矽格 (6257)-新光-台中券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	14.1	77.11	16	76.56	76.20	-2	6,920	-0.03%
2024/05/09	6	78.02	1	78.80	77.10	5	6,887	0.07%
2024/05/08	1.4	77.37	2	77.75	78.30	-0.6	6,858	-0.01%
2024/05/07	14.1	78.11	21	77.95	77.80	-7	6,807	-0.10%
2024/05/06	22	76.82	20.1	76.94	77.10	1.9	6,698	0.03%
2024/05/03	22	77.08	24	76.87	76.40	-2	6,707	-0.03%
2024/05/02	32.1	77.47	59.3	77.93	77.40	-27.2	6,637	-0.41%
2024/04/30	13.2	73.60	17.8	73.71	74.20	-4.6	6,367	-0.07%
2024/04/29	3.4	72.47	5	72.55	72.90	-1.6	6,295	-0.03%
2024/04/26	5	71.08	7.3	71.45	71.50	-2.3	6,386	-0.04%
2024/04/25	7	70.20	6.2	70.45	70.20	0.8	6,379	0.01%
2024/04/24	4	69.78	15.3	70.18	70.40	-11.3	6,374	-0.18%
2024/04/23	12.1	68.22	11	68.30	68.30	1.1	6,362	0.02%
2024/04/22	1.3	68.31	26	69.03	68.30	-24.7	6,358	-0.39%
2024/04/19	36	70.39	4	70.28	70.50	32	6,293	0.51%
2024/04/18	13	71.97	12	71.58	71.50	1	6,215	0.02%
2024/04/17	5.1	72.05	3.4	72.60	72.60	1.7	6,201	0.03%
2024/04/16	112.8	70.07	27.3	70.92	70.60	85.5	6,136	1.39%	大買/
2024/04/15	12	72.11	13	72.02	72.00	-1	6,060	-0.02%
2024/04/12	5	73.40	24.6	73.36	73.20	-19.6	6,030	-0.32%
2024/04/11	14	72.36	12.7	72.47	72.80	1.3	5,949	0.02%
2024/04/10	10	72.10	8.1	71.88	72.40	1.9	5,892	0.03%
2024/04/09	2	71.11	21	71.79	71.10	-19	5,828	-0.33%
2024/04/08	24	71.05	15	70.93	70.80	9	5,787	0.16%
2024/04/03	15	72.02	8	72.11	71.80	7	5,763	0.12%
2024/04/02	20.1	71.58	20	72.25	73.00	0.1	5,753	0.00%
2024/04/01	9.1	71.80	8.1	72.18	71.60	1	5,670	0.02%
2024/03/29	33.2	70.94	30	71.74	71.00	3.2	5,597	0.06%
2024/03/28	25.3	72.65	7	74.27	72.00	18.3	5,390	0.34%
2024/03/27	6.1	72.74	14.1	72.41	73.80	-7.9	5,144	-0.15%
2024/03/26	23.3	71.90	16	71.21	71.00	7.2	4,978	0.15%
2024/03/25	37.1	72.08	12	72.28	72.30	25.1	4,974	0.50%
2024/03/22	21.4	73.27	28.1	72.60	72.40	-6.7	4,944	-0.14%
2024/03/21	27.1	75.99	44.7	75.24	74.70	-17.5	4,910	-0.36%
2024/03/20	48.2	77.50	85.2	77.33	75.60	-37	5,085	-0.73%
2024/03/19	40.5	73.55	19.4	73.31	73.50	21.1	5,072	0.42%
2024/03/18	25.2	71.55	6	71.33	72.10	19.2	4,948	0.39%
2024/03/15	5.1	68.60	24	69.54	68.80	-18.9	4,832	-0.39%
2024/03/14	7.1	68.23	0	68.80	68.80	7.1	4,777	0.15%
2024/03/13	17.4	69.87	6.4	70.02	70.10	11	4,716	0.23%
2024/03/12	0	69.70	0.1	70.00	69.90	-0.1	4,674	0.00%
2024/03/11	4.3	68.69	2.1	68.61	68.40	2.2	4,698	0.05%
2024/03/08	34.1	69.99	50.1	70.39	69.00	-16	4,758	-0.34%
2024/03/07	22.2	70.26	20.2	70.72	69.60	1.9	4,727	0.04%
2024/03/06	32.4	69.46	40.1	69.57	70.20	-7.8	4,786	-0.16%
2024/03/05	4.1	67.83	1	68.00	68.10	3.1	4,965	0.06%
2024/03/04	16.2	67.82	2	68.35	67.90	14.2	5,024	0.28%
2024/03/01	27.4	67.70	50.6	68.15	67.20	-23.2	4,971	-0.47%
2024/02/29	6.1	70.40	4	70.13	70.30	2.1	4,814	0.04%
2024/02/27	13.5	69.96	14	70.26	70.00	-0.5	4,781	-0.01%
2024/02/26	26	72.97	14.1	72.76	72.30	12	4,667	0.26%
2024/02/23	118.9	73.01	133.4	73.36	72.50	-14.5	4,542	-0.32%	大買/大賣/
2024/02/22	5.1	70.48	9.1	70.31	70.80	-4	4,207	-0.10%
2024/02/21	14.4	68.63	4	69.08	68.80	10.4	4,122	0.25%
2024/02/20	20.4	68.76	11.1	68.20	68.20	9.4	4,144	0.23%
2024/02/19	2	70.08	6	69.35	70.00	-4	4,099	-0.10%
2024/02/16	8.1	69.52	9.1	69.68	69.50	-1.1	4,088	-0.03%
2024/02/15	6	68.13	3.1	67.97	68.20	3	4,032	0.07%
2024/02/05	20	65.35	14.3	65.35	65.30	5.7	3,992	0.14%
2024/02/02	3	65.90	4	65.83	65.70	-1	3,999	-0.02%
2024/02/01	16	66.94	9	66.60	66.60	7	3,997	0.18%
2024/01/31	7	67.94	6	67.88	67.70	1	4,025	0.02%
2024/01/30	11	66.55	11.1	66.52	66.50	-0.1	4,054	0.00%
2024/01/29	0	0.00	1	67.50	67.40	-1	4,089	-0.02%
2024/01/26	36.1	68.73	32.1	68.74	67.20	4	4,139	0.10%
2024/01/25	4	68.90	23	68.68	68.70	-19	4,117	-0.46%
2024/01/24	0	0.00	10	68.25	68.00	-10	4,103	-0.24%
2024/01/23	11	68.18	9.2	68.13	68.10	1.9	4,111	0.05%
2024/01/22	67.2	67.84	109	67.90	68.00	-41.8	4,084	-1.02%	大賣/
2024/01/19	0.1	66.31	3	66.03	66.50	-2.9	3,970	-0.07%
2024/01/18	1	65.40	0	0.00	65.30	1	4,006	0.02%
2024/01/17	2	65.65	3	65.84	65.80	-1	4,124	-0.02%
2024/01/16	1.5	66.17	1	65.50	66.10	0.5	4,139	0.01%
2024/01/15	1	65.20	1.1	65.32	65.40	-0.1	4,157	0.00%
2024/01/12	0	64.58	0	0.00	64.30	0	4,216	0.00%
2024/01/11	17	63.67	5.1	64.20	64.20	11.9	4,308	0.28%
2024/01/10	33.1	64.21	0	0.00	64.60	33.1	4,367	0.76%
2024/01/09	1.1	64.50	5	64.52	64.40	-3.9	4,482	-0.09%
2024/01/08	3.1	64.11	0	64.50	63.90	3.1	4,508	0.07%
2024/01/05	2	64.85	2	64.90	64.90	0	4,636	0.00%
2024/01/04	2.1	64.71	0	65.30	65.00	2	4,642	0.04%
2024/01/03	9.1	64.16	8	64.90	65.00	1.1	4,664	0.02%
2024/01/02	5.2	65.10	13	64.68	64.60	-7.8	4,648	-0.17%
2023/12/29	0.2	65.36	8.1	65.40	65.20	-7.9	4,647	-0.17%
2023/12/28	7	66.29	7.1	66.32	66.00	-0.1	4,599	0.00%
2023/12/27	3	67.40	3	67.20	67.30	0	4,574	0.00%
2023/12/26	8.2	66.92	1	66.80	66.80	7.2	4,565	0.16%
2023/12/25	4.1	66.72	51	66.40	66.40	-46.9	4,552	-1.03%
2023/12/22	5	68.28	0.7	68.13	68.00	4.3	4,508	0.10%
2023/12/21	9	68.45	3	68.63	68.10	6	4,515	0.13%
2023/12/20	4	68.07	4.4	68.56	68.80	-0.4	4,488	-0.01%
2023/12/19	15.4	67.81	9	67.73	67.80	6.4	4,433	0.14%
2023/12/18	8.1	68.33	8.9	68.32	68.50	-0.7	4,437	-0.02%
2023/12/15	43.9	68.58	37.2	67.84	67.20	6.7	4,545	0.15%
2023/12/14	69.6	69.67	82.2	69.22	71.90	-12.6	4,467	-0.28%
2023/12/13	19	66.37	3.1	66.40	66.40	15.9	4,163	0.38%
2023/12/12	27.2	66.07	8	66.00	65.80	19.2	4,245	0.45%
2023/12/11	2.1	64.52	5.3	65.26	65.00	-3.2	4,209	-0.08%
2023/12/08	14.2	64.79	7	64.84	64.70	7.2	4,198	0.17%
2023/12/07	3	65.07	0.8	65.72	64.60	2.2	4,183	0.05%
2023/12/06	9.2	64.43	11	64.40	65.40	-1.8	4,158	-0.04%
2023/12/05	5.1	64.97	6.1	65.55	65.50	-1	4,084	-0.02%
2023/12/04	21	65.81	24.3	65.87	66.00	-3.3	4,013	-0.08%
2023/12/01	38.5	64.88	117.2	65.18	65.80	-78.7	3,943	-2.00%	大賣/
2023/11/30	46.1	63.84	37.5	64.13	63.80	8.5	3,722	0.23%
2023/11/29	22	61.85	54	61.96	62.00	-32	3,478	-0.92%
2023/11/28	0.1	60.50	1	60.70	60.60	-1	3,403	-0.03%
2023/11/27	0	0.00	1	60.30	60.00	-1	3,449	-0.03%
2023/11/23	0	61.20	0	0.00	60.90	0	3,515	0.00%
2023/11/22	2	60.95	10	60.92	60.90	-8	3,537	-0.23%
2023/11/21	12	61.37	12.1	60.82	60.70	-0.1	3,565	0.00%
2023/11/20	1	61.20	0	0.00	61.40	1	3,673	0.03%
2023/11/17	11.1	61.46	4	61.40	61.00	7.1	3,803	0.19%
2023/11/16	0	0.00	2.2	61.34	61.50	-2.2	3,785	-0.06%
2023/11/15	6	61.72	3	61.37	60.90	3	3,836	0.08%
2023/11/14	1	61.50	5	61.08	61.50	-4	3,792	-0.11%
2023/11/13	6	60.52	8	60.65	60.50	-2	3,777	-0.05%
2023/11/10	5	60.12	2	60.05	60.20	3	3,769	0.08%
2023/11/09	1	60.90	2	60.95	60.80	-1	3,748	-0.03%
2023/11/08	0.3	61.57	5	61.68	61.40	-4.7	3,736	-0.13%
2023/11/07	14	60.76	24.1	60.98	61.70	-10.1	3,702	-0.27%
2023/11/06	11.1	61.55	0.1	61.70	61.50	11	3,649	0.30%
2023/11/03	6	61.38	22	61.49	61.50	-16	3,596	-0.44%
2023/11/02	5	60.68	3	60.70	60.90	2	3,546	0.06%
2023/11/01	6	59.48	1.1	59.50	59.70	4.9	3,503	0.14%
2023/10/31	7	59.69	7.5	60.46	59.30	-0.5	3,490	-0.01%
2023/10/30	2	59.80	1	59.90	59.90	1	3,486	0.03%
2023/10/27	7.5	59.73	8.4	59.82	59.40	-0.9	3,500	-0.03%
2023/10/26	2	60.55	6.1	61.27	60.20	-4.1	3,491	-0.12%
2023/10/25	13.3	61.72	16.5	61.74	62.00	-3.2	3,448	-0.09%
2023/10/24	2	60.70	6.2	60.65	60.70	-4.2	3,402	-0.12%
2023/10/23	10.2	60.73	4	60.25	59.90	6.2	3,432	0.18%
2023/10/20	16	60.87	20	60.84	60.80	-4	3,445	-0.12%
2023/10/19	13.2	60.95	40.5	60.67	60.70	-27.2	3,413	-0.80%
2023/10/18	26.1	60.31	10.2	60.02	60.00	15.8	3,342	0.47%
2023/10/17	4.1	60.70	9.2	60.61	60.70	-5.1	3,292	-0.16%
2023/10/16	9.1	59.20	11	59.58	59.20	-1.9	3,230	-0.06%
2023/10/13	17.7	59.87	28.1	59.87	60.00	-10.3	3,223	-0.32%
2023/10/12	2	57.80	1	58.20	58.30	1	3,118	0.03%
2023/10/11	2	58.30	2	58.15	57.80	0	3,134	0.00%
2023/10/06	0	0.00	1	57.70	57.50	-1	3,133	-0.03%
2023/10/05	3	57.93	1	58.30	57.60	2	3,142	0.06%
2023/10/04	0	0.00	2	57.60	57.60	-2	3,130	-0.06%
2023/10/03	0	0.00	4	57.73	57.50	-4	3,132	-0.13%
2023/10/02	3	57.77	2	57.75	57.70	1	3,151	0.03%
2023/09/28	7	57.06	1	57.20	57.40	6	3,183	0.19%
2023/09/27	3	57.03	0	0.00	56.90	3	3,296	0.09%
2023/09/26	8	57.55	10	56.96	56.70	-2	3,299	-0.06%
2023/09/25	3	58.33	7	58.21	58.30	-4	3,259	-0.12%
2023/09/22	19	57.48	23	57.47	57.50	-4	3,247	-0.12%
2023/09/21	17	56.95	20	56.99	57.20	-3	3,216	-0.09%
2023/09/20	33.3	58.73	27	58.72	58.00	6.3	3,167	0.20%
2023/09/19	93.2	60.46	125.1	60.37	60.80	-31.9	2,973	-1.07%	大賣/
2023/09/18	2.1	58.32	3.1	58.54	58.80	-0.9	2,660	-0.04%
2023/09/15	9	58.40	8.2	58.31	58.00	0.8	2,635	0.03%
2023/09/14	0	57.00	2.1	57.24	57.20	-2.1	2,512	-0.08%
2023/09/13	1.2	56.62	3	56.67	56.60	-1.8	2,493	-0.07%
2023/09/12	7.3	57.59	25.1	57.63	57.40	-17.7	2,488	-0.71%
2023/09/11	5.1	57.20	8.9	56.90	57.10	-3.9	2,484	-0.16%
2023/09/08	0.3	57.04	2	56.95	57.20	-1.7	2,490	-0.07%
2023/09/07	1.1	57.82	2	57.80	57.80	-0.9	2,489	-0.04%
2023/09/06	1	57.90	6	57.97	58.20	-5	2,480	-0.20%
2023/09/05	0.1	57.50	7.2	57.78	57.80	-7.1	2,464	-0.29%
2023/09/04	0.1	57.40	1	57.30	57.50	-0.9	2,453	-0.04%
2023/09/01	3	57.30	2	57.20	57.10	1	2,446	0.04%
2023/08/31	1.8	57.46	19.1	57.47	57.70	-17.3	2,435	-0.71%
2023/08/30	0.7	56.67	6	56.73	56.90	-5.3	2,385	-0.22%
2023/08/29	10	56.31	5.2	56.41	56.40	4.8	2,351	0.21%
2023/08/28	9.9	56.52	1	56.30	56.00	8.9	2,336	0.38%
2023/08/25	6	56.42	10	56.40	56.60	-4	2,319	-0.17%
