	11	35.04	16	35.35	34.65	-5	7,247	-0.07%
2020/12/14	10	37.04	7	36.80	36.60	3	6,932	0.04%
2020/12/11	24.3	36.98	91.5	36.92	37.15	-67.2	6,728	-1.00%
2020/12/10	10.1	36.72	22	36.67	36.75	-12	6,262	-0.19%
2020/12/09	82.1	36.50	23.2	36.74	37.05	58.8	6,067	0.97%
2020/12/08	44	35.96	102.7	35.82	36.25	-58.7	5,772	-1.02%	大賣/
2020/12/07	192	36.94	71	37.01	36.50	121	5,536	2.19%	大買/鉅額交易
2020/12/04	92	34.84	99	35.13	35.70	-7	4,719	-0.15%
2020/12/03	9	33.20	21	33.42	33.20	-12	3,957	-0.30%
2020/12/02	2	32.35	9	32.29	32.30	-7	3,599	-0.19%
2020/12/01	6	31.83	22	32.02	32.00	-16	3,505	-0.46%
2020/11/30	2	31.80	6	31.93	31.85	-4	3,431	-0.12%
2020/11/27	4	31.46	0	0.00	31.25	4	3,315	0.12%
2020/11/26	3	31.18	0	31.30	31.50	3	3,295	0.09%
2020/11/25	12	31.38	5	31.27	31.20	7	3,292	0.21%
2020/11/24	25	31.78	22	32.04	31.65	3	3,235	0.09%
2020/11/23	36	31.60	2	31.75	31.95	34	3,045	1.12%
2020/11/20	1	30.05	1	30.25	30.20	0	2,843	0.00%
2020/11/19	3	30.60	8	30.67	30.35	-5	2,834	-0.18%
2020/11/18	1	30.45	8	30.48	30.45	-7	2,811	-0.25%
2020/11/17	5	30.10	1	30.05	30.05	4	2,786	0.14%
2020/11/16	0	0.00	5	30.07	30.00	-5	2,838	-0.18%
2020/11/13	2	29.20	3	29.57	29.50	-1	2,841	-0.04%
2020/11/12	3	29.53	1	29.80	29.30	2	2,825	0.07%
2020/11/11	2	29.80	0	0.00	30.00	2	2,791	0.07%
2020/11/10	4	29.88	0	0.00	29.85	4	2,697	0.15%
2020/11/09	7	29.29	2	29.23	29.30	5	2,667	0.19%
2020/11/06	0	0.00	10	28.85	28.90	-10	2,688	-0.37%
2020/11/05	1	28.75	17	28.85	28.75	-16	2,712	-0.59%
2020/10/30	1	28.40	0	0.00	28.15	1	2,794	0.04%
2020/10/28	1	28.70	1	28.80	28.75	0	2,779	0.00%
2020/10/27	0	0.00	1	28.95	29.00	-1	2,804	-0.04%
2020/10/23	4	29.30	0	0.00	29.35	4	2,911	0.14%
2020/10/22	1	29.00	0	0.00	29.40	1	2,968	0.03%
2020/10/21	1	29.05	0	0.00	29.10	1	2,991	0.03%
2020/10/20	1	29.15	0	0.00	29.15	1	3,036	0.03%
2020/10/19	1	28.85	0	0.00	28.75	1	3,026	0.03%
2020/10/16	0	0.00	1	28.80	28.85	-1	3,060	-0.03%
2020/10/14	12	29.30	1	29.40	29.15	11	3,108	0.35%
2020/10/12	1	29.00	2	29.08	29.10	-1	3,197	-0.03%
2020/10/08	2	28.73	0	0.00	28.65	2	3,193	0.06%
2020/10/06	2	28.88	0	0.00	28.75	2	3,276	0.06%
2020/10/05	1	28.55	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.55	0	0.00	28.55	1	3,383	0.03%
2020/09/29	5	28.60	5	28.25	28.30	0	3,453	0.00%
2020/09/28	1	28.05	1	28.15	28.30	0	3,589	0.00%
2020/09/25	1	28.00	1	27.30	27.25	0	3,869	0.00%
2020/09/24	1	28.00	0	0.00	28.05	1	4,006	0.02%
2020/09/23	0	0.00	13	28.59	28.55	-13	4,036	-0.32%
2020/09/22	1	29.00	0	0.00	28.95	1	4,251	0.02%
2020/09/18	1	29.75	1	29.85	29.90	0	4,444	0.00%
2020/09/17	1	29.95	1	29.90	29.90	0	4,521	0.00%
2020/09/15	10	29.66	0	0.00	29.65	10	4,594	0.22%
2020/09/14	0	0.00	4	29.10	29.50	-4	4,750	-0.08%
2020/09/11	3	28.55	0	0.00	28.55	3	4,866	0.06%
2020/09/10	2	29.20	1	29.45	28.95	1	4,959	0.02%
2020/09/08	27	29.40	0	0.00	29.30	27	5,150	0.52%
2020/09/07	1	29.45	0	0.00	29.30	1	5,260	0.02%
2020/09/03	1	29.55	1	29.50	29.35	0	5,531	0.00%
2020/09/02	1	29.20	0	0.00	29.40	1	5,595	0.02%
2020/09/01	0	0.00	23	29.17	29.15	-23	5,690	-0.40%
2020/08/28	1	29.40	3	29.40	29.40	-2	5,920	-0.03%
2020/08/26	10	29.70	0	0.00	29.65	10	6,893	0.15%
2020/08/25	2	29.70	4	29.88	29.80	-2	6,970	-0.03%
2020/08/20	5	29.40	5	29.45	29.10	0	7,055	0.00%
2020/08/19	1	30.60	0	0.00	30.60	1	7,002	0.01%
2020/08/18	5	31.72	1	31.60	31.45	4	6,951	0.06%
2020/08/17	10	31.90	2	31.95	31.95	8	6,996	0.11%
2020/08/14	2	31.90	0	0.00	31.90	2	7,147	0.03%
2020/08/13	5	32.16	0	0.00	31.85	5	7,177	0.07%
2020/08/12	0	0.00	5	32.14	32.15	-5	7,191	-0.07%
2020/08/11	6	32.10	1	31.70	31.75	5	7,203	0.07%
2020/08/10	2	32.15	27	32.51	32.15	-25	7,257	-0.34%
2020/08/07	2	32.08	1	31.90	31.90	1	7,338	0.01%
2020/08/06	1	32.50	3	32.17	32.20	-2	7,384	-0.03%
2020/08/05	6.5	32.21	3	32.48	32.55	3.5	7,428	0.05%
2020/08/04	1	32.05	2	32.15	32.05	-1	7,553	-0.01%
2020/08/03	6.3	31.94	0	0.00	31.95	6.3	7,742	0.08%
2020/07/30	9	32.12	5	32.19	32.00	4	8,114	0.05%
2020/07/29	3	31.10	12	31.14	31.15	-9	8,296	-0.11%
2020/07/28	13	30.43	1	32.05	30.35	12	8,465	0.14%
2020/07/27	4.7	31.22	1	31.60	31.20	3.7	8,491	0.04%
2020/07/24	14	31.66	0	0.00	31.45	14	8,488	0.16%
2020/07/23	2	32.33	0	0.00	32.35	2	8,495	0.02%
2020/07/21	2	32.00	0	0.00	32.00	2	8,655	0.02%
2020/07/20	1	31.40	11	31.60	31.65	-10	8,689	-0.12%
2020/07/17	4	32.01	0	0.00	31.75	4	8,692	0.05%
2020/07/16	3	32.30	1	32.25	32.15	2	8,729	0.02%
2020/07/15	1	32.45	1	32.45	32.30	0	8,733	0.00%
2020/07/14	5	32.56	0	0.00	32.25	5	8,813	0.06%
2020/07/13	8	32.64	0	0.00	32.80	8	8,851	0.09%
2020/07/10	7	32.19	2	32.33	32.00	5	8,986	0.06%
2020/07/09	6	33.07	9	33.13	32.90	-3	8,967	-0.03%
2020/07/08	7	33.50	1	33.60	33.30	6	8,993	0.07%
2020/07/07	11	34.00	3	33.65	33.65	8	9,043	0.09%
2020/07/06	10	34.28	10	33.87	34.00	0	9,022	0.00%
2020/07/03	1	33.60	11	32.99	33.40	-10	8,798	-0.11%
2020/07/02	0	0.00	5	31.79	32.40	-5	8,730	-0.06%
2020/07/01	14	31.91	0	0.00	31.60	14	8,715	0.16%
2020/06/30	2	33.65	3	33.77	33.80	-1	8,505	-0.01%
2020/06/29	2	33.50	2	33.70	33.50	0	8,367	0.00%
2020/06/24	1	33.80	1	33.40	33.55	0	8,360	0.00%
2020/06/23	2	34.15	9	33.88	33.85	-7	8,358	-0.08%
2020/06/22	4	34.33	0	0.00	34.20	4	8,367	0.05%
2020/06/19	5	34.62	2	34.55	34.80	3	8,473	0.04%
2020/06/18	0	0.00	5	34.40	34.50	-5	8,355	-0.06%
2020/06/17	1	33.95	0	0.00	33.75	1	8,233	0.01%
2020/06/16	0	0.00	12	33.10	33.60	-12	8,204	-0.15%
2020/06/15	0	0.00	15	32.91	32.55	-15	8,277	-0.18%
2020/06/12	16	32.76	2	33.15	33.25	14	8,262	0.17%
2020/06/11	12	33.58	4	33.69	33.45	8	8,238	0.10%
2020/06/10	1	33.30	2	33.15	33.35	-1	8,093	-0.01%
2020/06/09	2	33.28	8	33.24	33.10	-6	8,205	-0.07%
2020/06/08	0	0.00	28	33.66	33.65	-28	8,314	-0.34%
2020/06/05	8	33.52	21	33.40	33.35	-13	8,602	-0.15%
2020/06/04	4	33.03	10	32.99	32.90	-6	8,829	-0.07%
2020/06/03	25	33.23	6	33.27	33.25	19	8,871	0.21%
2020/06/02	37	34.38	65	34.03	34.05	-28	8,641	-0.32%
2020/06/01	2.2	31.82	4.1	31.86	32.15	-1.9	8,011	-0.02%
2020/05/29	0	0.00	1	31.35	30.90	-1	7,960	-0.01%
2020/05/28	13	31.39	6	31.28	30.90	7	7,960	0.09%
2020/05/27	7	31.74	12	31.63	31.55	-5	7,943	-0.06%
2020/05/26	5	31.56	4	31.38	31.35	1	7,928	0.01%
2020/05/25	1	31.05	0	0.00	31.50	1	7,894	0.01%
2020/05/22	4	31.61	1	31.95	31.40	3	7,883	0.04%
2020/05/21	19	31.99	10	31.94	32.05	9	7,858	0.11%
2020/05/20	1	30.80	1	30.90	31.10	0	7,707	0.00%
2020/05/19	1	30.70	0	0.00	30.45	1	7,691	0.01%
2020/05/18	5	30.72	1	30.45	30.25	4	7,642	0.05%
2020/05/15	9	30.77	8	31.28	30.80	1	7,614	0.01%
2020/05/14	5	31.75	5	31.67	31.15	0	7,541	0.00%
2020/05/13	9	32.33	9	32.24	32.40	0	7,448	0.00%
2020/05/12	18	32.40	15	32.35	32.30	3	7,429	0.04%
2020/05/11	10	32.71	14.2	32.77	32.55	-4.2	7,377	-0.06%
2020/05/08	7	32.16	20	32.06	32.20	-13	7,245	-0.18%
2020/05/07	23	32.17	4	31.98	31.60	19	7,055	0.27%
2020/05/06	12	31.65	12	31.71	31.75	0	6,778	0.00%
2020/05/05	28	31.87	13	32.10	32.00	15	6,687	0.22%
2020/05/04	7	31.32	8	31.53	31.50	-1	6,462	-0.02%
2020/04/30	8	30.46	18.5	30.49	30.70	-10.5	6,301	-0.17%
2020/04/29	2	30.23	5	30.20	30.15	-3	6,271	-0.05%
2020/04/28	24	30.19	8	30.08	30.10	16	6,275	0.25%
2020/04/27	5	30.42	6	30.35	30.35	-1	6,328	-0.02%
2020/04/24	0	0.00	11.2	29.31	29.30	-11.2	6,208	-0.18%
2020/04/23	7.2	28.89	0	0.00	28.55	7.2	6,138	0.12%
2020/04/22	0	0.00	3	28.20	28.80	-3	6,075	-0.05%
2020/04/21	2	28.80	7	29.06	28.60	-5	6,050	-0.08%
2020/04/20	1	29.00	10	29.15	29.30	-9	5,994	-0.15%
2020/04/17	2	29.45	7	29.52	29.00	-5	5,936	-0.08%
2020/04/16	26	29.52	2	29.75	29.25	24	5,879	0.41%
2020/04/15	18	29.07	12	29.45	29.60	6	5,868	0.10%
2020/04/14	0	0.00	21	28.30	28.55	-21	5,710	-0.37%
2020/04/13	17	27.83	4	28.01	27.90	13	5,703	0.23%
2020/04/10	5	28.58	4	28.45	28.45	1	5,665	0.02%
2020/04/09	4	28.58	4	28.89	29.25	0	5,567	0.00%
2020/04/08	2	27.80	3	28.15	28.35	-1	5,455	-0.02%
2020/04/07	2	27.40	9	27.23	27.55	-7	5,460	-0.13%
2020/04/06	14	26.66	2	26.80	26.75	12	5,338	0.22%
2020/04/01	10	26.75	13	26.60	26.95	-3	5,322	-0.06%