2023/08/24	211.4	56.87	200.5	56.48	56.10	10.9	2,284	0.48%	大買/大賣/
2023/08/23	11.2	54.97	8.7	54.37	55.40	2.5	2,157	0.11%
2023/08/22	12	52.63	3	52.67	52.60	9	2,032	0.44%
2023/08/21	22	53.10	17	52.82	52.50	5	1,991	0.25%
2023/08/18	0	0.00	1	51.40	51.50	-1	1,923	-0.05%
2023/08/17	0.1	50.90	0	0.00	51.30	0.1	1,919	0.01%
2023/08/16	5	50.04	1	50.60	50.80	4	1,909	0.21%
2023/08/15	4	50.40	0	0.00	50.30	4	1,908	0.21%
2023/08/14	50.9	50.45	4	50.50	50.30	46.9	1,916	2.45%
2023/08/11	2.1	51.54	8	51.13	51.10	-5.9	1,910	-0.31%
2023/08/10	2	52.20	0	0.00	51.90	2	1,894	0.11%
2023/08/09	0.1	52.60	0	0.00	52.50	0.1	1,878	0.01%
2023/08/08	2	52.70	1	52.60	52.70	1	1,879	0.05%
2023/08/07	1	52.40	0.1	53.00	52.70	0.9	1,874	0.05%
2023/08/04	0	52.20	0	0.00	52.30	0	1,870	0.00%
2023/08/02	6	52.57	5.1	52.51	52.00	0.9	1,872	0.05%
2023/08/01	5.1	51.84	5	51.60	52.00	0.1	1,856	0.00%
2023/07/31	28.1	53.70	20	52.90	52.90	8.1	1,835	0.44%
2023/07/28	6.2	53.35	7	53.09	53.70	-0.8	1,808	-0.04%
2023/07/27	17.4	52.78	2	53.00	52.30	15.4	1,778	0.86%
2023/07/26	4.1	57.15	18	57.00	57.00	-13.9	1,700	-0.82%
2023/07/25	2.2	56.96	0	0.00	57.50	2.2	1,640	0.13%
2023/07/24	5	57.66	0	0.00	57.50	5	1,629	0.31%
2023/07/21	4	57.95	3	58.13	58.30	1	1,610	0.06%
2023/07/20	2	58.25	3	58.37	58.30	-1	1,596	-0.06%
2023/07/19	8.6	58.53	9.1	58.71	58.00	-0.5	1,577	-0.03%
2023/07/18	6	59.08	19	58.85	58.50	-13	1,543	-0.84%
2023/07/17	24.1	58.86	7	58.93	58.90	17.1	1,536	1.11%
2023/07/14	2	58.40	0	0.00	58.30	2	1,505	0.13%
2023/07/13	12	58.02	28	58.24	57.60	-16	1,483	-1.08%
2023/07/12	4	57.13	3	57.23	57.40	1	1,447	0.07%
2023/07/11	14	56.60	10	56.60	56.80	4	1,440	0.28%
2023/07/10	4.1	56.90	1	56.50	56.50	3.1	1,454	0.21%
2023/07/07	1	56.70	3	57.10	56.70	-2	1,456	-0.14%
2023/07/06	8.3	58.25	9.2	58.03	57.80	-0.9	1,433	-0.06%
2023/07/05	19	58.23	47.4	57.81	58.20	-28.4	1,396	-2.03%
2023/07/04	0.1	55.70	0	0.00	56.00	0.1	1,278	0.01%
2023/06/30	0.2	55.65	0	0.00	55.30	0.2	1,303	0.01%
2023/06/29	1	55.20	8	55.39	55.40	-7	1,306	-0.54%
2023/06/28	0	0.00	2	55.20	55.00	-2	1,333	-0.15%
2023/06/27	1	54.90	0	0.00	54.90	1	1,328	0.08%
2023/06/26	3	55.70	0	0.00	55.60	3	1,317	0.23%
2023/06/21	1	55.40	2.1	55.70	55.50	-1.1	1,324	-0.08%
2023/06/20	0.1	55.90	4	55.80	55.90	-3.9	1,307	-0.30%
2023/06/19	6	55.68	2	55.90	55.90	4	1,313	0.30%
2023/06/16	5	55.82	7	55.77	56.00	-2	1,326	-0.15%
2023/06/15	3.1	55.87	3.2	56.00	55.80	-0.1	1,330	0.00%
2023/06/14	11.1	56.01	4	55.93	56.10	7.1	1,336	0.53%
2023/06/13	1.1	55.60	0	0.00	55.70	1.1	1,337	0.08%
2023/06/12	2	55.30	0	0.00	55.40	2	1,349	0.15%
2023/06/09	4	55.13	21	54.99	55.10	-17	1,345	-1.26%
2023/06/08	0	0.00	3	55.77	55.60	-3	1,345	-0.22%
2023/06/07	1	55.60	3	55.87	55.60	-2	1,363	-0.15%
2023/06/06	0.1	55.90	5	55.76	55.80	-4.9	1,393	-0.35%
2023/06/05	0	55.60	9	55.62	55.80	-9	1,470	-0.61%
2023/06/02	0	55.80	2	55.65	55.30	-2	1,520	-0.13%
2023/06/01	1	55.50	0	0.00	55.60	1	1,530	0.07%
2023/05/31	5.1	55.10	5.1	55.16	55.50	0	1,566	0.00%
2023/05/30	2	54.60	0.1	55.00	54.90	1.9	1,567	0.12%
2023/05/29	2	54.65	10.8	54.71	54.50	-8.8	1,590	-0.55%
2023/05/26	11.3	54.63	22	54.59	54.30	-10.7	1,600	-0.67%
2023/05/25	0.2	54.00	0	0.00	53.90	0.2	1,594	0.01%
2023/05/24	0	0.00	2	53.60	54.10	-2	1,602	-0.12%
2023/05/22	2	54.15	14	54.20	54.20	-12	1,624	-0.74%
2023/05/19	6	53.88	2.3	53.77	53.90	3.7	1,627	0.23%
2023/05/18	0	0.00	3	53.40	53.40	-3	1,627	-0.18%
2023/05/17	2.1	53.30	0	0.00	53.30	2.1	1,645	0.13%
2023/05/16	1	52.80	0	0.00	53.00	1	1,640	0.06%
2023/05/15	0	0.00	1	53.00	52.80	-1	1,640	-0.06%
2023/05/12	0	0.00	8	52.91	52.90	-8	1,644	-0.49%
2023/05/11	0	0.00	5	52.80	52.70	-5	1,642	-0.30%
2023/05/10	0	0.00	37	52.60	53.10	-37	1,645	-2.25%
2023/05/09	0	0.00	8	53.30	52.60	-8	1,647	-0.49%
2023/05/08	5	53.16	1	53.30	53.10	4	1,651	0.24%
2023/05/05	0	0.00	2	53.30	53.20	-2	1,662	-0.12%
2023/05/04	2.1	52.87	3	52.73	53.00	-0.9	1,714	-0.05%
2023/05/03	2	52.00	0	0.00	52.20	2	1,732	0.12%
2023/05/02	10.1	52.16	1.4	52.20	52.20	8.7	1,762	0.49%
2023/04/28	6	52.15	0.7	52.00	52.10	5.3	1,772	0.30%
2023/04/27	7.1	51.57	16	51.60	51.50	-8.9	1,760	-0.50%
2023/04/26	1	52.00	0	52.30	52.30	1	1,710	0.06%
2023/04/25	7.1	52.69	0.2	52.90	52.50	6.9	1,691	0.41%
2023/04/24	2.5	53.08	1	53.10	53.00	1.5	1,680	0.09%
2023/04/21	2.2	53.84	12.4	54.16	53.20	-10.2	1,667	-0.61%
2023/04/20	21.2	54.48	6.2	54.45	54.20	15	1,643	0.91%
2023/04/19	0.2	55.60	0	0.00	55.20	0.2	1,624	0.01%
2023/04/18	3.1	55.47	1	55.40	55.40	2.1	1,625	0.13%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0.1	55.80	1	55.60	55.50	-0.9	1,616	-0.06%
2023/04/12	40.1	55.32	0	55.50	55.50	40	1,582	2.53%
2023/04/11	3.1	55.50	3.1	55.51	55.60	0	1,574	0.00%
2023/04/10	0	0.00	0.4	55.54	55.30	-0.4	1,573	-0.03%
2023/04/07	1.1	55.89	0	55.75	55.70	1.1	1,560	0.07%
2023/04/06	7	55.60	0	55.70	55.60	7	1,552	0.45%
2023/03/31	1.2	55.91	0.2	56.05	55.90	1	1,549	0.07%
2023/03/30	0.2	55.85	2	55.30	55.80	-1.8	1,509	-0.12%
2023/03/29	7.2	54.99	3	54.93	55.30	4.2	1,509	0.28%
2023/03/28	5	55.56	0	0.00	55.60	5	1,496	0.33%
2023/03/27	9.1	55.82	61	55.70	55.70	-51.9	1,490	-3.48%
2023/03/24	11	55.74	3	55.73	55.70	8	1,493	0.54%
2023/03/23	0.1	55.70	1	55.80	55.70	-0.9	1,496	-0.06%
2023/03/22	5.1	55.60	0	0.00	55.70	5.1	1,500	0.34%
2023/03/21	1.6	55.86	1	56.00	55.60	0.6	1,531	0.04%
2023/03/20	1.1	56.01	0.1	56.10	56.00	1	1,516	0.07%
2023/03/17	0	55.55	1.4	55.50	55.80	-1.4	1,520	-0.09%
2023/03/16	1	55.00	9	55.43	55.00	-8	1,509	-0.53%
2023/03/15	8.2	55.63	2.2	55.75	55.90	6	1,499	0.40%
2023/03/14	7	55.31	0	0.00	55.40	7	1,480	0.48%
2023/03/13	1	55.31	4	55.03	55.60	-3	1,489	-0.20%
2023/03/10	13	55.55	20	55.50	55.70	-7	1,475	-0.47%
2023/03/09	18	55.52	14	55.59	55.60	4	1,470	0.27%
2023/03/08	6.1	56.00	59.8	56.16	56.10	-53.7	1,438	-3.73%
2023/03/07	35.1	56.28	28	56.38	56.90	7.1	1,341	0.53%
2023/03/06	17.3	55.68	20	55.48	55.70	-2.8	1,280	-0.22%
2023/03/03	15.2	54.84	5.3	54.99	54.90	9.8	1,252	0.79%
2023/03/02	15.1	53.97	1	53.80	54.10	14.1	1,214	1.16%
2023/03/01	6	53.82	4	53.63	54.10	2	1,194	0.17%
2023/02/24	11.1	53.14	6	53.42	53.40	5.1	1,168	0.44%
2023/02/23	3.2	53.07	4.2	53.10	53.20	-1	1,155	-0.09%
2023/02/22	5	52.50	4.2	52.52	52.70	0.8	1,148	0.07%
2023/02/21	9	52.60	1	52.50	52.70	8	1,152	0.70%
2023/02/17	8	51.61	0	0.00	51.60	8	1,191	0.68%
2023/02/16	4	51.38	6	51.58	51.60	-2	1,203	-0.17%
2023/02/15	12	51.40	12.2	51.33	51.20	-0.2	1,221	-0.02%
2023/02/14	0	52.00	0	52.00	51.80	0	1,204	0.00%
2023/02/13	5.2	51.83	2	52.10	51.90	3.2	1,222	0.26%
2023/02/10	1	52.00	0	0.00	52.10	1	1,241	0.08%
2023/02/09	0	0.00	0.2	52.00	52.10	-0.2	1,252	-0.01%
2023/02/08	2	52.15	0	0.00	52.10	2	1,259	0.16%
2023/02/06	0.2	51.90	6	52.02	51.80	-5.8	1,294	-0.45%
2023/02/03	1	52.40	3.1	52.40	52.30	-2.1	1,295	-0.16%
2023/02/02	1	51.90	3.1	51.99	52.20	-2.1	1,297	-0.16%
2023/02/01	7.1	51.20	2.2	51.47	51.40	4.9	1,253	0.39%
2023/01/31	7.4	50.56	9	50.13	50.90	-1.6	1,228	-0.13%
2023/01/30	1	50.00	10	50.12	50.10	-9	1,203	-0.75%
2023/01/16	0	49.48	0	0.00	49.45	0	1,214	0.00%
2023/01/12	3	49.65	2	49.75	49.65	1	1,253	0.08%
2023/01/11	1	49.45	0	0.00	49.50	1	1,267	0.08%
2023/01/09	3	49.47	5	49.51	49.60	-2	1,331	-0.15%
2023/01/06	4	48.98	12	49.03	49.05	-8	1,335	-0.60%
2023/01/05	11	48.49	0	48.73	48.30	11	1,340	0.82%
2023/01/04	2	48.60	0	0.00	48.60	2	1,344	0.15%
2023/01/03	1	48.80	0	0.00	48.75	1	1,365	0.07%
2022/12/29	2.1	47.71	0	0.00	47.95	2.1	1,395	0.15%
2022/12/28	2	48.30	0	0.00	48.20	2	1,417	0.14%
2022/12/27	1	48.95	0	0.00	49.05	1	1,421	0.07%
2022/12/22	0	0.00	1	48.75	48.70	-1	1,471	-0.07%
2022/12/20	17	48.94	0	0.00	48.25	17	1,528	1.11%
2022/12/19	2	49.43	0	0.00	49.45	2	1,545	0.13%
2022/12/16	4	49.73	0	0.00	49.60	4	1,544	0.26%
2022/12/15	3	50.00	1	50.30	50.40	2	1,536	0.13%
2022/12/14	0	0.00	3	50.40	50.30	-3	1,535	-0.20%
2022/12/13	2	50.25	2.2	50.16	50.10	-0.2	1,532	-0.02%
2022/12/12	2.1	49.12	0	0.00	49.40	2.1	1,495	0.14%
2022/12/09	0	0.00	3	49.70	49.50	-3	1,515	-0.20%
2022/12/08	3	49.25	1.1	49.05	49.35	1.9	1,506	0.12%
2022/12/07	3	49.73	2	49.30	49.30	1	1,517	0.07%
2022/12/06	3	50.30	1	50.35	50.00	2	1,511	0.13%
2022/12/05	9	50.68	4	50.75	50.90	5	1,520	0.33%
2022/12/02	11	50.55	0	0.00	50.50	11	1,514	0.73%
2022/12/01	13	50.70	1	50.50	50.70	12	1,539	0.78%
2022/11/30	2	50.30	2	50.25	50.20	0	1,554	0.00%
2022/11/28	0	0.00	1	49.90	49.90	-1	1,566	-0.06%
2022/11/25	0	0.00	5	50.06	50.00	-5	1,590	-0.32%
2022/11/24	0	0.00	4	50.10	50.10	-4	1,606	-0.25%
2022/11/22	2	49.28	1	49.45	49.35	1	1,634	0.06%
2022/11/21	0	0.00	2	49.95	49.60	-2	1,678	-0.12%
2022/11/18	11	50.23	0	0.00	50.10	11	1,680	0.65%
2022/11/17	3	49.98	7	50.20	50.10	-4	1,677	-0.24%
2022/11/16	1	50.50	4	50.28	50.10	-3	1,679	-0.18%
2022/11/15	0	50.00	11	50.06	50.20	-11	1,655	-0.66%
2022/11/14	7.1	49.77	0.1	49.60	49.80	7	1,653	0.43%
2022/11/11	15	49.57	2	49.90	49.20	13	1,654	0.79%
2022/11/09	1.1	49.06	3	49.00	49.05	-1.9	1,646	-0.11%
2022/11/08	0	0.00	3	48.55	48.25	-3	1,649	-0.18%
2022/11/07	0	0.00	2	48.85	48.85	-2	1,670	-0.12%
2022/11/04	2	48.28	1	48.35	48.40	1	1,699	0.06%
2022/11/03	0	0.00	10	48.11	48.30	-10	1,700	-0.59%
2022/11/02	10	47.96	23	47.80	48.05	-13	1,716	-0.76%
2022/11/01	5	46.96	0	0.00	47.00	5	1,717	0.29%
2022/10/31	1.1	46.52	6	46.82	46.50	-4.9	1,734	-0.28%
2022/10/28	5	46.43	1	46.90	46.30	4	1,748	0.23%
2022/10/27	1	46.55	32	46.46	46.70	-31	1,791	-1.73%
2022/10/26	1	45.85	5	45.93	45.80	-4	1,862	-0.21%
2022/10/25	1.3	46.18	34	45.80	45.95	-32.7	1,866	-1.75%
2022/10/24	9	46.89	2	47.15	46.60	7	1,883	0.37%
2022/10/21	18	46.74	25	46.70	46.55	-7	1,887	-0.37%
2022/10/20	2	45.10	11	45.43	47.30	-9	1,916	-0.47%
2022/10/19	11	46.10	10	46.31	46.10	1	1,911	0.05%
2022/10/18	1	46.10	26.2	45.86	46.50	-25.2	1,896	-1.33%
2022/10/17	0	0.00	28	42.87	44.75	-28	1,890	-1.48%
2022/10/14	0	0.00	1.5	43.43	43.70	-1.5	1,893	-0.08%
2022/10/13	3.1	42.56	1	42.20	42.00	2.1	1,948	0.11%
2022/10/12	2	43.00	3	43.50	43.95	-1	1,956	-0.05%
2022/10/11	0	43.66	1	43.85	43.40	-1	1,966	-0.05%
2022/10/07	5	45.24	20	45.18	45.25	-15	1,985	-0.76%
2022/10/06	1	44.70	0	0.00	44.70	1	2,046	0.05%
2022/10/05	3.1	45.14	5	45.03	45.00	-1.9	2,116	-0.09%
2022/10/04	0.2	43.90	1	43.80	43.95	-0.8	2,124	-0.04%
2022/10/03	1	43.20	0	0.00	43.20	1	2,150	0.05%
2022/09/30	2	42.45	3	42.73	42.50	-1	2,188	-0.05%
2022/09/29	2	42.50	0	0.00	42.35	2	2,218	0.09%
2022/09/28	15.1	42.40	11	43.40	42.00	4.1	2,260	0.18%
2022/09/27	12.2	43.06	0	43.15	43.60	12.2	2,290	0.53%
2022/09/26	3	44.53	1	44.05	43.80	2	2,309	0.09%
2022/09/23	8	46.07	0	0.00	45.70	8	2,358	0.34%
2022/09/22	3	46.15	0	0.00	46.20	3	2,442	0.12%
2022/09/21	0.2	46.80	0	0.00	46.60	0.2	2,498	0.01%
2022/09/20	0.1	47.00	0	0.00	46.80	0.1	2,527	0.00%
2022/09/16	32.3	47.37	0	0.00	47.15	32.3	2,628	1.23%
2022/09/15	1.1	48.01	0	0.00	48.05	1.1	2,642	0.04%
2022/09/14	4.1	47.36	3.4	47.64	47.65	0.7	2,682	0.02%
2022/09/13	6.3	48.42	2	48.25	48.30	4.3	2,686	0.16%
2022/09/12	2	48.18	2	48.51	48.05	0	2,730	0.00%
2022/09/08	5	47.83	3	47.97	48.00	2	2,779	0.07%
2022/09/07	23.2	47.94	4	47.96	47.60	19.2	2,805	0.68%
2022/09/06	25	48.99	1	48.85	48.95	24	2,800	0.86%
2022/09/05	10	50.02	0	0.00	49.80	10	2,825	0.35%
2022/09/02	2	50.60	8.2	50.69	50.50	-6.2	2,840	-0.22%
2022/09/01	38	50.49	2	50.70	50.30	36	2,875	1.25%
2022/08/31	26	51.19	6	51.17	51.10	20	2,918	0.69%
2022/08/30	2.1	50.97	0	0.00	50.90	2.1	3,107	0.07%
2022/08/29	2	51.15	5	50.88	50.90	-3	3,190	-0.09%
2022/08/26	7.3	51.94	19	51.72	51.90	-11.7	3,183	-0.37%
2022/08/25	2	50.80	5	50.90	50.70	-3	3,155	-0.10%
2022/08/23	15	50.60	13	50.65	50.50	2	3,206	0.06%
2022/08/22	0	0.00	31	51.47	51.20	-31	3,202	-0.97%
2022/08/19	1	51.70	0	52.00	51.70	1	3,195	0.03%
2022/08/18	2	51.30	2	51.25	51.50	0	3,179	0.00%
2022/08/17	2	51.50	10	51.40	51.50	-8	3,168	-0.25%
2022/08/16	5	51.10	5	51.36	51.20	0	3,180	0.00%
2022/08/15	0	0.00	6	51.53	51.50	-6	3,187	-0.19%
2022/08/12	2	51.00	5	51.02	51.20	-3	3,180	-0.09%
2022/08/11	1	50.60	6	50.25	50.30	-5	3,155	-0.16%
2022/08/10	0	0.00	10	49.79	49.60	-10	3,146	-0.32%
2022/08/09	1	49.75	0	0.00	49.90	1	3,154	0.03%
2022/08/08	21	50.25	22	50.19	50.00	-1	3,138	-0.03%
2022/08/05	12	49.36	0.1	49.40	49.35	11.9	3,114	0.38%
2022/08/04	4	48.58	1	48.65	48.80	3	3,122	0.10%
2022/08/03	24.7	49.19	2	49.43	49.10	22.7	3,105	0.73%
2022/08/02	11	50.31	8	50.10	50.00	3	3,069	0.10%
2022/08/01	8	49.88	1	49.90	49.80	7	3,007	0.23%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	18	49.95	0	0.00	49.65	18	3,058	0.59%
2022/07/27	2	49.65	0	0.00	50.20	2	3,068	0.07%
2022/07/26	1	50.10	16	50.38	49.90	-15	3,103	-0.48%
2022/07/25	0	0.00	1.1	50.81	50.60	-1.1	3,098	-0.04%
2022/07/22	1	51.40	2	51.00	51.00	-1	3,118	-0.03%
2022/07/21	1	50.60	24	50.80	50.90	-23	3,120	-0.74%
2022/07/20	2	50.80	10	50.48	50.00	-8	3,112	-0.26%
2022/07/19	0	0.00	10	49.28	49.35	-10	3,076	-0.33%
2022/07/18	4	48.81	1	49.00	49.35	3	3,059	0.10%
2022/07/15	7	48.49	0	47.65	48.65	7	3,048	0.23%
2022/07/14	2.2	47.14	21	46.93	47.30	-18.8	3,027	-0.62%
2022/07/13	24.1	50.71	3	51.10	50.60	21.1	2,958	0.71%
2022/07/12	3	50.37	0	0.00	50.30	3	2,885	0.10%
2022/07/11	1	51.30	1	51.60	51.50	0	2,873	0.00%
2022/07/08	11	51.16	0	0.00	51.10	11	2,846	0.39%
2022/07/07	4	50.47	0	0.00	50.60	4	2,820	0.14%
2022/07/06	25	50.88	17.1	51.33	50.50	7.9	2,795	0.28%
2022/07/05	15.2	51.29	12	51.77	52.50	3.2	2,806	0.11%
2022/07/04	5.1	50.68	4	50.45	50.40	1.1	2,851	0.04%
2022/07/01	7.2	51.20	6	51.38	50.90	1.2	2,889	0.04%
2022/06/30	12.1	51.97	14	51.84	51.90	-1.9	2,837	-0.07%
2022/06/29	9	53.98	1	53.90	53.90	8	2,756	0.29%
2022/06/28	12.1	54.99	11.5	54.95	54.90	0.6	2,715	0.02%
2022/06/27	30	55.94	12	56.02	56.10	18	2,715	0.66%
2022/06/24	15.4	55.07	0	0.00	55.00	15.4	2,734	0.56%
2022/06/23	3	55.77	6	55.60	55.70	-3	2,743	-0.11%
2022/06/22	17.1	56.66	1	57.50	56.20	16.1	2,730	0.59%
2022/06/21	1	57.70	1.4	57.64	57.90	-0.4	2,691	-0.01%
2022/06/20	14	58.06	8	58.54	57.20	6	2,692	0.22%
2022/06/17	13.1	59.15	4.1	59.50	59.00	9	2,651	0.34%
2022/06/16	1	61.20	28	61.43	60.80	-27	2,603	-1.04%
2022/06/15	2.1	62.04	13	62.18	61.80	-10.9	2,583	-0.42%
2022/06/14	20	60.97	7	60.69	62.20	13	2,602	0.50%
2022/06/13	11	61.58	16	61.58	61.70	-5	2,562	-0.19%
2022/06/10	7	62.23	10.1	62.11	62.20	-3.1	2,541	-0.12%
2022/06/09	8.1	62.39	14	62.35	62.30	-5.9	2,520	-0.24%
2022/06/08	21.4	62.70	30.2	62.37	62.30	-8.8	2,461	-0.36%
2022/06/07	15.2	61.11	11	61.05	60.80	4.2	2,283	0.18%
2022/06/06	3	60.37	4	60.10	60.40	-1	2,230	-0.04%
2022/06/02	5	60.22	4	60.00	60.20	1	2,264	0.04%
2022/06/01	12	60.06	20	60.31	60.30	-8	2,268	-0.35%
2022/05/31	10.6	59.80	1	59.70	59.50	9.6	2,227	0.43%
2022/05/30	3	59.17	3	59.23	59.40	0	2,220	0.00%
2022/05/27	1	58.70	0	0.00	58.70	1	2,215	0.05%
2022/05/26	1.4	59.21	1	58.71	58.40	0.3	2,224	0.01%
2022/05/25	1	58.70	1	58.80	59.00	0	2,236	0.00%
2022/05/24	13.1	59.31	15	58.89	58.70	-1.9	2,273	-0.08%
2022/05/23	9	59.91	0	0.00	59.80	9	2,253	0.40%
2022/05/20	7	59.89	1	59.70	59.90	6	2,247	0.27%
2022/05/19	2	59.10	6	59.40	59.60	-4	2,234	-0.18%
2022/05/18	1	60.10	7.1	59.70	59.70	-6.1	2,217	-0.27%
2022/05/17	19.5	59.03	15	59.37	59.30	4.5	2,192	0.21%
2022/05/16	1	58.70	0	0.00	58.60	1	2,187	0.05%
2022/05/13	0	58.40	0	0.00	58.40	0	2,181	0.00%
2022/05/12	2	57.80	0	0.00	57.80	2	2,186	0.09%
2022/05/11	0.1	58.51	0.2	58.95	58.70	-0.1	2,164	-0.01%
2022/05/10	0	58.60	0	0.00	58.70	0	2,182	0.00%
2022/05/09	15	58.73	6	59.33	58.60	9	2,199	0.41%
2022/05/06	7	59.51	12	59.81	59.80	-5	2,202	-0.23%
2022/05/05	27	59.68	8	59.93	59.70	19	2,214	0.86%
2022/05/04	19.2	59.06	60	59.11	59.20	-40.8	2,207	-1.85%
2022/05/03	2	59.00	32.6	58.78	59.20	-30.6	2,198	-1.39%
2022/04/29	7	56.91	4	56.93	56.50	3	2,145	0.14%
2022/04/28	1	56.50	0.1	56.70	56.30	0.9	2,171	0.04%
2022/04/27	4.3	55.07	0	0.00	56.10	4.3	2,161	0.20%
2022/04/26	3	55.77	0	0.00	55.70	3	2,164	0.14%
2022/04/25	5	56.24	6.1	56.19	56.00	-1.1	2,263	-0.05%
2022/04/22	1	57.40	0.6	57.50	57.40	0.4	2,284	0.02%
2022/04/20	1.6	57.44	4	57.30	57.20	-2.4	2,391	-0.10%
2022/04/19	0	57.20	3	57.30	57.20	-3	2,394	-0.12%
2022/04/18	6.4	57.06	5	57.20	57.10	1.4	2,422	0.06%
2022/04/15	3	57.57	6	57.50	57.20	-3	2,439	-0.12%
2022/04/14	2	58.35	16	58.13	58.20	-14	2,472	-0.56%
2022/04/13	15	57.63	15	57.83	58.30	0	2,505	0.00%
2022/04/12	5.1	57.82	1	58.20	57.50	4.1	2,613	0.15%
2022/04/11	14.1	58.77	13	59.30	58.50	1.1	2,602	0.04%
2022/04/08	12.2	60.44	11	60.46	60.10	1.2	2,555	0.05%
2022/04/07	14.4	60.01	73	60.07	59.40	-58.6	2,480	-2.36%
2022/04/06	8	58.74	3	59.03	58.70	5	2,401	0.21%
2022/04/01	15	59.44	3	59.60	59.60	12	2,395	0.50%
2022/03/31	6	59.73	1	59.50	59.60	5	2,407	0.21%
2022/03/30	54.6	60.22	1	60.60	59.90	53.6	2,403	2.23%
2022/03/29	20.6	60.20	2	60.40	60.10	18.6	2,382	0.78%
2022/03/28	18.5	60.03	10	60.07	60.70	8.5	2,332	0.36%
2022/03/25	10.3	59.44	4	59.50	59.40	6.3	2,256	0.28%
2022/03/24	0	59.30	30	59.10	59.40	-30	2,242	-1.34%
2022/03/23	60	59.40	0	0.00	59.20	60	2,260	2.65%
2022/03/22	7	59.11	0	0.00	59.20	7	2,261	0.31%
2022/03/21	5	58.98	19	59.08	59.10	-14	2,285	-0.61%
2022/03/18	3	58.83	12	58.97	58.60	-9	2,310	-0.39%
2022/03/17	11	58.90	3.2	58.73	58.80	7.9	2,325	0.34%
2022/03/16	3.2	57.91	6	57.92	58.30	-2.8	2,311	-0.12%
2022/03/15	6	57.35	1	57.40	57.20	5	2,344	0.21%
2022/03/14	0	58.20	10	58.30	58.20	-10	2,353	-0.42%
2022/03/11	36	57.70	4	57.90	57.70	32	2,361	1.36%
2022/03/10	58	57.74	3	58.03	57.90	55	2,372	2.32%
2022/03/09	6	57.05	5	57.02	57.20	1	2,360	0.04%
2022/03/08	13.1	55.16	0.2	55.70	54.90	12.9	2,340	0.55%
2022/03/07	14.3	56.44	15	56.23	56.10	-0.7	2,321	-0.03%
2022/03/04	0	57.90	5	58.14	58.00	-5	2,326	-0.21%
2022/03/03	5	58.32	1	58.10	58.30	4	2,360	0.17%
2022/03/02	3	57.50	0	0.00	57.80	3	2,418	0.12%
2022/03/01	6	57.55	0	0.00	57.80	6	2,433	0.25%
2022/02/25	12	56.69	14	57.04	56.90	-2	2,457	-0.08%
2022/02/24	8.1	56.74	7	56.77	56.20	1.1	2,501	0.05%
2022/02/23	2	58.00	0	0.00	57.90	2	2,500	0.08%
2022/02/22	5.1	57.96	0	0.00	57.90	5.1	2,574	0.20%
2022/02/21	2	58.35	2	58.80	58.90	0	2,754	0.00%
2022/02/18	1	58.70	2	58.70	58.70	-1	2,916	-0.03%
2022/02/17	4.3	58.84	4	58.98	58.80	0.3	2,995	0.01%
2022/02/16	1	58.90	1	58.80	58.60	0	3,081	0.00%
2022/02/15	0	0.00	1	58.00	57.90	-1	3,101	-0.03%
2022/02/14	7	57.71	30	57.82	57.80	-23	3,129	-0.74%
2022/02/11	1	59.00	4	59.10	58.90	-3	3,151	-0.10%
2022/02/10	3	59.00	8.1	59.50	59.30	-5.1	3,229	-0.16%
2022/02/09	2.1	58.23	4	58.70	59.00	-1.9	3,266	-0.06%
2022/02/08	0	0.00	2	57.60	57.50	-2	3,301	-0.06%