2020/03/31	8	26.76	3	26.77	26.60	5	5,317	0.09%
2020/03/30	28	26.58	5	26.43	26.60	23	5,286	0.44%
2020/03/27	8	26.56	7	26.75	26.15	1	5,279	0.02%
2020/03/26	2	26.67	4	26.38	26.60	-2	5,191	-0.04%
2020/03/25	5	26.81	4	26.68	26.55	1	5,159	0.02%
2020/03/24	1	26.45	16	26.15	25.80	-15	5,009	-0.30%
2020/03/23	1	25.00	3	25.17	25.20	-2	4,975	-0.04%
2020/03/20	2	25.90	17	26.06	25.95	-15	5,061	-0.30%
2020/03/19	3	23.70	40	23.51	24.30	-37	4,986	-0.74%
2020/03/18	31	25.66	0	0.00	25.00	31	4,972	0.62%
2020/03/17	2	25.83	23	25.25	25.45	-21	4,949	-0.42%
2020/03/16	19	26.97	9	26.84	25.50	10	4,935	0.20%
2020/03/13	17	25.82	32	26.50	26.95	-15	4,851	-0.31%
2020/03/12	25	28.72	35.2	28.75	28.10	-10.2	4,697	-0.22%
2020/03/11	39.2	31.20	11	30.19	29.80	28.2	4,571	0.62%
2020/03/10	14	31.57	7	31.71	32.50	7	4,266	0.16%
2020/03/09	17	31.09	16	31.11	30.70	1	4,076	0.02%
2020/03/04	3	29.42	22	29.40	29.40	-19	4,006	-0.47%
2020/02/27	6	29.42	0	0.00	29.45	6	4,078	0.15%
2020/02/26	10	30.55	16	30.47	30.45	-6	4,107	-0.15%
2020/02/25	16	30.56	10	30.65	30.65	6	4,183	0.14%
2020/02/24	69	30.91	70	31.01	31.00	-1	4,323	-0.02%
2020/02/21	5	31.05	5	31.00	30.85	0	4,351	0.00%
2020/02/19	0	0.00	7	31.05	31.10	-7	4,564	-0.15%
2020/02/18	0	0.00	2	31.28	31.25	-2	4,850	-0.04%
2020/02/17	13	30.86	6	30.78	30.75	7	5,074	0.14%
2020/02/13	28	31.05	0	0.00	30.65	28	5,861	0.48%
2020/02/12	1	30.75	1	30.80	30.75	0	6,180	0.00%
2020/02/11	1	30.65	0	0.00	30.75	1	7,164	0.01%
2020/02/07	5	30.19	2	30.15	30.00	3	7,673	0.04%
2020/02/05	1	29.60	0	0.00	29.70	1	7,674	0.01%
2020/02/04	3	29.53	0	0.00	29.55	3	7,664	0.04%
2020/02/03	4	28.25	5	27.90	28.90	-1	7,674	-0.01%
2020/01/31	1	30.30	0.7	30.00	30.00	0.3	7,640	0.00%
2020/01/30	1	30.00	16	29.99	29.95	-15	7,627	-0.20%
2020/01/20	1	33.40	15.2	33.26	33.25	-14.2	7,551	-0.19%
2020/01/14	0	0.00	10	34.35	34.15	-10	7,714	-0.13%
2020/01/13	11	34.10	0	0.00	34.15	11	7,759	0.14%
2020/01/10	0	0.00	6	33.90	34.00	-6	7,806	-0.08%
2020/01/09	0	0.00	14	34.05	34.25	-14	7,821	-0.18%
2020/01/07	10	32.65	0	0.00	32.70	10	7,993	0.13%
2020/01/06	10	33.55	0	0.00	33.40	10	8,007	0.12%
2020/01/03	1	34.40	6	34.53	34.20	-5	8,018	-0.06%
2020/01/02	4	34.60	4	34.53	34.55	0	8,026	0.00%
2019/12/31	13	34.28	2	34.88	34.25	11	8,043	0.14%
2019/12/30	2	35.05	0	0.00	35.10	2	7,973	0.03%
2019/12/27	8	35.00	1	34.60	35.30	7	7,972	0.09%
2019/12/26	3	34.47	20	34.33	34.40	-17	7,974	-0.21%
2019/12/25	7	34.60	0	0.00	34.75	7	8,056	0.09%
2019/12/24	4	35.15	3	34.65	34.60	1	8,197	0.01%
2019/12/23	1	35.35	1	35.40	35.20	0	8,229	0.00%
2019/12/20	0	0.00	3	35.62	35.20	-3	8,280	-0.04%
2019/12/19	6	35.60	1	35.80	35.55	5	8,291	0.06%
2019/12/18	0	0.00	9	35.95	35.90	-9	8,293	-0.11%
2019/12/17	6	36.32	21	36.19	36.25	-15	8,288	-0.18%
2019/12/16	0	0.00	2	35.60	35.55	-2	8,217	-0.02%
2019/12/13	28	35.56	11	35.43	35.30	17	8,241	0.21%
2019/12/12	4	35.55	16	35.81	35.85	-12	8,124	-0.15%
2019/12/11	12	35.57	1	35.70	35.45	11	8,152	0.13%
2019/12/10	1	35.10	1	35.15	35.15	0	8,208	0.00%
2019/12/09	0	0.00	17	35.27	35.15	-17	8,308	-0.20%
2019/12/06	15	35.08	0	0.00	34.85	15	8,344	0.18%
2019/12/05	7	35.04	2	35.20	35.20	5	8,441	0.06%
2019/12/04	4	34.88	18	35.12	35.05	-14	8,507	-0.16%
2019/12/02	6	33.44	11	33.67	34.00	-5	8,711	-0.06%
2019/11/29	41	34.53	20	34.23	34.25	21	8,695	0.24%
2019/11/28	31	35.45	21	35.20	35.20	10	8,632	0.12%
2019/11/27	5	35.60	9	35.47	35.45	-4	8,629	-0.05%
2019/11/26	3	35.85	15	35.67	35.80	-12	8,686	-0.14%
2019/11/25	3	35.68	12	35.72	35.65	-9	8,679	-0.10%
2019/11/22	40	35.50	15	35.24	35.15	25	8,752	0.29%
2019/11/21	37	35.80	29	35.96	36.00	8	8,769	0.09%
2019/11/20	16	36.88	2.7	36.82	36.95	13.3	8,683	0.15%
2019/11/19	6	36.53	7	36.79	37.10	-1	8,699	-0.01%
2019/11/18	6	36.83	29.7	36.48	36.75	-23.7	8,677	-0.27%
2019/11/15	73	36.72	54	37.01	36.25	19	8,639	0.22%
2019/11/14	6	36.99	14	36.99	36.70	-8	8,431	-0.09%
2019/11/13	31	38.10	32	38.34	37.80	-1	8,297	-0.01%