2022/02/07	6	56.90	0	0.00	57.20	6	3,431	0.18%
2022/01/26	11.1	56.68	0	0.00	56.50	11.1	3,443	0.32%
2022/01/25	2	57.05	5	57.12	57.10	-3	3,496	-0.09%
2022/01/24	9	57.36	9	57.58	57.80	0	3,530	0.00%
2022/01/21	3	58.37	8	58.84	58.30	-5	3,548	-0.14%
2022/01/20	0	0.00	1	59.10	59.50	-1	3,593	-0.03%
2022/01/19	2	59.40	9.1	59.70	59.50	-7.1	3,629	-0.20%
2022/01/18	6	59.87	8.2	60.12	59.70	-2.2	3,661	-0.06%
2022/01/17	2	58.55	4	58.65	58.90	-2	3,565	-0.06%
2022/01/14	8	58.25	8.2	58.01	58.00	-0.2	3,541	-0.01%
2022/01/13	36.1	58.79	18	58.87	59.00	18.1	3,558	0.51%
2022/01/12	1	57.80	1	57.40	57.80	0	3,518	0.00%
2022/01/11	11.1	57.67	11	57.95	57.50	0.1	3,566	0.00%
2022/01/10	0	0.00	4	58.08	58.50	-4	3,567	-0.11%
2022/01/07	11.9	58.56	0	0.00	58.10	11.9	3,596	0.33%
2022/01/06	5.2	59.44	5	59.40	59.30	0.2	3,572	0.01%
2022/01/05	12.3	59.90	10.6	60.04	59.60	1.7	3,597	0.05%
2022/01/04	12.1	58.37	6	58.50	58.30	6.1	3,518	0.17%
2022/01/03	1	59.20	1.1	59.29	58.80	0	3,530	0.00%
2021/12/30	2	59.30	7	58.91	58.80	-5	3,559	-0.14%
2021/12/29	3	58.93	0	0.00	59.00	3	3,591	0.08%
2021/12/28	9	59.04	2	58.90	58.80	7	3,670	0.19%
2021/12/27	4.3	59.12	7	58.80	58.90	-2.7	3,720	-0.07%
2021/12/24	0	0.00	2	58.75	58.90	-2	3,773	-0.05%
2021/12/23	1	58.50	1	58.80	58.80	0	3,790	0.00%
2021/12/22	3	57.90	0	0.00	58.20	3	3,885	0.08%
2021/12/21	1	57.30	4	57.53	57.90	-3	3,910	-0.08%
2021/12/20	3.2	57.22	0	0.00	57.20	3.2	3,959	0.08%
2021/12/17	33	58.00	14	57.70	57.60	19	3,987	0.48%
2021/12/16	10	57.62	4.3	57.58	57.60	5.8	3,999	0.14%
2021/12/15	5.1	57.24	0	0.00	57.00	5.1	4,034	0.13%
2021/12/14	9	57.59	10	57.85	57.30	-1	4,034	-0.02%
2021/12/13	2.1	57.66	3	57.70	57.50	-0.9	4,050	-0.02%
2021/12/10	6.1	58.40	5	58.48	58.10	1.1	4,072	0.03%
2021/12/09	9.4	58.89	7	58.73	58.70	2.4	4,078	0.06%
2021/12/08	3	60.30	1	60.40	60.10	2	4,062	0.05%
2021/12/07	1	60.60	0.3	60.59	60.20	0.7	4,099	0.02%
2021/12/06	1	60.50	2.2	60.21	60.20	-1.2	4,168	-0.03%
2021/12/03	4	59.90	2	60.00	60.00	2	4,334	0.05%
2021/12/02	6	60.43	8	60.18	59.90	-2	4,470	-0.04%
2021/12/01	3.2	60.10	7	59.83	60.10	-3.8	4,630	-0.08%
2021/11/30	6	59.40	9	59.69	59.30	-3	4,793	-0.06%
2021/11/29	5.4	58.15	5	58.52	58.60	0.4	4,886	0.01%
2021/11/26	8.4	59.57	17	59.33	59.00	-8.6	4,977	-0.17%
2021/11/25	4	61.02	24.1	61.08	60.70	-20	5,004	-0.40%
2021/11/24	8	61.01	22.1	61.03	61.10	-14.1	5,079	-0.28%
2021/11/23	11.5	61.14	59	60.79	60.60	-47.5	5,241	-0.91%
2021/11/22	7	62.07	15	62.06	62.20	-8	5,264	-0.15%
2021/11/19	32.1	62.13	19	61.98	61.90	13.1	5,347	0.24%
2021/11/18	76.5	63.16	38.1	63.20	62.80	38.4	5,379	0.71%
2021/11/17	20.1	62.41	15.6	61.96	62.70	4.5	5,307	0.09%
2021/11/16	19	61.18	5	61.16	61.00	14	5,224	0.27%
2021/11/15	21.1	60.99	17.6	61.05	61.40	3.5	5,275	0.07%
2021/11/12	3.1	59.90	3	59.80	59.70	0.1	5,328	0.00%
2021/11/11	1.1	59.82	7	60.09	59.70	-5.9	5,407	-0.11%
2021/11/10	12	59.83	2	59.75	59.80	10	5,739	0.17%
2021/11/09	74	59.80	8	59.74	60.20	66	5,876	1.12%
2021/11/08	8.1	60.81	15.5	60.83	60.20	-7.4	5,900	-0.13%
2021/11/05	14	60.41	7.1	60.44	60.20	6.9	6,023	0.11%
2021/11/04	28.1	60.35	49.3	60.02	60.40	-21.2	6,187	-0.34%
2021/11/03	10	58.72	14	58.55	58.90	-4	6,296	-0.06%
2021/11/02	27	58.83	8.1	58.72	58.10	18.9	6,409	0.29%
2021/11/01	2.1	58.81	5	59.18	59.60	-2.9	6,696	-0.04%
2021/10/29	9.2	58.80	2	58.70	58.60	7.2	6,956	0.10%
2021/10/28	30	58.76	14	58.91	59.20	16	7,005	0.23%
2021/10/27	17	57.78	3	58.07	58.60	14	7,162	0.20%
2021/10/26	15	58.05	24.6	58.13	58.10	-9.6	7,365	-0.13%
2021/10/25	9.3	57.21	1	57.30	57.30	8.3	7,748	0.11%
2021/10/22	3	57.03	3	57.00	57.10	0	7,918	0.00%
2021/10/21	24	57.11	7	56.80	56.60	17	8,144	0.21%
2021/10/20	1.1	57.09	4	56.90	57.30	-2.9	8,352	-0.04%
2021/10/19	9.1	56.87	8	57.16	57.20	1	8,481	0.01%
2021/10/18	2	55.30	9	55.71	55.50	-7	8,573	-0.08%
2021/10/15	3.1	56.07	9	56.49	56.40	-5.9	8,835	-0.07%
2021/10/14	3	54.43	5	54.24	54.50	-2	8,954	-0.02%
2021/10/13	6.1	55.20	1	54.30	54.30	5.1	9,232	0.06%
2021/10/12	7.1	55.19	7	55.61	55.60	0.1	9,616	0.00%
2021/10/08	8.1	56.63	1	56.50	56.40	7.1	9,632	0.07%
2021/10/07	1.1	56.81	10	56.44	56.70	-8.9	9,690	-0.09%
2021/10/06	21.1	56.73	2	55.70	55.50	19.1	9,818	0.19%
2021/10/05	27	55.88	19.1	56.38	57.20	8	9,815	0.08%
2021/10/04	4.3	57.00	31.1	56.65	55.40	-26.8	9,782	-0.27%
2021/10/01	23.3	58.11	4	57.55	57.20	19.3	9,766	0.20%
2021/09/30	48	58.61	11	59.17	59.40	37	9,847	0.38%
2021/09/29	16.3	59.30	10	58.73	58.40	6.3	10,009	0.06%
2021/09/28	10	61.52	7	61.30	61.30	3	10,163	0.03%
2021/09/27	28	61.77	26	62.15	62.20	2	10,199	0.02%
2021/09/24	8	62.26	2	62.35	62.40	6	10,380	0.06%
2021/09/23	5	61.90	1	61.50	61.80	4	10,407	0.04%
2021/09/22	14.2	61.54	10	61.27	61.20	4.2	10,444	0.04%
2021/09/17	0	0.00	10	63.30	63.10	-10	10,536	-0.09%
2021/09/16	0	63.60	3	63.63	63.50	-3	10,565	-0.03%
2021/09/15	9.2	63.51	2	62.80	62.80	7.2	10,627	0.07%
2021/09/14	11	63.94	12	64.40	64.10	-1	10,679	-0.01%
2021/09/13	20	64.71	2	64.35	64.10	18	10,698	0.17%
2021/09/10	47	64.93	27.3	64.64	65.30	19.7	10,720	0.18%
2021/09/09	14	63.81	22.2	63.63	64.60	-8.2	10,741	-0.08%
2021/09/08	36.1	64.34	21.2	63.90	62.80	14.9	10,706	0.14%
2021/09/07	34.6	65.54	31.3	65.71	66.10	3.3	10,607	0.03%
2021/09/06	58.3	67.00	29.5	66.75	66.20	28.8	10,645	0.27%
2021/09/03	21.2	66.71	89.6	66.09	67.20	-68.5	10,541	-0.65%
2021/09/02	59	65.34	30.4	64.99	64.60	28.6	10,414	0.27%
2021/09/01	16.1	65.06	13	65.05	65.60	3.1	10,339	0.03%
2021/08/31	4.3	64.60	13	64.25	65.00	-8.7	10,289	-0.08%
2021/08/30	2.9	64.14	4.1	63.69	64.20	-1.2	10,495	-0.01%
2021/08/27	22	63.85	13	63.55	63.10	9	10,541	0.09%
2021/08/26	52.1	62.06	33	62.11	62.40	19.1	10,410	0.18%
2021/08/25	16.1	62.54	48	62.35	62.50	-32	10,348	-0.31%
2021/08/24	11	61.47	30	61.74	62.20	-19	10,262	-0.19%
2021/08/23	31	61.44	15	61.42	61.60	16	10,185	0.16%
2021/08/20	5	60.20	6.1	59.95	60.20	-1.1	10,104	-0.01%
2021/08/19	67.1	60.76	22	59.42	59.10	45.1	10,046	0.45%
2021/08/18	21.2	60.10	23.1	60.11	62.10	-1.8	9,937	-0.02%
2021/08/17	33.5	60.78	13.3	60.09	59.20	20.3	9,851	0.21%
2021/08/16	73.2	60.46	51	60.45	60.70	22.1	9,775	0.23%
2021/08/13	43.1	67.01	34.5	65.89	65.50	8.6	9,433	0.09%
2021/08/12	20.2	68.42	20.1	68.62	68.60	0	9,282	0.00%
2021/08/11	45	68.78	54.7	68.53	67.50	-9.7	9,218	-0.10%
2021/08/10	24.6	69.49	59.5	68.74	70.40	-34.8	9,120	-0.38%
2021/08/09	43.2	70.48	58.7	70.19	69.90	-15.5	9,013	-0.17%
2021/08/06	49.1	71.14	61	71.04	71.60	-11.9	8,831	-0.13%
2021/08/05	64.3	69.69	88.2	69.86	71.00	-23.9	8,767	-0.27%
2021/08/04	97.5	68.88	129.2	68.45	68.10	-31.7	8,575	-0.37%	大賣/
2021/08/03	46.3	65.44	23.1	65.80	66.00	23.2	8,370	0.28%
2021/08/02	51.5	65.48	89	65.71	65.50	-37.5	8,308	-0.45%
2021/07/30	48.4	64.19	50	64.26	64.10	-1.6	8,124	-0.02%
2021/07/29	109	63.46	78.3	63.30	64.30	30.7	7,983	0.39%	大買/
2021/07/28	55.1	60.67	50	60.50	61.40	5.1	7,627	0.07%
2021/07/27	62.2	62.38	48	62.33	62.20	14.2	7,613	0.19%
2021/07/26	28.3	62.38	46.1	62.18	63.10	-17.7	7,526	-0.24%
2021/07/23	72.3	61.46	48	61.08	60.50	24.3	7,667	0.32%
2021/07/22	15	60.79	30.3	60.70	60.90	-15.3	7,936	-0.19%
2021/07/21	64.2	60.49	64.3	60.62	60.10	-0.1	7,914	0.00%
2021/07/20	38.5	59.32	50.2	59.49	59.60	-11.7	7,778	-0.15%
2021/07/19	77.2	59.74	54.8	59.58	59.20	22.4	7,653	0.29%
2021/07/16	54.4	59.78	42	59.81	60.50	12.4	7,453	0.17%
2021/07/15	3.1	58.00	6	57.88	58.10	-2.9	7,075	-0.04%
2021/07/14	12	57.32	27.3	57.61	57.20	-15.3	7,098	-0.22%
2021/07/13	32.3	57.89	53	58.24	57.40	-20.7	7,194	-0.29%
2021/07/12	8	57.03	1	56.81	56.80	7	7,081	0.10%
2021/07/09	22	56.61	11	56.57	56.50	11	7,110	0.15%
2021/07/08	12	56.93	7.8	57.12	57.00	4.2	7,248	0.06%
2021/07/07	29.8	57.13	45.6	57.32	56.90	-15.8	7,335	-0.21%
2021/07/06	45.2	58.52	30.9	58.94	58.30	14.3	7,288	0.20%
2021/07/05	44.9	58.87	32.9	58.62	59.90	12	7,212	0.17%
2021/07/02	20	56.82	11	56.82	57.10	9	7,022	0.13%
2021/07/01	57.1	57.16	39	57.17	57.10	18.1	7,046	0.26%
2021/06/30	1.3	56.28	6.1	55.99	56.00	-4.8	6,950	-0.07%
2021/06/29	9.9	55.82	9.3	55.90	56.00	0.6	6,930	0.01%
2021/06/28	17.3	56.00	12.9	55.89	55.90	4.4	6,901	0.06%
2021/06/25	8	55.09	17	55.04	55.00	-9	6,801	-0.13%
2021/06/24	9.2	55.78	28.4	55.30	55.00	-19.2	6,793	-0.28%
2021/06/23	20.1	54.92	11	54.66	54.90	9.1	6,745	0.14%
2021/06/22	30.1	54.45	7.3	54.68	54.10	22.8	6,683	0.34%
2021/06/21	16.3	53.85	9.9	53.95	53.80	6.4	6,652	0.10%
2021/06/18	14.2	54.98	21	54.80	54.60	-6.8	6,664	-0.10%
2021/06/17	4.2	54.38	3.3	54.50	54.60	0.9	6,660	0.01%
2021/06/16	8	54.28	17.3	54.29	54.20	-9.3	6,703	-0.14%
2021/06/15	15.1	54.44	32.1	54.37	54.50	-17.1	6,708	-0.25%
2021/06/11	2.1	53.39	7	53.31	53.30	-4.9	6,643	-0.07%
2021/06/10	6	53.12	7	53.20	52.80	-1	6,690	-0.01%
2021/06/09	5.4	52.83	5	52.86	52.80	0.4	6,688	0.01%
2021/06/08	12.2	52.89	6	52.78	52.70	6.2	6,726	0.09%
2021/06/07	77.9	53.44	47	53.51	52.50	30.9	6,780	0.46%
2021/06/04	3	52.40	37	52.38	52.50	-34	6,529	-0.52%
2021/06/03	3.1	51.08	7	51.20	52.00	-3.9	6,471	-0.06%
2021/06/02	27	50.84	20	50.81	50.50	7	6,451	0.11%
2021/06/01	5	50.92	3	51.03	51.00	2	6,501	0.03%
2021/05/31	1	50.20	17	50.46	50.30	-16	6,522	-0.25%
2021/05/28	26.3	49.98	17	50.07	50.20	9.3	6,544	0.14%
2021/05/27	3	49.20	1	49.40	49.05	2	6,581	0.03%
2021/05/26	18	49.60	27	49.56	49.35	-9	6,653	-0.14%
2021/05/25	13.1	49.57	15	49.39	49.45	-1.9	6,734	-0.03%
2021/05/24	3	47.53	24	48.44	48.65	-21	6,795	-0.31%
2021/05/21	1	47.95	25	48.00	47.85	-24	6,846	-0.35%
2021/05/20	31	47.92	30	47.83	47.60	1	6,999	0.01%
2021/05/19	8.3	48.37	10.4	47.85	48.45	-2.1	7,102	-0.03%
2021/05/18	40.2	47.44	27.2	47.63	48.35	12.9	7,172	0.18%
2021/05/17	26	45.14	12	45.35	44.95	14	7,324	0.19%
2021/05/14	29	48.43	22	48.21	48.10	7	7,331	0.10%
2021/05/13	7.2	47.04	9	46.87	47.80	-1.8	7,333	-0.02%
2021/05/12	18.3	48.01	13	47.76	47.15	5.3	7,325	0.07%
2021/05/11	20	50.06	18.1	50.01	49.65	1.9	7,256	0.03%
2021/05/10	3	51.30	1	51.90	51.40	2	7,265	0.03%
2021/05/07	12	51.61	23.1	51.67	51.90	-11.1	7,393	-0.15%
2021/05/06	24	50.82	4	50.65	50.60	20	7,539	0.27%
2021/05/05	11	51.59	16.4	52.02	51.20	-5.4	7,670	-0.07%
2021/05/04	22.1	51.47	19.2	51.81	52.10	2.9	7,998	0.04%
2021/05/03	28.1	53.08	13	53.40	52.40	15.1	8,133	0.19%
2021/04/29	66.2	55.77	72.5	55.25	54.60	-6.3	8,583	-0.07%
2021/04/28	46.6	54.90	113.3	54.33	55.80	-66.7	9,138	-0.73%	大賣/
2021/04/27	23.1	53.15	57	53.07	53.00	-34	9,147	-0.37%
2021/04/26	50	52.32	44	52.56	52.90	6	9,166	0.07%
2021/04/23	54	51.13	44	50.97	51.60	10	9,114	0.11%
2021/04/22	49	51.82	17	51.34	50.80	32	9,255	0.35%
2021/04/21	24	52.10	15	52.37	52.20	9	9,383	0.10%
2021/04/20	51.3	51.77	57	51.98	52.10	-5.7	9,501	-0.06%
2021/04/19	9.7	51.41	76.1	51.82	52.00	-66.4	9,620	-0.69%
2021/04/16	26.2	49.98	3	50.08	50.10	23.2	9,541	0.24%
2021/04/15	4	49.89	8	50.13	50.10	-4	9,665	-0.04%
2021/04/14	37	49.56	46.4	49.59	49.90	-9.4	9,702	-0.10%
2021/04/13	10	50.93	23	51.24	50.30	-13	9,875	-0.13%
2021/04/12	16.2	51.99	48	51.84	51.60	-31.8	10,141	-0.31%
2021/04/09	36.3	52.86	30	52.45	52.40	6.3	10,152	0.06%
2021/04/08	15	53.24	6	53.27	53.20	9	10,072	0.09%
2021/04/07	19	52.98	7	53.11	53.30	12	10,044	0.12%
2021/04/06	59	52.66	32.4	52.80	53.10	26.7	10,017	0.27%
2021/04/01	41	52.25	12	52.23	52.20	29	9,931	0.29%
2021/03/31	10.5	52.16	4	52.68	52.30	6.5	9,994	0.07%
2021/03/30	7	52.21	37	52.24	52.50	-30	10,084	-0.30%
2021/03/29	24	52.23	22.3	52.28	52.20	1.7	10,092	0.02%
2021/03/26	22	52.28	31	52.51	52.10	-9	10,136	-0.09%
2021/03/25	14	51.91	10	52.30	51.90	4	10,177	0.04%
2021/03/24	17	52.18	7	52.42	52.10	10	10,204	0.10%
2021/03/23	46	52.78	43	52.40	52.50	3	10,219	0.03%
2021/03/22	59	53.22	54	52.87	52.60	5	10,244	0.05%
2021/03/19	29	52.69	14	52.66	53.10	15	10,233	0.15%
2021/03/18	20.1	52.35	21	52.56	52.60	-0.9	10,229	-0.01%
2021/03/17	19	51.76	26	52.24	52.10	-7	10,319	-0.07%
2021/03/16	31.2	52.62	13.1	53.01	52.60	18.1	10,304	0.18%
2021/03/15	12	52.18	3	52.13	52.30	9	10,349	0.09%
2021/03/12	7	51.94	20	52.15	52.00	-13	10,422	-0.12%
2021/03/11	17	51.84	22	51.82	51.80	-5	10,551	-0.05%
2021/03/10	2	50.80	0	0.00	50.70	2	10,568	0.02%
2021/03/09	2	49.78	4	50.03	50.50	-2	10,669	-0.02%
2021/03/08	7	50.46	3	50.63	50.10	4	10,732	0.04%
2021/03/05	48	50.41	3	50.57	50.30	45	10,830	0.42%
2021/03/04	12	50.56	12	50.61	50.20	0	10,990	0.00%
2021/03/03	4	50.48	5	50.62	50.80	-1	11,040	-0.01%
2021/03/02	4	50.58	9	51.00	50.70	-5	11,148	-0.04%
2021/02/26	7	50.54	3	50.87	50.60	4	11,411	0.04%
2021/02/25	15	51.35	12	51.72	51.20	3	11,762	0.03%
2021/02/24	27	51.56	11	51.93	51.30	16	11,867	0.13%
2021/02/23	17	51.62	15	51.57	51.90	2	11,835	0.02%
2021/02/22	23	51.53	32	51.61	51.90	-9	11,850	-0.08%
2021/02/19	35	50.82	9	51.27	51.10	26	11,822	0.22%
2021/02/18	32	51.67	16	51.59	51.80	16	11,754	0.14%
2021/02/17	68	51.72	78	51.70	52.00	-10	11,727	-0.09%
2021/02/05	21	50.25	30	50.25	50.30	-9	11,515	-0.08%
2021/02/04	20	49.68	4	49.60	49.60	16	11,440	0.14%
2021/02/03	18	49.12	28	49.09	49.15	-10	11,480	-0.09%
2021/02/02	6	48.90	7.6	49.20	49.50	-1.6	11,469	-0.01%
2021/02/01	10.1	48.11	18	48.01	48.25	-7.9	11,515	-0.07%
2021/01/29	11.2	49.32	24	49.05	48.65	-12.8	11,479	-0.11%
2021/01/28	21.1	49.75	62.2	49.86	50.00	-41.1	11,335	-0.36%
2021/01/27	118.8	51.31	80	51.26	51.20	38.8	11,155	0.35%	大買/
2021/01/26	117	53.09	89.2	52.92	52.50	27.8	10,929	0.25%	大買/
2021/01/25	110.2	51.73	131	52.27	51.80	-20.8	10,533	-0.20%	大買/大賣/
2021/01/22	374	52.29	352.2	52.47	52.50	21.9	10,241	0.21%	大買/大賣/
2021/01/21	332.4	51.06	277.4	51.22	51.50	55	9,656	0.57%	大買/大賣/
2021/01/20	129.4	48.59	119	48.75	48.25	10.4	8,712	0.12%	大買/大賣/
2021/01/19	37	47.62	22.7	47.74	47.60	14.3	8,273	0.17%
2021/01/18	12.2	46.78	29	46.76	46.80	-16.8	8,138	-0.21%
2021/01/15	15	47.63	26	47.87	47.25	-11	8,052	-0.14%
2021/01/14	31	48.30	15.1	48.07	48.50	15.9	7,888	0.20%
2021/01/13	12	47.26	109	46.95	47.45	-97	7,663	-1.27%	大賣/
2021/01/12	40	47.38	36	47.26	46.50	4	7,496	0.05%
2021/01/11	20	47.18	13.5	47.15	47.20	6.5	7,296	0.09%
2021/01/08	36	46.63	25.3	46.63	47.05	10.7	7,211	0.15%
2021/01/07	5	46.78	17	46.87	46.60	-12	7,045	-0.17%
2021/01/06	159.3	47.53	156.4	47.35	46.65	2.9	6,942	0.04%	大買/大賣/
2021/01/05	114	47.42	85	47.39	48.25	29	6,586	0.44%	大買/
2021/01/04	15	46.31	9	45.84	46.10	6	6,217	0.10%
2020/12/31	13	45.39	15	45.33	45.25	-2	6,143	-0.03%
2020/12/30	0	0.00	1	45.65	45.65	-1	6,166	-0.02%
2020/12/29	1	45.30	47	45.50	45.25	-46	6,233	-0.74%
2020/12/28	10	45.90	2	45.85	45.70	8	6,188	0.13%
2020/12/25	16	46.15	3	46.03	45.90	13	6,182	0.21%
2020/12/24	33	45.58	23	45.64	45.90	10	6,150	0.16%
2020/12/23	6	44.88	2	44.68	44.75	4	6,097	0.07%
2020/12/22	13	45.35	12	45.72	44.70	1	6,102	0.02%
2020/12/21	20	45.35	27	45.47	45.50	-7	6,046	-0.12%
2020/12/18	6	44.98	6	45.18	44.80	0	5,954	0.00%
2020/12/17	9	45.37	3.6	45.34	45.40	5.4	5,901	0.09%
2020/12/16	6.1	45.62	3	45.75	45.80	3.1	5,882	0.05%
2020/12/15	2	44.88	1.4	44.84	44.70	0.6	5,803	0.01%
2020/12/14	3	45.18	13.1	45.27	45.45	-10.1	5,763	-0.17%
2020/12/11	20.5	45.55	30	44.82	45.05	-9.5	5,722	-0.17%
2020/12/10	19.1	46.11	0	0.00	45.70	19.1	5,615	0.34%
2020/12/09	16.2	46.60	15	46.76	46.65	1.2	5,521	0.02%
2020/12/08	2	45.68	14	45.82	45.90	-12	5,368	-0.22%
2020/12/07	20	45.84	6	46.44	46.00	14	5,281	0.27%
2020/12/04	8	45.18	11.6	45.23	45.45	-3.6	5,122	-0.07%
2020/12/03	12.6	45.27	4	45.41	45.15	8.6	5,005	0.17%
2020/12/02	3	45.15	12	45.24	45.15	-9	4,911	-0.18%
2020/12/01	9.2	45.02	14	44.90	45.10	-4.9	4,885	-0.10%
2020/11/30	7.3	45.00	13	44.92	45.15	-5.7	4,780	-0.12%
2020/11/27	17	44.53	11	44.49	44.40	6	4,597	0.13%
2020/11/26	12	44.21	9	44.08	44.55	3	4,514	0.07%
2020/11/25	16	44.10	13	44.19	44.35	3	4,389	0.07%
2020/11/24	48.3	44.62	41	44.58	44.30	7.3	4,075	0.18%
2020/11/23	88.3	42.98	30	43.12	43.30	58.3	3,704	1.57%
2020/11/20	5	41.95	11	41.99	42.40	-6	3,549	-0.17%
2020/11/19	11	42.21	16	42.23	42.20	-5	3,505	-0.14%
2020/11/18	17	42.34	5.2	42.00	42.50	11.8	3,469	0.34%
2020/11/17	4.1	41.40	3.1	41.45	41.40	1	3,468	0.03%
2020/11/16	7	41.29	19	41.13	41.30	-12	3,595	-0.33%
2020/11/13	1	40.45	3	40.55	40.80	-2	3,699	-0.05%
2020/11/12	5	40.67	2	40.70	40.60	3	3,850	0.08%
2020/11/11	24	40.69	34	40.88	41.10	-10	3,897	-0.26%
2020/11/10	4	40.10	15	40.16	40.35	-11	3,812	-0.29%
2020/11/09	34	40.41	63	40.01	40.60	-29	3,780	-0.77%
2020/11/06	34	39.17	4	39.26	39.25	30	3,704	0.81%
2020/11/05	2	37.95	6	38.19	38.40	-4	3,671	-0.11%
2020/11/04	1	37.90	1	37.95	38.10	0	3,692	0.00%
2020/11/02	2	37.30	0	0.00	37.30	2	3,880	0.05%
2020/10/30	4	37.83	0	0.00	37.70	4	4,031	0.10%
2020/10/29	1	37.65	9	37.84	38.30	-8	4,051	-0.20%
2020/10/28	2.1	38.41	0	0.00	38.35	2.1	4,110	0.05%
2020/10/27	1	38.65	3	38.65	38.65	-2	4,168	-0.05%
2020/10/26	1	38.95	4	38.90	38.80	-3	4,200	-0.07%
2020/10/23	8	39.03	4	39.03	39.05	4	4,253	0.09%
2020/10/22	4	38.75	2	38.85	38.55	2	4,500	0.04%
2020/10/21	2	38.90	0	0.00	38.75	2	4,722	0.04%
2020/10/20	7	38.84	10	38.80	38.95	-3	5,001	-0.06%
2020/10/19	1	38.65	0	0.00	38.65	1	5,211	0.02%
2020/10/16	1	38.85	0	0.00	38.40	1	5,360	0.02%
2020/10/15	0	0.00	8	38.88	38.85	-8	5,415	-0.15%
2020/10/14	4	39.14	2	39.13	39.20	2	5,468	0.04%
2020/10/13	2	38.55	2	38.80	38.90	0	5,564	0.00%
2020/10/08	0	0.00	3	39.27	39.30	-3	5,736	-0.05%
2020/10/07	0	0.00	5	38.90	39.30	-5	5,971	-0.08%
2020/10/06	12	38.60	1	38.80	38.50	11	6,109	0.18%
2020/10/05	7	37.83	12	38.03	38.00	-5	6,152	-0.08%
2020/09/30	1	36.80	4.2	37.50	37.75	-3.2	6,252	-0.05%
2020/09/29	20	37.57	14	37.55	37.20	6	6,332	0.09%
2020/09/28	19	37.46	0	0.00	37.60	19	6,483	0.29%
2020/09/25	1	37.30	8	36.78	37.00	-7	6,641	-0.11%
2020/09/24	0	0.00	6	37.76	37.80	-6	6,814	-0.09%
2020/09/23	2	38.45	9	38.48	38.40	-7	6,914	-0.10%
2020/09/22	1	38.55	7	38.94	38.70	-6	7,057	-0.09%
2020/09/21	5	39.27	7	39.79	39.15	-2	7,236	-0.03%
2020/09/18	5	40.09	9	39.92	39.80	-4	7,473	-0.05%
2020/09/17	6	39.98	5	39.99	40.00	1	7,602	0.01%
2020/09/16	11	40.28	5	40.39	40.10	6	7,867	0.08%
2020/09/15	7	40.08	19	40.24	40.00	-12	8,011	-0.15%
2020/09/14	1	39.05	7	39.19	39.30	-6	8,027	-0.07%
2020/09/11	1	39.10	8	39.11	38.85	-7	8,070	-0.09%
2020/09/10	3	39.67	11	39.42	39.15	-8	8,076	-0.10%
2020/09/09	18	39.73	7	38.59	39.60	11	8,076	0.14%
2020/09/08	0	0.00	1	39.40	38.90	-1	8,056	-0.01%
2020/09/07	19	39.44	3	39.42	39.20	16	8,087	0.20%
2020/09/04	18	39.43	28	39.25	39.85	-10	8,172	-0.12%
2020/09/03	3	38.93	0	0.00	38.75	3	8,117	0.04%
2020/09/02	2	38.80	9	38.85	39.05	-7	8,129	-0.09%