2019/11/12	65	37.76	65	37.59	38.00	0	8,142	0.00%
2019/11/11	68	35.77	41	36.32	35.95	27	7,823	0.35%
2019/11/08	96	35.39	99.5	35.34	35.80	-3.5	7,792	-0.05%
2019/11/07	27	32.73	43.5	32.93	33.40	-16.5	7,242	-0.23%
2019/11/06	3	30.32	1	30.35	30.40	2	6,951	0.03%
2019/11/05	2	30.53	1	30.50	30.50	1	7,313	0.01%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/11/01	1	29.85	2	30.38	30.55	-1	7,566	-0.01%
2019/10/31	3	30.28	0	0.00	30.20	3	7,695	0.04%
2019/10/30	1	30.50	0	0.00	30.65	1	7,713	0.01%
2019/10/28	5	30.81	1	30.75	30.70	4	7,960	0.05%
2019/10/25	9	31.25	0	0.00	31.20	9	8,022	0.11%
2019/10/24	4	31.45	2	31.43	31.70	2	8,071	0.02%
2019/10/23	0	0.00	4	31.10	31.45	-4	8,127	-0.05%
2019/10/22	6	30.77	0	0.00	30.75	6	8,168	0.07%
2019/10/21	15	31.08	7	31.39	31.00	8	8,206	0.10%
2019/10/18	3	31.42	25.7	31.16	31.75	-22.7	8,207	-0.28%
2019/10/17	14	31.05	5	31.13	31.45	9	8,213	0.11%
2019/10/16	33.2	30.71	6	30.74	30.80	27.2	8,214	0.33%
2019/10/15	12	30.58	1	31.20	30.65	11	8,252	0.13%
2019/10/14	0	0.00	1	32.50	31.90	-1	8,173	-0.01%
2019/10/09	1	32.15	4	32.30	32.30	-3	8,148	-0.04%
2019/10/08	4	32.63	0	0.00	32.70	4	8,159	0.05%
2019/10/03	1	32.50	0	0.00	32.45	1	8,173	0.01%
2019/10/02	1	32.85	0	0.00	32.95	1	8,198	0.01%
2019/10/01	1	32.40	10.8	32.31	32.95	-9.8	8,163	-0.12%
2019/09/27	9	31.80	2	31.80	31.55	7	8,072	0.09%
2019/09/26	0	0.00	1	33.35	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	9	32.96	33.20	-9	7,902	-0.11%
2019/09/24	3	33.18	1	33.10	33.20	2	7,911	0.03%
2019/09/23	2	33.60	2	33.58	33.45	0	7,902	0.00%
2019/09/20	3	33.10	1.8	33.28	33.40	1.2	7,900	0.01%
2019/09/18	0	0.00	1	33.40	33.30	-1	7,826	-0.01%
2019/09/17	2	32.83	6	33.07	32.80	-4	7,767	-0.05%
2019/09/16	2.2	33.47	1	33.40	33.40	1.2	7,735	0.01%
2019/09/12	2	33.88	10.4	33.81	34.00	-8.4	7,669	-0.11%
2019/09/11	0	0.00	11	33.28	33.45	-11	7,566	-0.15%
2019/09/10	3	32.55	10	32.40	32.50	-7	7,436	-0.09%
2019/09/09	13	33.24	8.5	33.19	32.65	4.5	7,367	0.06%
2019/09/06	8	32.77	24.7	32.81	32.90	-16.7	7,200	-0.23%
2019/09/05	1	32.65	4.7	32.40	32.50	-3.7	7,044	-0.05%
2019/09/04	25	32.12	47.2	32.07	32.15	-22.2	6,853	-0.32%
2019/09/03	10	31.40	18	31.23	31.20	-8	6,666	-0.12%
2019/09/02	6	31.15	8	31.19	31.20	-2	6,637	-0.03%
2019/08/30	3	30.70	11	30.94	30.80	-8	6,613	-0.12%
2019/08/29	1	30.60	16	30.80	30.70	-15	6,570	-0.23%
2019/08/28	15	30.38	3	30.25	30.10	12	6,521	0.18%
2019/08/27	15	30.78	31	30.83	30.70	-16	6,492	-0.25%
2019/08/26	3	30.28	6	30.36	30.25	-3	6,376	-0.05%
2019/08/23	8	30.26	12	30.19	30.00	-4	6,289	-0.06%
2019/08/22	12	30.37	14.2	30.56	30.55	-2.2	6,232	-0.04%
2019/08/21	7	30.53	24.5	30.67	30.55	-17.5	6,268	-0.28%
2019/08/20	7	30.61	14.8	30.64	30.60	-7.8	6,373	-0.12%
2019/08/19	17	30.09	20	30.12	30.15	-3	6,273	-0.05%
2019/08/16	25	29.95	4.8	29.81	29.60	20.2	6,315	0.32%
2019/08/15	8	29.29	19	29.26	29.40	-11	6,208	-0.18%
2019/08/14	21	29.72	20	29.65	29.10	1	6,132	0.02%
2019/08/13	24.4	29.91	6	29.97	29.60	18.4	6,004	0.31%
2019/08/12	5	30.90	48	30.54	31.50	-43	5,745	-0.75%
2019/08/08	8	28.63	7.4	28.77	28.95	0.6	5,320	0.01%
2019/08/07	24	27.88	19	28.26	27.70	5	5,099	0.10%
2019/08/06	3	27.80	19.1	27.98	28.25	-16.1	4,788	-0.34%
2019/08/05	1	28.65	7	28.45	28.45	-6	4,690	-0.13%
2019/08/02	7	28.01	0	0.00	27.80	7	4,576	0.15%
2019/08/01	0	0.00	3	28.80	28.80	-3	4,498	-0.07%
2019/07/31	7	28.84	9	28.78	28.65	-2	4,485	-0.04%
2019/07/30	1	28.20	6	28.63	28.20	-5	4,404	-0.11%
2019/07/29	15	28.69	28	28.72	28.65	-13	4,356	-0.30%
2019/07/26	6	28.22	20	28.10	28.20	-14	4,290	-0.33%
2019/07/25	12.3	27.68	16	27.97	28.05	-3.7	4,201	-0.09%
2019/07/24	5	27.37	17	27.33	27.55	-12	4,103	-0.29%
2019/07/23	11	27.00	35	26.91	26.95	-24	4,053	-0.59%
2019/07/22	21	26.49	5	26.47	26.65	16	3,997	0.40%
2019/07/19	1	26.40	13	26.21	26.05	-12	3,961	-0.30%
2019/07/18	0	0.00	17	25.71	26.10	-17	3,956	-0.43%
2019/07/17	4	25.98	2	26.20	25.90	2	3,955	0.05%
2019/07/16	0	0.00	1	25.80	25.70	-1	3,920	-0.03%