2020/09/01	1	38.15	9	37.99	38.25	-8	8,157	-0.10%
2020/08/31	7.2	38.54	0	0.00	38.15	7.2	8,196	0.09%
2020/08/28	5	38.67	47	38.70	38.55	-42	8,244	-0.51%
2020/08/27	15	39.19	0	0.00	38.45	15	8,380	0.18%
2020/08/26	42	38.86	11	38.93	39.35	31	8,773	0.35%
2020/08/25	4	38.78	3	38.80	38.75	1	8,874	0.01%
2020/08/24	12	38.40	11	38.30	38.35	1	8,879	0.01%
2020/08/21	28	39.06	34	38.91	38.85	-6	8,865	-0.07%
2020/08/20	24	39.16	34.3	39.46	38.80	-10.3	8,757	-0.12%
2020/08/19	37	41.90	15	41.45	41.20	22	8,651	0.25%
2020/08/18	89	42.91	50	43.07	42.60	39	8,541	0.46%
2020/08/17	9	44.00	8	43.94	44.40	1	8,442	0.01%
2020/08/14	2	42.75	0	0.00	43.25	2	8,466	0.02%
2020/08/13	2	43.25	2	42.95	42.80	0	8,505	0.00%
2020/08/12	10	42.38	16	42.46	42.55	-6	8,485	-0.07%
2020/08/11	1	43.30	6	43.08	43.05	-5	8,490	-0.06%
2020/08/10	15	44.07	3	44.05	43.85	12	8,497	0.14%
2020/08/07	5	44.46	12	44.48	44.40	-7	8,504	-0.08%
2020/08/06	29	44.41	11	44.63	44.25	18	8,486	0.21%
2020/08/05	25	44.53	20	44.31	44.95	5	8,407	0.06%
2020/08/04	12	42.78	5	42.82	42.90	7	8,305	0.08%
2020/08/03	7	42.98	77	43.03	42.85	-70	8,356	-0.84%
2020/07/31	20	42.80	6	43.12	43.70	14	8,432	0.17%
2020/07/30	62	42.43	5.5	42.67	42.60	56.5	8,487	0.67%
2020/07/29	9	42.28	6	42.23	42.25	3	8,535	0.04%
2020/07/28	60	44.73	41	44.38	42.50	19	8,563	0.22%
2020/07/27	40	43.86	33	43.88	42.90	7	8,376	0.08%
2020/07/24	74.1	47.51	108	46.88	46.40	-33.9	8,234	-0.41%	大賣/
2020/07/23	14	47.16	27	47.07	47.65	-13	7,997	-0.16%
2020/07/22	22	46.00	8	45.97	45.90	14	7,848	0.18%
2020/07/21	25	45.32	6	45.47	45.15	19	7,748	0.25%
2020/07/20	7	44.95	25	44.96	44.90	-18	7,722	-0.23%
2020/07/17	10.5	45.05	19	45.22	44.65	-8.5	7,696	-0.11%
2020/07/16	14	44.85	8	44.74	44.95	6	7,642	0.08%
2020/07/15	28	45.07	25	45.07	44.60	3	7,600	0.04%
2020/07/14	73	45.41	71	45.56	45.30	2	7,529	0.03%
2020/07/13	17	44.22	18.3	44.17	44.90	-1.3	7,316	-0.02%
2020/07/10	10	43.36	17	43.36	42.70	-7	7,179	-0.10%
2020/07/09	42	44.04	34	44.19	44.05	8	7,102	0.11%
2020/07/08	36	44.41	16	44.40	44.40	20	7,012	0.29%
2020/07/07	21	43.53	30	43.35	44.00	-9	6,913	-0.13%
2020/07/06	44	43.79	54	43.82	44.00	-10	6,756	-0.15%
2020/07/03	30	42.05	28	42.28	42.65	2	6,612	0.03%
2020/07/02	9	41.40	11	41.37	41.65	-2	6,503	-0.03%
2020/07/01	15	40.95	26	40.79	41.05	-11	6,419	-0.17%
2020/06/30	40	41.27	39	41.20	40.60	1	6,277	0.02%
2020/06/29	71.1	40.97	57.2	41.03	40.75	13.9	6,115	0.23%
2020/06/24	98	40.12	111	39.72	39.95	-13	5,881	-0.22%	大賣/
2020/06/23	81.2	39.85	111	39.75	39.80	-29.8	5,784	-0.52%	大賣/
2020/06/22	20	38.79	93	38.91	39.00	-73	5,541	-1.32%
2020/06/19	10	38.34	23	38.43	38.15	-13	5,420	-0.24%
2020/06/18	0	0.00	25.2	38.14	38.00	-25.2	5,402	-0.47%
2020/06/17	5.1	37.63	2	37.60	37.55	3.1	5,375	0.06%
2020/06/16	1	37.45	4	37.44	37.65	-3	5,426	-0.06%
2020/06/15	5	36.92	4	36.86	36.80	1	5,539	0.02%
2020/06/12	3	36.15	11	36.70	37.00	-8	5,582	-0.14%
2020/06/11	37	37.36	25	37.42	36.85	12	5,657	0.21%
2020/06/10	17	38.00	10	38.04	38.10	7	5,592	0.13%
2020/06/09	7	38.44	3	38.43	38.30	4	5,666	0.07%
2020/06/08	26	38.45	11	38.41	38.35	15	5,734	0.26%
2020/06/05	4	38.39	33	38.31	38.30	-29	5,734	-0.51%
2020/06/04	95	38.10	36	38.18	38.10	59	5,746	1.03%
2020/06/03	66	38.39	65	38.49	38.35	1	5,750	0.02%
2020/06/02	181.9	39.56	130.1	39.59	39.05	51.7	5,647	0.92%	大買/大賣/
2020/06/01	38.6	38.62	107	38.71	38.80	-68.4	5,352	-1.28%	大賣/
2020/05/29	10	37.55	20	37.55	37.40	-10	5,230	-0.19%
2020/05/28	19	37.70	8	37.97	37.30	11	5,229	0.21%
2020/05/27	14.4	37.95	8	37.92	37.70	6.4	5,231	0.12%
2020/05/26	10	37.72	9.2	37.72	37.90	0.8	5,239	0.02%
2020/05/25	62.2	37.12	74	37.07	37.55	-11.8	5,179	-0.23%
2020/05/22	34	38.24	4	38.03	37.90	30	5,135	0.58%
2020/05/21	43	38.18	49	38.42	38.40	-6	5,069	-0.12%
2020/05/20	7	37.31	8	37.35	37.75	-1	4,971	-0.02%
2020/05/19	4	36.79	15.3	36.78	36.80	-11.3	4,916	-0.23%
2020/05/18	17.1	37.40	23	37.49	36.60	-5.9	4,908	-0.12%
2020/05/15	13	37.57	25	37.46	37.20	-12	4,849	-0.25%
2020/05/14	12	37.66	28	37.91	37.40	-16	4,813	-0.33%
2020/05/13	31	37.73	17	37.74	38.15	14	4,799	0.29%
2020/05/12	5	37.93	6	37.78	37.75	-1	4,773	-0.02%
2020/05/11	22	38.25	15	38.30	38.15	7	4,764	0.15%
2020/05/08	5	38.16	4.1	38.01	37.95	0.9	4,715	0.02%
2020/05/07	72	38.29	28	38.42	38.20	44	4,648	0.95%
2020/05/06	14	37.59	8	37.56	37.65	6	4,524	0.13%
2020/05/05	38	37.44	56	37.06	37.00	-18	4,445	-0.41%
2020/05/04	7	36.60	12.5	36.71	36.85	-5.5	4,396	-0.13%
2020/04/30	16	36.57	1	36.35	36.60	15	4,337	0.35%
2020/04/29	11	36.06	39	35.99	36.10	-28	4,348	-0.64%
2020/04/28	46	35.81	42.2	35.72	35.75	3.8	4,305	0.09%
2020/04/27	59	35.65	49	35.68	35.65	10	4,374	0.23%
2020/04/24	26	34.88	11	34.99	35.25	15	4,323	0.35%
2020/04/23	13	34.79	17	34.70	34.80	-4	4,302	-0.09%
2020/04/22	0	0.00	1	34.25	34.40	-1	4,335	-0.02%
2020/04/21	6	34.19	2	34.40	33.85	4	4,396	0.09%
2020/04/20	3	34.48	1	34.75	34.70	2	4,413	0.05%
2020/04/17	9	34.68	13	34.98	34.65	-4	4,417	-0.09%
2020/04/16	8	34.68	34	34.78	34.90	-26	4,361	-0.60%
2020/04/15	11	34.52	0	0.00	34.35	11	4,377	0.25%
2020/04/14	13	33.87	21	33.96	34.30	-8	4,378	-0.18%
2020/04/13	14	33.60	3	33.65	33.50	11	4,340	0.25%
2020/04/10	2	33.70	2	33.70	33.70	0	4,361	0.00%
2020/04/09	1	33.50	0	0.00	33.65	1	4,384	0.02%
2020/04/08	7	33.51	2	33.95	33.80	5	4,343	0.12%
2020/04/07	23	32.72	21	32.73	33.25	2	4,274	0.05%
2020/04/06	2	31.90	5	31.80	31.80	-3	4,221	-0.07%
2020/03/31	6	31.04	0	0.00	30.95	6	4,305	0.14%
2020/03/30	3	30.17	2	30.10	30.70	1	4,281	0.02%
2020/03/27	2	31.75	2	31.75	30.65	0	4,276	0.00%
2020/03/26	3	31.08	1	30.60	31.00	2	4,231	0.05%
2020/03/25	1	31.60	26	31.63	31.15	-25	4,200	-0.60%
2020/03/24	21	29.84	23	30.17	30.25	-2	4,152	-0.05%
2020/03/23	9	28.95	1	29.10	28.90	8	4,129	0.19%
2020/03/20	8	29.92	8	29.94	30.05	0	4,141	0.00%
2020/03/19	60	27.55	28	27.71	27.40	32	4,099	0.78%
2020/03/18	26	31.28	9	31.07	30.20	17	4,148	0.41%
2020/03/17	21	31.28	24	31.33	31.05	-3	4,276	-0.07%
2020/03/16	13	32.63	5.4	32.02	31.85	7.6	4,156	0.18%
2020/03/13	22	31.78	31.5	31.69	33.20	-9.5	4,103	-0.23%
2020/03/12	20	33.84	27	33.96	33.55	-7	4,006	-0.17%
2020/03/11	6	35.89	1	35.90	35.45	5	3,984	0.13%
2020/03/10	11	35.65	11	35.56	35.75	0	4,055	0.00%
2020/03/09	7	35.31	13	35.24	34.85	-6	3,986	-0.15%
2020/03/06	2	36.35	25	36.41	36.40	-23	3,923	-0.59%
2020/03/05	54.5	36.60	40	36.64	36.90	14.5	3,961	0.37%
2020/03/04	3	35.27	2	35.35	35.50	1	3,854	0.03%
2020/03/03	17	35.15	20	35.03	35.00	-3	3,845	-0.08%
2020/03/02	22	33.57	15	33.55	34.45	7	3,813	0.18%
2020/02/27	4	34.40	4	34.20	34.10	0	3,779	0.00%
2020/02/26	1	34.95	1	34.90	34.85	0	3,750	0.00%
2020/02/25	6	34.67	0	0.00	35.15	6	3,766	0.16%
2020/02/24	6	34.82	9	34.86	34.90	-3	3,758	-0.08%
2020/02/21	17	35.51	0	0.00	35.30	17	3,818	0.45%
2020/02/20	3	35.85	8	35.91	35.85	-5	3,882	-0.13%
2020/02/19	6	35.80	0	0.00	35.75	6	3,900	0.15%
2020/02/18	7	36.07	16	36.03	35.85	-9	3,885	-0.23%
2020/02/17	5	35.97	10	36.03	36.00	-5	3,903	-0.13%
2020/02/14	6	36.42	11	36.35	36.35	-5	3,908	-0.13%
2020/02/13	5	35.92	2	35.93	35.85	3	3,905	0.08%
2020/02/12	5	35.84	12.4	35.95	36.15	-7.4	3,941	-0.19%
2020/02/11	8	35.24	4	35.23	35.30	4	3,951	0.10%
2020/02/10	6	34.48	2	34.35	34.80	4	4,074	0.10%
2020/02/07	4	34.80	29.1	34.94	34.85	-25.1	4,648	-0.54%
2020/02/06	26	34.89	9	34.87	35.20	17	4,704	0.36%
2020/02/05	9	34.05	13	33.89	34.05	-4	4,728	-0.08%
2020/02/04	2	33.63	36.3	33.36	33.70	-34.3	4,766	-0.72%
2020/02/03	30	32.66	20	32.31	32.75	10	4,833	0.21%
2020/01/31	11	34.38	6	34.13	34.40	5	4,856	0.10%
2020/01/30	31	34.51	9	34.71	34.00	22	5,027	0.44%
2020/01/20	12	37.50	36	37.45	37.45	-24	5,180	-0.46%
2020/01/17	7	37.79	7	37.64	37.55	0	5,276	0.00%
2020/01/16	14	37.94	45	38.07	37.70	-31	5,585	-0.55%
2020/01/15	48	37.77	19	37.84	37.55	29	5,947	0.49%
2020/01/14	30	37.58	30	37.63	37.50	0	5,874	0.00%
2020/01/13	2	37.25	14	37.04	37.20	-12	5,822	-0.21%
2020/01/10	4	36.90	5	36.99	36.95	-1	5,862	-0.02%
2020/01/09	7	37.06	9	37.09	37.00	-2	6,008	-0.03%
2020/01/08	30	36.49	18	36.43	36.35	12	6,045	0.20%
2020/01/07	2	36.25	6	36.04	36.20	-4	6,036	-0.07%
2020/01/06	35	36.12	10	35.98	35.90	25	6,017	0.42%
2020/01/03	2	36.95	1	36.60	36.80	1	6,014	0.02%
2020/01/02	0.7	37.10	0	0.00	37.20	0.7	5,981	0.01%
2019/12/31	15	36.98	0	0.00	37.10	15	5,988	0.25%
2019/12/30	12	37.38	10	37.50	37.20	2	6,080	0.03%
2019/12/27	17	37.10	2	37.05	37.15	15	6,069	0.25%
2019/12/26	26	37.33	33	37.43	37.40	-7	6,030	-0.12%
2019/12/25	9	36.61	4	36.51	36.70	5	5,951	0.08%
2019/12/24	9	36.25	1	36.25	36.25	8	5,989	0.13%
2019/12/23	0	0.00	10	36.55	36.55	-10	5,999	-0.17%
2019/12/20	9	36.62	2	36.60	36.50	7	6,026	0.12%
2019/12/19	3	36.55	0	0.00	36.55	3	6,083	0.05%
2019/12/18	11	37.05	1	37.45	36.80	10	6,296	0.16%
2019/12/17	4	37.43	0	0.00	37.45	4	6,358	0.06%
2019/12/16	8	37.28	5	37.26	37.15	3	6,327	0.05%
2019/12/13	53	37.19	99	37.28	37.50	-46	6,318	-0.73%
2019/12/12	39	37.27	75	37.35	37.60	-36	6,166	-0.58%
2019/12/11	9	36.38	6	36.66	36.35	3	5,980	0.05%
2019/12/10	0	0.00	3	36.70	36.60	-3	6,007	-0.05%
2019/12/09	14	36.74	47	36.97	36.55	-33	6,021	-0.55%
2019/12/06	23	36.57	46	36.73	36.90	-23	6,007	-0.38%
2019/12/05	29	36.07	60	36.42	36.70	-31	6,005	-0.52%
2019/12/03	11	34.85	2	34.80	34.80	9	6,140	0.15%
2019/12/02	64	34.39	40	34.05	34.30	24	6,203	0.39%
2019/11/29	59	35.17	27.1	34.95	34.90	31.9	6,196	0.51%
2019/11/28	12.9	35.59	0	0.00	35.60	12.9	6,237	0.21%
2019/11/27	2	35.78	3	35.78	35.80	-1	6,348	-0.02%
2019/11/26	8	35.74	2	35.75	35.55	6	6,506	0.09%
2019/11/25	2.4	35.71	0	0.00	35.55	2.4	6,658	0.04%
2019/11/22	19	35.85	4	35.70	35.55	15	6,714	0.22%
2019/11/21	5	35.81	3.2	35.78	36.00	1.8	6,706	0.03%
2019/11/20	54	36.38	45.9	36.33	36.20	8.1	6,714	0.12%
2019/11/19	62	36.50	67	36.93	37.10	-5	6,691	-0.07%
2019/11/18	9	36.77	11	36.64	36.55	-2	6,709	-0.03%
2019/11/15	4	36.33	0	0.00	36.20	4	6,733	0.06%
2019/11/14	32	35.60	31	35.88	36.00	1	6,776	0.01%
2019/11/13	1	36.25	1	36.60	36.10	0	6,794	0.00%
2019/11/12	2	36.28	5	36.22	36.35	-3	6,768	-0.04%
2019/11/11	8	36.19	12	36.26	35.80	-4	6,746	-0.06%
2019/11/08	16	36.58	15	36.77	36.60	1	6,683	0.01%
2019/11/07	72	36.10	91	36.13	36.10	-19	6,634	-0.29%
2019/11/06	233	38.35	201	38.54	37.00	32	6,504	0.49%	大買/大賣/
2019/11/05	39	37.34	19	37.90	37.45	20	5,923	0.34%
2019/11/04	20	37.82	13	37.87	37.60	7	5,848	0.12%
2019/11/01	8	37.60	35	37.80	37.60	-27	5,776	-0.47%
2019/10/31	87	37.36	39	37.64	37.15	48	5,719	0.84%
2019/10/30	57	37.83	21	37.79	38.20	36	5,620	0.64%
2019/10/29	70	38.32	60	38.38	37.80	10	5,507	0.18%
2019/10/28	84	38.40	98.3	38.42	38.50	-14.3	5,293	-0.27%
2019/10/25	36	37.50	47	37.37	37.20	-11	5,021	-0.22%
2019/10/24	78	37.33	80	37.38	37.60	-2	4,904	-0.04%
2019/10/23	80	36.17	85	36.35	36.50	-5	4,606	-0.11%
2019/10/22	9	34.78	3	34.80	34.70	6	4,196	0.14%
2019/10/21	5	34.72	55	34.47	34.45	-50	4,175	-1.20%
2019/10/18	13	34.71	9	34.81	34.70	4	4,154	0.10%
2019/10/17	118	35.30	78	35.15	35.25	40	4,081	0.98%	大買/
2019/10/16	47	34.83	25	34.72	34.95	22	3,909	0.56%
2019/10/15	3	34.60	24	34.60	34.55	-21	3,792	-0.55%
2019/10/14	3	33.90	3	33.85	33.80	0	3,745	0.00%
2019/10/09	27	33.39	7	33.34	33.40	20	3,786	0.53%
2019/10/08	1	34.00	1	34.35	34.05	0	3,793	0.00%
2019/10/07	7	34.56	19	34.63	34.35	-12	3,798	-0.32%
2019/10/04	25	34.88	3	34.87	34.90	22	3,770	0.58%
2019/10/03	45	34.29	54	34.50	34.55	-9	3,653	-0.25%
2019/10/02	1	33.85	12	34.15	33.95	-11	3,599	-0.31%
2019/10/01	7	33.94	4	33.76	34.10	3	3,589	0.08%
2019/09/27	24	33.54	1	33.30	33.10	23	3,563	0.65%
2019/09/26	16	34.43	11	34.04	33.85	5	3,512	0.14%
2019/09/25	12	34.44	6	34.40	34.40	6	3,488	0.17%
2019/09/24	5	34.53	6	34.44	34.35	-1	3,468	-0.03%
2019/09/23	100	35.45	91	35.26	34.75	9	3,387	0.27%
2019/09/20	64	34.54	52	34.81	35.05	12	3,142	0.38%
2019/09/19	0	0.00	9	33.85	33.90	-9	3,026	-0.30%
2019/09/18	2	34.03	5	33.93	33.90	-3	3,008	-0.10%
2019/09/17	6	34.18	5	34.19	34.10	1	2,979	0.03%
2019/09/16	6	33.98	1	33.95	33.95	5	2,932	0.17%
2019/09/12	8	34.11	3	34.02	34.05	5	2,906	0.17%
2019/09/11	4	33.94	0	0.00	34.00	4	2,861	0.14%
2019/09/10	6	33.83	2	33.90	33.90	4	2,819	0.14%
2019/09/09	1	33.80	27	33.63	33.95	-26	2,785	-0.93%
2019/09/06	29	33.98	14	33.96	33.50	15	2,685	0.56%
2019/09/05	10	34.96	11	35.28	35.35	-1	2,502	-0.04%
2019/09/04	6	34.32	3	34.43	34.80	3	2,382	0.13%
2019/09/03	24	34.31	27	34.20	34.00	-3	2,292	-0.13%
2019/09/02	10	33.96	30	34.09	34.15	-20	2,197	-0.91%
2019/08/30	16	33.22	52	33.28	33.30	-36	2,088	-1.72%
2019/08/29	63	32.81	82	32.76	32.55	-19	1,954	-0.97%
2019/08/28	68	31.98	89	32.05	32.20	-21	1,775	-1.18%
2019/08/27	47	31.21	38	31.29	31.30	9	1,596	0.56%
2019/08/26	1	30.25	6	30.38	30.45	-5	1,522	-0.33%
2019/08/23	23	31.21	24	30.89	30.80	-1	1,489	-0.07%
2019/08/22	20	30.98	24	30.84	30.90	-4	1,452	-0.28%
2019/08/21	53	30.60	79	30.46	30.65	-26	1,395	-1.86%
2019/08/20	10	29.95	56	29.89	29.70	-46	1,278	-3.60%
2019/08/19	3	29.17	13	29.49	29.55	-10	1,216	-0.82%
2019/08/16	6	29.22	11	28.53	29.20	-5	1,152	-0.43%
2019/08/15	17	28.17	0	0.00	28.25	17	1,085	1.57%
2019/08/14	0	0.00	1	28.40	28.25	-1	1,085	-0.09%
2019/08/12	1	28.20	5	28.20	28.15	-4	1,068	-0.37%
2019/08/08	7	27.81	1	27.80	28.05	6	1,053	0.57%
2019/08/07	16	28.19	0	0.00	27.85	16	1,032	1.55%
2019/08/06	11	27.75	2	27.60	27.90	9	1,021	0.88%
2019/08/05	7	28.05	0	0.00	28.00	7	1,008	0.69%
2019/08/02	16	28.34	4	28.58	28.35	12	1,008	1.19%
2019/08/01	5	28.95	1	28.90	28.90	4	1,008	0.40%
2019/07/31	0	0.00	16	29.15	29.10	-16	1,003	-1.59%
2019/07/30	1	29.30	4	29.53	29.10	-3	1,002	-0.30%
2019/07/29	2	30.05	0	0.00	29.80	2	1,004	0.20%
2019/07/26	1	29.95	0	0.00	29.90	1	1,009	0.10%
2019/07/25	2	29.90	2	30.00	29.90	0	1,003	0.00%
2019/07/24	3	29.47	7	29.42	29.45	-4	957	-0.42%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/18	2	28.70	0	0.00	28.55	2	936	0.21%
2019/07/17	4	28.73	1	28.80	28.85	3	938	0.32%
2019/07/16	1	28.80	2	28.90	28.80	-1	951	-0.11%
2019/07/15	14	28.91	66	29.14	28.85	-52	947	-5.49%
2019/07/12	21.1	31.17	31	31.20	31.25	-9.9	903	-1.09%
2019/07/11	1	30.85	4	30.88	30.95	-3	949	-0.32%
2019/07/10	1	30.55	4	30.61	30.70	-3	942	-0.32%
2019/07/08	0	0.00	12	30.50	30.45	-12	949	-1.26%
2019/07/04	20	30.40	0	0.00	30.50	20	956	2.09%
2019/07/03	1	30.30	4	30.20	30.30	-3	965	-0.31%
2019/07/02	22	30.21	10	30.13	30.10	12	998	1.20%
2019/07/01	45	30.20	19	30.14	30.20	26	991	2.62%
2019/06/27	1	29.60	0	0.00	29.70	1	998	0.10%
2019/06/26	0	0.00	6	29.34	29.50	-6	1,012	-0.59%
2019/06/25	0	29.35	2	29.40	29.35	-2	1,042	-0.19%
2019/06/24	1	29.30	2	29.40	29.35	-1	1,045	-0.10%
2019/06/21	1	29.75	0	0.00	29.50	1	1,057	0.09%
2019/06/20	2	29.55	10	29.65	29.70	-8	1,074	-0.74%
2019/06/19	10	29.35	0	0.00	29.35	10	1,150	0.87%
2019/06/13	0	0.00	1	29.10	29.15	-1	1,313	-0.08%
2019/06/10	1	28.85	0	0.00	28.95	1	1,378	0.07%
2019/06/06	1	28.55	0	0.00	28.50	1	1,394	0.07%
2019/06/05	1	28.75	0	0.00	28.55	1	1,397	0.07%
2019/06/04	3	28.65	2	28.65	28.70	1	1,406	0.07%
2019/06/03	0	0.00	2	28.58	28.55	-2	1,425	-0.14%
2019/05/31	0	0.00	6	28.68	28.65	-6	1,445	-0.42%
2019/05/30	2	28.05	0	0.00	28.45	2	1,451	0.14%
2019/05/29	3	27.95	0	0.00	28.05	3	1,464	0.20%
2019/05/22	5	28.77	0	0.00	28.75	5	1,638	0.31%
2019/05/21	5	28.44	0	0.00	28.55	5	1,648	0.30%
2019/05/14	3	28.50	30	28.51	28.75	-27	1,670	-1.62%
2019/05/13	9	29.07	4	29.10	28.85	5	1,667	0.30%
2019/05/10	14	29.59	4	29.63	29.40	10	1,666	0.60%
2019/05/09	3	29.63	4	29.40	29.40	-1	1,663	-0.06%
2019/05/08	1	30.05	8	30.00	30.20	-7	1,644	-0.43%
2019/05/07	2	30.60	0	0.00	30.35	2	1,659	0.12%
2019/05/06	11	30.55	17	30.75	30.40	-6	1,661	-0.36%
2019/05/03	5	31.40	1	31.35	31.35	4	1,646	0.24%
2019/04/30	2	30.70	1	30.60	30.80	1	1,637	0.06%
2019/04/29	2	30.95	2	30.65	30.70	0	1,641	0.00%
2019/04/26	2	31.00	5	31.12	31.05	-3	1,632	-0.18%
2019/04/25	11	31.24	0	0.00	31.30	11	1,641	0.67%
2019/04/24	2	31.30	5	31.55	31.25	-3	1,649	-0.18%
2019/04/23	3	31.45	0	0.00	31.50	3	1,650	0.18%
2019/04/22	9	31.86	1	31.85	31.85	8	1,644	0.49%
2019/04/19	3	31.37	11	31.26	31.30	-8	1,633	-0.49%
2019/04/18	16	31.54	14	31.52	31.20	2	1,634	0.12%
2019/04/17	21	31.94	21	32.05	31.80	0	1,633	0.00%
2019/04/16	1	31.15	0	0.00	31.15	1	1,533	0.07%
2019/04/15	3	30.83	11	30.83	30.80	-8	1,514	-0.53%
2019/04/12	11	30.70	1	30.60	30.55	10	1,511	0.66%
2019/04/11	12	30.93	6	30.81	30.60	6	1,504	0.40%
2019/04/10	0	0.00	7	30.89	31.00	-7	1,490	-0.47%
2019/04/09	2	30.80	1	30.80	30.90	1	1,482	0.07%
2019/04/08	13	30.94	1	31.25	30.95	12	1,469	0.82%
2019/04/02	2	30.28	3	30.35	30.35	-1	1,441	-0.07%
2019/04/01	0	0.00	1	30.25	30.05	-1	1,427	-0.07%
2019/03/29	2	29.98	1	30.00	30.10	1	1,411	0.07%
2019/03/28	11	30.05	0	0.00	29.90	11	1,393	0.79%
2019/03/27	0	0.00	1	30.50	30.50	-1	1,376	-0.07%
2019/03/26	1	30.60	1	30.40	30.40	0	1,377	0.00%
2019/03/25	2	30.45	6	30.47	30.50	-4	1,366	-0.29%
2019/03/22	9	31.43	16	31.20	31.10	-7	1,349	-0.52%
2019/03/21	7	30.76	61	30.74	30.85	-54	1,268	-4.26%
2019/03/20	0	0.00	10	30.00	30.10	-10	1,183	-0.84%
2019/03/19	2	29.58	0	0.00	29.55	2	1,159	0.17%
2019/03/18	8	29.81	19	29.90	29.75	-11	1,155	-0.95%
2019/03/15	5	29.56	11	29.75	29.20	-6	1,125	-0.53%
2019/03/14	3	29.02	0	0.00	29.40	3	1,086	0.28%
2019/03/13	4	28.90	0	0.00	28.95	4	1,097	0.36%
2019/03/12	0	29.15	7	29.09	29.05	-7	1,106	-0.63%
2019/03/11	33	28.80	0	0.00	28.80	33	1,102	2.99%
2019/03/08	1	28.60	3	28.63	28.95	-2	1,131	-0.18%
2019/03/07	3	29.25	1	29.00	28.95	2	1,126	0.18%
2019/03/04	0	0.00	2	29.55	29.75	-2	1,128	-0.18%
2019/02/27	0	0.00	14	30.00	30.00	-14	1,123	-1.25%
2019/02/26	29	30.71	37	30.82	30.25	-8	1,100	-0.73%
2019/02/25	16	29.41	4	29.35	29.95	12	985	1.22%
2019/02/22	0	0.00	7	29.10	29.00	-7	962	-0.73%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/20	1	29.20	1	29.05	29.00	0	971	0.00%
2019/02/19	0	0.00	2	29.00	28.95	-2	970	-0.21%
2019/02/18	7	28.91	8	28.99	28.90	-1	968	-0.10%
2019/02/15	5	28.91	1	28.80	28.75	4	991	0.40%
2019/02/14	14	28.94	7	28.80	28.80	7	1,001	0.70%
2019/02/13	10	28.55	1	28.65	28.55	9	991	0.91%
2019/02/12	2	28.75	0	0.00	28.80	2	982	0.20%
2019/02/11	7	28.59	1	28.60	28.50	6	1,022	0.59%
2019/01/30	3	28.40	0	0.00	28.25	3	1,016	0.30%
2019/01/28	0	28.50	5	28.40	28.50	-5	1,035	-0.48%
2019/01/25	0	0.00	6	28.23	28.35	-6	1,042	-0.58%
2019/01/24	16	27.82	0	0.00	27.75	16	1,065	1.50%
2019/01/23	2	27.80	0	0.00	27.80	2	1,070	0.19%
2019/01/22	3	28.05	1	28.00	28.00	2	1,069	0.19%
2019/01/21	1	28.30	2.4	28.33	28.25	-1.4	1,072	-0.13%