2019/07/15	12	25.25	0	0.00	25.25	12	3,895	0.31%
2019/07/12	10	25.25	0	0.00	25.30	10	3,958	0.25%
2019/07/11	10	25.45	6	25.08	25.55	4	3,970	0.10%
2019/07/10	0	0.00	3	24.95	25.00	-3	3,965	-0.08%
2019/07/08	16	24.60	22	24.60	24.90	-6	4,155	-0.14%
2019/07/05	2	24.50	0	0.00	24.45	2	4,362	0.05%
2019/07/01	3	24.35	1	24.35	24.50	2	5,257	0.04%
2019/06/28	1	23.85	0	0.00	23.85	1	5,282	0.02%
2019/06/21	2	24.35	0	0.00	24.30	2	5,719	0.03%
2019/06/20	21	24.05	5	24.09	24.15	16	5,828	0.27%
2019/06/17	5	23.49	0	0.00	23.45	5	6,867	0.07%
2019/06/11	2	23.75	2	23.75	23.70	0	7,374	0.00%
2019/06/10	5	23.85	0	0.00	23.65	5	7,424	0.07%
2019/06/06	2	23.38	2	24.30	23.35	0	7,564	0.00%
2019/06/05	5	24.35	0	0.00	24.35	5	7,642	0.07%
2019/06/04	1	23.90	2	23.85	23.80	-1	8,110	-0.01%
2019/06/03	1	23.10	1	23.35	23.50	0	8,206	0.00%
2019/05/31	1	22.95	3	23.20	23.30	-2	8,267	-0.02%
2019/05/30	1	22.35	1	22.70	22.65	0	8,407	0.00%
2019/05/28	5	22.27	2	22.80	22.80	3	8,484	0.04%
2019/05/27	20	22.53	10	22.35	22.35	10	8,381	0.12%
2019/05/24	1	23.75	1	23.50	23.50	0	8,241	0.00%
2019/05/23	7	23.61	0	0.00	23.40	7	8,245	0.08%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/21	0	0.00	1	24.30	24.15	-1	8,123	-0.01%
2019/05/20	6	24.22	0	0.00	24.20	6	8,099	0.07%
2019/05/17	4	25.23	77	25.79	24.90	-73	8,034	-0.91%
2019/05/16	0.3	26.10	0	0.00	26.10	0.3	7,976	0.00%
2019/05/15	0	0.00	9	26.22	26.40	-9	7,973	-0.11%
2019/05/14	0	0.00	3	26.00	26.00	-3	8,024	-0.04%
2019/05/10	0	0.00	4	26.11	25.95	-4	7,966	-0.05%
2019/05/09	3	26.00	6	26.25	25.95	-3	7,945	-0.04%
2019/05/08	9	26.48	0	0.00	26.45	9	7,903	0.11%
2019/05/06	1.2	26.28	0	0.00	26.20	1.2	7,826	0.02%
2019/05/03	1	27.30	6.7	27.33	27.35	-5.7	7,787	-0.07%
2019/04/30	3	26.50	8	26.35	26.90	-5	7,734	-0.06%
2019/04/29	2	26.33	1	26.65	26.70	1	7,722	0.01%
2019/04/26	0.3	27.00	0	0.00	27.00	0.3	7,663	0.00%
2019/04/25	0	0.00	0.6	27.00	27.15	-0.6	7,644	-0.01%
2019/04/24	7	26.87	6	27.00	26.85	1	7,630	0.01%
2019/04/23	3	26.90	8	26.95	27.35	-5	7,597	-0.07%
2019/04/22	21	27.77	0	0.00	27.10	21	7,548	0.28%
2019/04/19	11	27.01	10	27.45	27.55	1	7,499	0.01%
2019/04/18	22	27.22	12	27.33	26.70	10	7,487	0.13%
2019/04/17	14	27.38	1	27.50	27.40	13	7,426	0.18%
2019/04/16	2	27.50	0	0.00	27.60	2	7,380	0.03%
2019/04/15	2	27.60	5	27.42	27.75	-3	7,365	-0.04%
2019/04/12	4	27.59	0	0.00	27.45	4	7,359	0.05%
2019/04/11	14	28.64	11	28.77	28.30	3	7,239	0.04%
2019/04/10	4	28.96	9.8	28.97	29.20	-5.8	7,017	-0.08%
2019/04/09	31	28.75	45.5	28.71	29.05	-14.5	6,887	-0.21%
2019/04/08	6.2	28.21	27.5	28.16	27.90	-21.4	6,616	-0.32%
2019/04/03	24	27.36	3	27.10	27.20	21	6,382	0.33%
2019/04/01	39	26.54	0	0.00	26.90	39	6,185	0.63%
2019/03/29	11	26.49	0	0.00	26.20	11	6,052	0.18%
2019/03/27	2	26.35	2	26.45	26.45	0	6,038	0.00%
2019/03/26	75	26.78	61	27.03	26.60	14	6,024	0.23%
2019/03/25	4	27.10	3	26.95	26.95	1	5,894	0.02%
2019/03/22	1	27.05	14	27.10	26.95	-13	5,890	-0.22%
2019/03/21	8	27.04	26	27.13	26.95	-18	5,757	-0.31%
2019/03/20	7	26.39	22.8	26.34	26.45	-15.8	5,487	-0.29%
2019/03/19	19	25.07	71.8	25.09	25.20	-52.8	5,169	-1.02%
2019/03/18	12	24.40	18	24.45	24.50	-6	4,987	-0.12%
2019/03/15	1	24.40	0	0.00	24.30	1	4,960	0.02%
2019/03/14	25	23.96	1	24.15	23.90	24	4,976	0.48%
2019/03/13	10	24.24	0	0.00	24.10	10	4,987	0.20%
2019/03/12	34	24.30	0	0.00	24.20	34	5,001	0.68%
2019/03/11	1	24.50	1	24.55	24.55	0	4,931	0.00%
2019/03/08	40	24.58	10	24.72	24.60	30	5,016	0.60%
2019/03/07	0	0.00	6.7	26.47	26.70	-6.7	4,585	-0.15%
2019/03/06	2	26.25	1	26.60	25.90	1	4,513	0.02%
2019/03/05	4	26.34	4	25.85	25.95	0	4,473	0.00%
2019/03/04	0	0.00	1	26.00	26.15	-1	4,406	-0.02%
2019/02/27	0	0.00	1	25.70	25.55	-1	4,320	-0.02%
2019/02/26	2	25.60	0	0.00	25.50	2	4,380	0.05%
2019/02/22	1.3	25.28	2	25.43	25.20	-0.7	4,471	-0.02%
2019/02/21	0	0.00	1.7	25.05	25.05	-1.7	4,667	-0.04%
2019/02/20	0.3	25.35	0	0.00	25.40	0.3	4,740	0.01%
2019/02/15	0	0.00	2	26.00	25.40	-2	4,952	-0.04%
2019/02/13	2	25.75	14	25.74	25.70	-12	5,207	-0.23%
2019/02/11	3	24.63	12	24.93	25.05	-9	5,421	-0.17%
2019/01/30	21	24.69	0.6	24.70	24.65	20.4	5,464	0.37%
2019/01/25	0	0.00	22	25.60	25.50	-22	5,897	-0.37%
2019/01/24	3	25.45	1	25.85	25.10	2	6,015	0.03%
2019/01/22	0	0.00	50	24.85	24.75	-50	6,241	-0.80%
2019/01/21	1	24.75	45	24.75	24.65	-44	6,294	-0.70%
2019/01/18	0.6	24.90	51	24.95	24.90	-50.4	6,485	-0.78%
2019/01/17	0	0.00	7	24.75	24.75	-7	6,663	-0.11%
2019/01/16	0	0.00	50.5	25.05	24.80	-50.5	6,763	-0.75%
2019/01/15	0	0.00	100	24.48	24.55	-100	6,861	-1.46%
2019/01/14	0	0.00	100	24.33	24.30	-100	6,976	-1.43%
2019/01/11	1	24.45	65	24.33	24.40	-64	7,153	-0.89%
2019/01/10	12.3	24.56	522	24.11	24.05	-509.7	7,215	-7.06%	大賣/鉅額交易
2019/01/09	42	24.80	0	0.00	25.05	42	7,208	0.58%
2019/01/08	50	24.55	0	0.00	24.85	50	7,352	0.68%
2019/01/07	120	24.65	0	0.00	24.60	120	7,500	1.60%	大買/鉅額交易
2019/01/04	13	24.89	0	0.00	25.20	13	7,669	0.17%
2019/01/03	12	26.10	0	0.00	25.85	12	7,769	0.15%
2019/01/02	105	26.03	16	26.29	26.30	89	7,808	1.14%	大買/
2018/12/28	10	25.70	7	25.81	26.10	3	7,853	0.04%
2018/12/27	55	25.27	59	25.57	25.50	-4	7,899	-0.05%
2018/12/26	12	25.13	0	0.00	25.10	12	8,017	0.15%
2018/12/25	10	25.50	10	25.35	25.55	0	8,178	0.00%
2018/12/22	4	25.66	0	0.00	25.70	4	8,510	0.05%
2018/12/21	32	25.65	33	25.85	26.25	-1	8,660	-0.01%
2018/12/20	1	25.50	0	0.00	25.70	1	8,950	0.01%
2018/12/19	1	26.15	1	26.40	26.30	0	9,065	0.00%
2018/12/18	13	26.13	6	26.06	26.10	7	9,068	0.08%
2018/12/17	87.5	26.79	84	27.16	26.30	3.5	9,002	0.04%
2018/12/14	6	27.15	1	27.05	27.05	5	8,877	0.06%
2018/12/13	33	27.96	30	27.85	27.80	3	8,790	0.03%
2018/12/12	33	27.97	57	28.42	28.30	-24	8,790	-0.27%
2018/12/11	0	0.00	10.3	27.95	27.75	-10.3	8,667	-0.12%
2018/12/10	0	0.00	1	27.05	27.50	-1	8,747	-0.01%
2018/12/07	5	27.53	11	27.76	27.30	-6	8,732	-0.07%
2018/12/06	1	27.00	2	27.30	27.60	-1	8,638	-0.01%
2018/12/05	13	27.62	1	27.80	27.45	12	8,530	0.14%
2018/12/04	9	27.93	22	28.11	28.20	-13	8,440	-0.15%
2018/12/03	65	27.87	67	28.16	28.05	-2	8,336	-0.02%
2018/11/30	7.1	27.18	70	27.19	27.30	-62.9	8,115	-0.78%
2018/11/29	11	26.90	7	26.97	26.70	4	8,013	0.05%
2018/11/28	31.8	26.68	25	26.98	26.65	6.8	7,944	0.09%
2018/11/27	1	26.15	14	26.49	26.85	-13	7,892	-0.16%
2018/11/26	24	25.75	20	25.80	25.80	4	7,782	0.05%
2018/11/23	48	25.65	36	25.59	25.70	12	7,765	0.15%
2018/11/22	50	26.74	43	26.67	26.20	7	7,691	0.09%
2018/11/21	32	26.44	33	26.69	27.00	-1	7,645	-0.01%
2018/11/20	11	26.80	14	27.08	26.55	-3	7,541	-0.04%
2018/11/19	30.4	26.50	17	26.59	26.75	13.4	7,343	0.18%
2018/11/16	53	26.82	49.8	26.31	26.20	3.2	7,267	0.04%
2018/11/15	44	26.79	5	26.80	26.90	39	7,149	0.55%
2018/11/14	36.1	26.95	32	26.94	26.70	4.1	7,168	0.06%
2018/11/13	6	26.63	12.8	26.97	27.20	-6.8	7,135	-0.10%
2018/11/12	16.3	26.76	113.5	26.59	26.80	-97.2	7,010	-1.39%	大賣/
2018/11/09	5	26.01	38	26.00	26.15	-33	6,859	-0.48%
2018/11/08	5.6	26.08	82	25.86	25.80	-76.4	6,755	-1.13%
2018/11/07	16.3	25.07	34	25.42	25.40	-17.7	6,632	-0.27%
2018/11/06	13	25.50	13.5	25.57	25.25	-0.5	6,595	-0.01%
2018/11/05	45	24.59	33.7	24.64	25.10	11.3	6,425	0.18%
2018/11/02	29	24.38	80.1	24.46	24.60	-51.1	6,305	-0.81%
2018/11/01	0.2	23.45	48	23.17	23.45	-47.8	6,071	-0.79%
2018/10/31	6	20.99	5	20.83	21.35	1	5,914	0.02%
2018/10/30	29.3	21.31	54	20.53	20.20	-24.7	5,841	-0.42%
2018/10/29	14	23.14	6.7	23.30	22.35	7.3	5,637	0.13%
2018/10/26	67.8	23.55	17	23.12	23.35	50.8	5,586	0.91%
2018/10/17	4	23.45	31	23.51	23.50	-27	5,384	-0.50%
2018/10/16	25	22.98	6	23.17	22.85	19	5,212	0.36%
2018/10/15	0	0.00	15	23.82	23.60	-15	5,116	-0.29%
2018/10/12	4	22.73	0	0.00	23.50	4	5,047	0.08%
2018/10/11	4	21.96	14	22.03	22.50	-10	4,911	-0.20%
2018/10/09	8	23.45	9	23.54	23.60	-1	4,725	-0.02%
2018/10/08	1	23.00	31	23.30	23.25	-30	4,622	-0.65%
2018/10/05	44	22.81	30	22.77	22.60	14	4,572	0.31%
2018/10/04	19	24.05	16	24.11	24.10	3	4,445	0.07%
2018/10/03	5	23.95	21	24.18	24.25	-16	4,271	-0.37%
2018/10/02	33	23.70	59	23.98	23.65	-26	4,050	-0.64%
2018/10/01	3	23.83	9	23.65	23.80	-6	3,895	-0.15%
2018/09/28	20	23.40	17	23.51	23.65	3	3,853	0.08%
2018/09/27	4	23.24	4	23.45	23.50	0	3,837	0.00%
2018/09/26	9	23.76	10	23.87	23.45	-1	3,783	-0.03%
2018/09/25	0	0.00	31	23.74	23.90	-31	3,659	-0.85%
2018/09/21	2	23.30	27	23.20	23.40	-25	3,469	-0.72%
2018/09/20	13	23.03	7	23.15	22.85	6	3,252	0.18%
2018/09/19	11	22.75	11	22.81	22.85	0	3,122	0.00%
2018/09/18	13	22.73	21	22.63	22.60	-8	3,030	-0.26%
2018/09/17	1	21.90	3	21.48	21.90	-2	2,783	-0.07%
2018/09/14	0	0.00	1	20.45	20.35	-1	2,841	-0.04%
2018/09/12	0	0.00	11	20.35	20.00	-11	3,180	-0.35%
2018/09/10	154	20.28	6	20.08	20.15	148	3,271	4.52%	大買/鉅額交易
2018/09/07	5	21.07	0	0.00	20.85	5	3,315	0.15%
2018/09/06	12	21.50	0	0.00	21.60	12	3,284	0.37%
2018/09/05	1	21.00	0	0.00	21.15	1	3,148	0.03%
2018/09/04	0	0.00	1	21.20	21.05	-1	3,237	-0.03%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/29	1	21.25	0	0.00	21.15	1	3,491	0.03%
2018/08/24	2	21.08	0	0.00	21.15	2	3,678	0.05%
2018/08/23	53	21.15	3	21.10	21.15	50	3,747	1.33%
2018/08/21	4	21.05	0	0.00	21.05	4	3,919	0.10%
2018/08/20	5	21.04	0	0.00	20.95	5	3,938	0.13%
2018/08/17	2	21.00	1	21.40	21.00	1	4,022	0.02%
2018/08/16	10	21.20	0	0.00	21.25	10	4,048	0.25%
2018/08/15	2	21.40	4	21.83	21.40	-2	4,052	-0.05%
2018/08/13	11	21.73	1	22.50	21.75	10	4,299	0.23%
2018/08/10	4	22.71	0	0.00	22.60	4	4,250	0.09%
2018/08/09	5	23.05	10	23.10	23.00	-5	4,234	-0.12%
2018/08/08	0	0.00	2	23.40	23.25	-2	4,258	-0.05%
2018/08/07	1	23.25	12	23.14	23.25	-11	4,288	-0.26%
2018/08/06	0	0.00	6	23.21	23.00	-6	4,307	-0.14%
2018/08/03	14	22.71	0	0.00	22.70	14	4,332	0.32%
2018/08/01	11	22.50	0	0.00	22.35	11	4,552	0.24%
2018/07/30	2	22.30	0	0.00	22.30	2	4,792	0.04%
2018/07/27	0	0.00	1	22.30	22.40	-1	4,818	-0.02%
2018/07/26	2	22.30	1	22.35	22.30	1	4,850	0.02%
2018/07/19	0	0.00	23	23.08	22.75	-23	5,139	-0.45%
2018/07/18	1	22.50	1	22.70	22.40	0	5,194	0.00%
2018/07/16	0	0.00	2	22.45	22.40	-2	5,306	-0.04%
2018/07/13	1	22.35	1	22.60	22.35	0	5,420	0.00%
2018/07/12	3	22.58	15	22.61	22.35	-12	5,446	-0.22%
2018/07/11	0	0.00	1	21.70	21.80	-1	5,444	-0.02%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/09	1	21.60	7	21.65	21.65	-6	5,525	-0.11%
2018/07/06	10	21.55	10	21.30	21.30	0	5,541	0.00%
2018/07/05	4	21.48	0	0.00	21.30	4	5,561	0.07%
2018/07/04	10	22.30	0	0.00	22.15	10	5,542	0.18%
2018/07/03	9	22.83	0	0.00	22.55	9	5,535	0.16%
2018/07/02	5	23.16	1	23.20	23.10	4	5,542	0.07%
2018/06/29	1	23.45	1	23.65	23.05	0	5,572	0.00%
2018/06/28	2	23.08	51	23.00	23.05	-49	5,562	-0.88%
2018/06/27	20	23.35	0	0.00	23.30	20	5,630	0.36%
2018/06/26	13	23.47	1	23.50	23.55	12	5,699	0.21%
2018/06/25	39	23.79	1	24.30	23.55	38	5,702	0.67%
2018/06/22	0	0.00	61	23.65	24.80	-61	5,558	-1.10%
2018/06/21	1	22.10	0	0.00	23.00	1	5,293	0.02%
2018/06/19	12	22.65	3	22.80	22.85	9	5,356	0.17%
2018/06/15	1	23.15	166	23.04	23.20	-165	5,359	-3.08%	大賣/鉅額交易
2018/06/14	2	22.65	27	22.74	22.60	-25	5,320	-0.47%
2018/06/13	1	23.00	4	23.26	22.95	-3	5,431	-0.06%
2018/06/12	9	23.34	10	23.33	23.00	-1	5,734	-0.02%
2018/06/11	1	23.05	0	0.00	22.95	1	5,675	0.02%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/07	12	22.82	6	22.89	22.75	6	5,763	0.10%
2018/06/06	1	22.50	9	22.54	22.65	-8	5,743	-0.14%
2018/06/05	1	22.45	2	22.43	22.20	-1	5,765	-0.02%
2018/06/04	6	21.91	0	0.00	21.95	6	5,680	0.11%
2018/06/01	6	21.95	4	21.95	21.80	2	5,661	0.04%
2018/05/31	4	22.00	2	21.95	22.00	2	5,661	0.04%
2018/05/30	3	22.03	5	21.93	22.00	-2	5,602	-0.04%
2018/05/29	16	22.12	7	22.12	22.20	9	5,563	0.16%
2018/05/28	1	21.65	0	0.00	21.75	1	5,515	0.02%
2018/05/25	38	21.89	12	21.64	21.70	26	5,514	0.47%
2018/05/24	4	21.78	1	21.90	21.70	3	5,436	0.06%
2018/05/23	0	0.00	1	21.40	21.35	-1	5,424	-0.02%
2018/05/22	23	21.87	11	21.81	21.60	12	5,416	0.22%
2018/05/21	23	21.43	0	0.00	21.95	23	5,258	0.44%
2018/05/18	17	20.71	32	20.73	20.75	-15	5,210	-0.29%
2018/05/17	40	20.87	0	0.00	20.75	40	5,240	0.76%
2018/05/16	2	21.15	20	21.05	21.00	-18	5,247	-0.34%
2018/05/15	1	21.15	1	21.30	21.10	0	5,266	0.00%
2018/05/14	0	0.00	3	21.48	21.40	-3	5,442	-0.06%
2018/05/11	57	21.86	0	0.00	21.75	57	5,436	1.05%
2018/05/10	0	0.00	1	22.20	22.30	-1	5,382	-0.02%
2018/05/09	138	22.02	11	21.89	22.25	127	5,354	2.37%	大買/鉅額交易
2018/05/08	93	21.53	26	21.40	22.05	67	5,160	1.30%
2018/05/07	1	20.75	1	21.10	20.70	0	5,005	0.00%
2018/05/04	1	21.25	6	21.20	21.00	-5	5,025	-0.10%
2018/05/03	14	20.95	0	0.00	21.00	14	5,045	0.28%
2018/04/30	3	20.65	0	0.00	20.65	3	5,084	0.06%
2018/04/26	6	20.71	12	20.51	20.30	-6	5,077	-0.12%
2018/04/25	5	19.92	1	20.60	20.55	4	5,055	0.08%
2018/04/24	8	21.13	3	21.37	20.95	5	4,979	0.10%
2018/04/23	21	22.05	0	0.00	22.05	21	4,942	0.42%
2018/04/20	5	22.06	2	22.05	22.05	3	5,095	0.06%
2018/04/19	14	22.23	1	22.40	22.30	13	5,031	0.26%
2018/04/18	0	0.00	1	22.70	22.60	-1	4,983	-0.02%
2018/04/17	13	22.83	0	0.00	22.70	13	4,968	0.26%
2018/04/16	6	22.89	10	22.85	22.85	-4	5,011	-0.08%
2018/04/13	1	23.40	4	23.23	23.10	-3	4,987	-0.06%
2018/04/12	6	23.27	0	0.00	23.40	6	4,968	0.12%
2018/04/11	1	23.50	1	23.70	23.50	0	5,006	0.00%
2018/04/10	4	23.40	0	0.00	23.35	4	5,091	0.08%
2018/04/09	1	23.75	2	23.60	23.55	-1	5,137	-0.02%
2018/04/03	8	23.89	0	0.00	23.85	8	5,145	0.16%
2018/04/02	24	23.91	1	23.85	23.85	23	5,155	0.45%
2018/03/31	19	24.08	0	0.00	24.05	19	5,160	0.37%
2018/03/30	11	23.75	4	23.73	23.85	7	5,157	0.14%
2018/03/29	6	23.16	0	0.00	23.05	6	5,105	0.12%
2018/03/28	13	23.33	0	0.00	23.30	13	4,980	0.26%
2018/03/27	4	23.45	0	0.00	23.50	4	4,916	0.08%
2018/03/26	11	23.52	157	23.40	23.40	-146	4,863	-3.00%	大賣/鉅額交易
2018/03/23	7	23.57	1	23.75	23.70	6	4,814	0.12%
2018/03/22	6	24.50	43	24.45	24.35	-37	4,761	-0.78%
2018/03/21	18	24.85	2	24.90	24.65	16	4,805	0.33%
2018/03/20	4	24.91	5	24.81	24.85	-1	5,135	-0.02%
2018/03/19	14	25.10	0	0.00	25.05	14	5,212	0.27%
2018/03/16	3	26.03	2	25.75	25.70	1	5,125	0.02%
2018/03/15	1	25.80	0	0.00	25.80	1	4,877	0.02%
2018/03/13	3	26.33	10	26.65	26.20	-7	5,199	-0.13%
2018/03/12	0	0.00	8	26.35	26.50	-8	5,211	-0.15%
2018/03/09	12	26.10	1	26.10	26.05	11	5,250	0.21%
2018/03/08	0	25.70	4	25.70	25.55	-4	5,441	-0.07%
2018/03/07	2	25.18	0	0.00	25.15	2	5,552	0.04%
2018/03/05	1	25.35	15	25.30	25.20	-14	6,189	-0.23%
2018/03/02	1	25.40	1	25.50	25.40	0	6,230	0.00%
2018/03/01	1	25.50	0	0.00	25.55	1	6,259	0.02%
2018/02/26	0	0.00	1	25.10	25.10	-1	6,422	-0.02%
2018/02/23	15	24.93	21	25.00	25.10	-6	6,483	-0.09%
2018/02/12	2	23.48	2	23.45	23.50	0	6,677	0.00%
2018/02/09	25	23.25	2	23.45	23.80	23	6,734	0.34%
2018/02/08	10	24.55	0	0.00	24.30	10	6,911	0.14%
2018/02/07	2	24.55	1	24.40	24.50	1	7,146	0.01%
2018/02/06	19	24.11	3	24.70	23.75	16	7,212	0.22%
2018/02/05	4	26.08	0	0.00	26.15	4	7,178	0.06%
2018/02/02	1	26.45	0	0.00	26.60	1	7,402	0.01%
2018/01/31	10	26.67	0	0.00	26.65	10	7,576	0.13%
2018/01/30	1	27.15	0	0.00	26.90	1	7,702	0.01%
2018/01/26	3	26.62	0	0.00	26.55	3	8,327	0.04%
2018/01/25	5	27.11	10	27.00	26.85	-5	8,491	-0.06%
2018/01/24	3	26.95	0	0.00	26.90	3	8,492	0.04%
2018/01/22	1	27.00	3	26.80	26.75	-2	8,664	-0.02%
2018/01/19	1	27.00	5	27.01	26.90	-4	8,949	-0.04%
2018/01/18	4	27.06	1	27.00	27.00	3	9,298	0.03%
2018/01/17	0	0.00	6	27.20	27.05	-6	9,505	-0.06%
2018/01/16	7	27.16	12	27.05	27.30	-5	9,568	-0.05%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/12	2	26.50	0	0.00	26.25	2	9,622	0.02%
2018/01/11	10	26.15	10	26.10	26.10	0	9,681	0.00%
2018/01/10	2	26.25	1	26.20	26.05	1	9,769	0.01%
2018/01/09	3	26.75	5	26.78	26.75	-2	9,912	-0.02%
2018/01/08	1	26.85	1	27.00	26.85	0	10,189	0.00%
2018/01/05	3	26.92	3	27.03	26.90	0	10,569	0.00%
2018/01/04	0	0.00	5	26.90	27.05	-5	10,909	-0.05%
2018/01/03	4	26.66	17	26.75	26.65	-13	11,278	-0.12%
2018/01/02	1	26.40	7	26.44	26.40	-6	12,507	-0.05%