2019/01/18	0	0.00	3	28.30	28.15	-3	1,084	-0.28%
2019/01/17	14	28.31	0	0.00	28.15	14	1,109	1.26%
2019/01/16	5	27.85	2	27.85	27.85	3	1,110	0.27%
2019/01/11	4	27.28	0	0.00	27.40	4	1,132	0.35%
2019/01/10	1	27.25	0	0.00	27.35	1	1,139	0.09%
2019/01/07	0	0.00	2	26.95	26.80	-2	1,156	-0.17%
2019/01/04	4	26.30	0	0.00	26.45	4	1,192	0.34%
2019/01/03	4	26.84	0	0.00	26.75	4	1,259	0.32%
2019/01/02	1	26.90	0	0.00	26.85	1	1,282	0.08%
2018/12/28	1	26.95	0	0.00	27.05	1	1,298	0.08%
2018/12/27	0	0.00	2	27.15	27.10	-2	1,332	-0.15%
2018/12/26	3	26.93	0	0.00	26.75	3	1,369	0.22%
2018/12/25	4	26.99	1	27.05	27.05	3	1,377	0.22%
2018/12/24	6	27.55	2	27.65	27.75	4	1,377	0.29%
2018/12/22	1	27.35	0	0.00	27.45	1	1,390	0.07%
2018/12/20	4	27.48	10	27.35	27.35	-6	1,408	-0.43%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/13	1	28.65	0	0.00	28.60	1	1,484	0.07%
2018/12/12	1	28.70	6	28.68	28.70	-5	1,549	-0.32%
2018/12/11	4	28.36	0	28.55	28.40	4	1,549	0.26%
2018/12/10	1	28.55	0	0.00	28.45	1	1,562	0.06%
2018/12/07	0	0.00	1	29.05	28.95	-1	1,591	-0.06%
2018/12/06	6	29.08	2	29.20	28.60	4	1,694	0.24%
2018/12/05	2	30.05	3	29.92	29.95	-1	1,686	-0.06%
2018/12/04	5	30.81	0	0.00	30.80	5	1,712	0.29%
2018/12/03	7	30.41	1	30.80	30.85	6	1,741	0.34%
2018/11/30	0	0.00	3	29.70	29.75	-3	1,726	-0.17%
2018/11/29	4	29.76	2	29.85	29.70	2	1,784	0.11%
2018/11/26	1	28.40	1	28.40	28.40	0	1,840	0.00%
2018/11/23	0	0.00	1	28.45	28.40	-1	1,858	-0.05%
2018/11/22	5	28.84	2	28.75	28.70	3	1,867	0.16%
2018/11/21	0	0.00	1	28.50	29.00	-1	1,869	-0.05%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	1	29.30	3	29.35	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	2	29.05	29.05	-2	1,852	-0.11%
2018/11/14	2	29.05	0	0.00	28.75	2	1,853	0.11%
2018/11/13	2	28.58	2	28.65	28.85	0	1,840	0.00%
2018/11/08	1	29.45	1	29.50	29.20	0	1,945	0.00%
2018/11/06	1	28.85	0	0.00	28.80	1	1,975	0.05%
2018/11/05	2	28.70	5	28.75	28.75	-3	1,983	-0.15%
2018/11/02	0	0.00	4	28.76	28.55	-4	2,054	-0.19%
2018/11/01	1	28.80	0	0.00	28.70	1	2,091	0.05%
2018/10/31	1	27.70	4	27.70	27.70	-3	2,081	-0.14%
2018/10/29	0	0.00	3	26.90	26.90	-3	2,085	-0.14%
2018/10/26	3	26.42	0	0.00	26.55	3	2,107	0.14%
2018/10/25	17	26.94	5	27.10	26.60	12	2,117	0.57%
2018/10/24	10	28.32	26	28.22	28.45	-16	2,120	-0.75%
2018/10/23	3	28.90	3	28.35	28.20	0	2,131	0.00%
2018/10/19	2	28.60	2	28.60	28.60	0	2,135	0.00%
2018/10/17	3	29.78	0	0.00	29.65	3	2,120	0.14%
2018/10/15	1	29.75	0	0.00	29.85	1	2,136	0.05%
2018/10/12	1	29.20	14	29.06	29.50	-13	2,131	-0.61%
2018/10/11	61	28.63	7	28.79	28.45	54	2,124	2.54%
2018/10/09	0	31.85	0	0.00	31.60	0	2,061	0.00%
2018/10/08	1	31.95	0	0.00	32.05	1	2,074	0.05%
2018/10/05	25	32.40	4	32.08	32.25	21	2,118	0.99%
2018/10/04	20	32.90	11	32.86	32.80	9	2,099	0.43%
2018/10/03	17	33.79	0	0.00	33.60	17	2,101	0.81%
2018/10/02	0	33.85	12	34.25	34.00	-12	2,119	-0.57%
2018/10/01	3	34.10	0	0.00	34.10	3	2,189	0.14%
2018/09/28	7	33.80	12	33.95	33.80	-5	2,247	-0.22%
2018/09/27	10	33.80	0	0.00	33.80	10	2,270	0.44%
2018/09/26	0	33.90	0	0.00	34.05	0	2,302	0.00%
2018/09/25	1	34.00	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	5	34.21	34.25	-5	2,355	-0.21%
2018/09/18	29	33.88	8	34.08	33.80	21	2,375	0.88%
2018/09/14	2	33.05	4	33.03	33.20	-2	2,383	-0.08%
2018/09/13	2	32.63	17	32.60	32.50	-15	2,417	-0.62%
2018/09/12	28	32.30	17	32.61	32.00	11	2,442	0.45%
2018/09/11	1	34.10	3	33.82	33.90	-2	2,417	-0.08%
2018/09/10	6	34.03	31	34.49	33.65	-25	2,482	-1.01%
2018/09/07	0	0.00	6	34.47	34.45	-6	2,530	-0.24%
2018/09/06	0	0.00	3	35.45	35.20	-3	2,579	-0.12%
2018/09/05	10	35.75	14	35.83	35.50	-4	2,737	-0.15%
2018/09/04	6	35.33	2	35.28	35.35	4	3,137	0.13%
2018/09/03	3	35.27	1	35.25	35.05	2	3,577	0.06%
2018/08/30	6	34.56	0	0.00	34.45	6	3,617	0.17%
2018/08/29	0	0.00	19	34.41	34.30	-19	3,684	-0.52%
2018/08/28	0	0.00	1	34.45	34.40	-1	3,902	-0.03%
2018/08/24	2	33.80	12	33.81	33.80	-10	3,941	-0.25%
2018/08/23	12	34.25	0	0.00	34.20	12	4,010	0.30%
2018/08/22	1	34.15	0	0.00	34.10	1	4,069	0.02%
2018/08/21	2	34.10	11	34.17	34.35	-9	4,164	-0.22%
2018/08/20	8	34.25	1	34.20	33.90	7	4,241	0.17%
2018/08/17	11	34.74	0	0.00	34.35	11	4,363	0.25%
2018/08/16	0	0.00	40	34.30	34.75	-40	4,372	-0.91%
2018/08/15	11	34.14	254	34.06	33.90	-243	4,345	-5.59%	大賣/鉅額交易
2018/08/14	3	35.00	0	0.00	35.05	3	4,298	0.07%
2018/08/13	9	34.84	6	35.48	35.25	3	4,291	0.07%
2018/08/10	3	36.43	0	0.00	36.40	3	4,279	0.07%
2018/08/09	14	36.61	13	36.53	36.55	1	4,277	0.02%
2018/08/08	2	36.00	11	36.34	36.20	-9	4,235	-0.21%
2018/08/07	4	35.48	0	0.00	35.35	4	4,240	0.09%
2018/08/06	2	35.85	0	0.00	35.80	2	4,258	0.05%
2018/08/03	2	35.70	2	35.70	36.15	0	4,309	0.00%
2018/08/02	14	35.88	3	35.72	35.50	11	4,380	0.25%
2018/08/01	12	36.51	1	36.75	36.45	11	4,428	0.25%
2018/07/31	2	36.50	5	36.27	36.70	-3	4,484	-0.07%
2018/07/30	26	35.98	6	36.16	35.85	20	4,670	0.43%
2018/07/27	2	36.00	15	36.07	36.00	-13	4,784	-0.27%
2018/07/26	2	35.60	5	35.60	35.90	-3	4,783	-0.06%
2018/07/24	1	35.30	1	35.10	35.40	0	4,802	0.00%
2018/07/23	3	35.22	3	35.37	35.15	0	4,816	0.00%
2018/07/19	6	35.34	3	35.60	35.30	3	4,826	0.06%
2018/07/18	25	35.58	0	0.00	35.50	25	4,885	0.51%
2018/07/17	2	36.10	0	0.00	35.95	2	4,877	0.04%
2018/07/16	3	36.12	6	36.12	36.10	-3	4,885	-0.06%
2018/07/13	13	36.06	12	36.19	35.90	1	4,917	0.02%
2018/07/12	1	35.20	1	35.30	35.20	0	4,894	0.00%
2018/07/11	4	35.20	2	35.25	35.05	2	4,917	0.04%
2018/07/10	0	0.00	2	35.65	35.50	-2	4,904	-0.04%
2018/07/09	0	0.00	8	36.09	35.60	-8	4,895	-0.16%
2018/07/06	11	37.07	0	0.00	36.95	11	4,837	0.23%
2018/07/05	6	37.43	1	37.00	36.80	5	4,802	0.10%
2018/07/04	0	0.00	1	37.80	37.10	-1	4,814	-0.02%
2018/07/03	6	36.90	9	36.71	36.50	-3	4,818	-0.06%
2018/07/02	2	38.00	22	37.92	37.50	-20	4,794	-0.42%
2018/06/29	25	37.98	22	37.72	37.95	3	4,797	0.06%
2018/06/28	0	0.00	13	36.85	36.70	-13	4,776	-0.27%
2018/06/27	9	37.14	4	37.33	36.85	5	4,780	0.10%
2018/06/26	25	37.03	1	37.45	37.10	24	4,784	0.50%
2018/06/25	10	38.05	3	38.10	37.90	7	4,782	0.15%
2018/06/22	2	37.83	15	37.70	38.10	-13	4,788	-0.27%
2018/06/21	11	38.94	12	39.03	38.10	-1	4,799	-0.02%
2018/06/20	4	37.96	30	38.07	37.80	-26	4,844	-0.54%
2018/06/19	19	38.79	26	38.90	38.60	-7	4,928	-0.14%
2018/06/15	10	40.21	6	40.53	39.65	4	5,021	0.08%
2018/06/14	16	41.14	14	41.02	40.90	2	4,953	0.04%
2018/06/13	84	41.29	68	41.28	41.00	16	4,897	0.33%
2018/06/12	131	41.71	94.2	41.70	40.40	36.8	4,784	0.77%	大買/
2018/06/11	77	40.43	78	40.51	41.25	-1	4,394	-0.02%
2018/06/08	28	37.76	7	37.74	37.50	21	4,014	0.52%
2018/06/07	7	37.39	3	37.60	37.25	4	4,022	0.10%
2018/06/06	7	37.62	9	37.48	37.45	-2	4,136	-0.05%
2018/06/05	38	37.73	51	37.63	37.05	-13	4,153	-0.31%
2018/06/04	7	36.84	6	36.88	36.60	1	4,009	0.02%
2018/06/01	4	36.85	15	37.05	36.70	-11	4,075	-0.27%
2018/05/31	15	36.95	7	37.26	37.40	8	4,169	0.19%
2018/05/30	9	36.38	13	36.43	36.75	-4	4,129	-0.10%
2018/05/29	8	37.09	2	36.95	36.90	6	4,121	0.15%
2018/05/28	7	37.34	4	37.20	37.10	3	4,113	0.07%
2018/05/25	8	37.21	14	37.03	37.60	-6	4,110	-0.15%
2018/05/24	3	36.10	1	36.05	36.30	2	4,200	0.05%
2018/05/23	2	36.13	1	36.05	35.95	1	4,280	0.02%
2018/05/22	12	36.29	4	36.13	36.10	8	4,290	0.19%
2018/05/21	1	36.35	1	36.45	36.45	0	4,338	0.00%
2018/05/18	12	36.17	2	36.18	36.10	10	4,390	0.23%
2018/05/17	2	36.05	10	36.10	36.40	-8	4,463	-0.18%
2018/05/16	6	36.33	5	36.26	36.05	1	4,494	0.02%
2018/05/15	4	37.00	5	37.13	36.55	-1	4,590	-0.02%
2018/05/14	4	36.94	7	36.97	37.00	-3	4,744	-0.06%
2018/05/11	7	37.04	45	36.82	37.00	-38	4,875	-0.78%
2018/05/10	5	37.52	1	37.30	37.20	4	5,010	0.08%
2018/05/09	1	37.30	5	37.15	37.00	-4	5,290	-0.08%
2018/05/08	22	36.96	4	36.93	36.75	18	5,270	0.34%
2018/05/07	27	36.76	70	36.78	37.60	-43	5,277	-0.81%
2018/05/04	81	35.09	44	35.84	35.70	37	5,201	0.71%
2018/05/03	1	34.00	3	34.17	34.00	-2	5,156	-0.04%
2018/05/02	9	34.66	0	0.00	34.50	9	5,205	0.17%
2018/04/30	1	34.60	2	34.60	34.55	-1	5,241	-0.02%
2018/04/27	3	33.87	4.5	34.04	34.85	-1.5	5,297	-0.03%
2018/04/26	3	34.40	32	34.62	33.80	-29	5,515	-0.53%
2018/04/25	9	34.37	32	34.45	34.45	-23	5,664	-0.41%
2018/04/24	16	35.04	15	34.66	34.75	1	5,727	0.02%
2018/04/23	7	36.84	3	36.82	36.55	4	5,719	0.07%
2018/04/20	1	36.95	2	37.08	37.00	-1	5,777	-0.02%
2018/04/19	7.5	37.43	7	37.26	37.30	0.5	5,987	0.01%
2018/04/18	20	36.29	7	36.49	36.40	13	6,067	0.21%
2018/04/17	15	36.53	14	36.58	36.30	1	6,099	0.02%
2018/04/16	8	37.11	1	37.15	37.00	7	6,152	0.11%
2018/04/13	6	37.10	1	37.15	37.15	5	6,278	0.08%
2018/04/12	1	37.10	4	37.19	37.20	-3	6,506	-0.05%
2018/04/11	5	37.30	3	37.42	37.15	2	6,673	0.03%
2018/04/10	15	37.40	33	37.51	37.25	-18	6,841	-0.26%
2018/04/09	72	37.10	33	37.24	37.10	39	7,079	0.55%
2018/04/03	0	0.00	3	36.60	36.75	-3	7,122	-0.04%
2018/04/02	9	37.01	0	0.00	36.65	9	7,256	0.12%
2018/03/31	2	36.90	7	36.94	37.20	-5	7,267	-0.07%
2018/03/30	4	36.65	2	36.70	36.50	2	7,313	0.03%
2018/03/29	4	36.64	1	36.75	36.50	3	7,513	0.04%
2018/03/28	6	36.98	1	37.00	36.80	5	8,077	0.06%
2018/03/27	0	37.15	11	37.44	37.25	-11	8,123	-0.14%
2018/03/26	7	37.05	10	37.16	37.05	-3	8,120	-0.04%
2018/03/23	38	37.16	5	36.93	36.85	33	8,170	0.40%
2018/03/22	42	38.67	16	38.36	38.10	26	8,182	0.32%
2018/03/21	28	38.86	68	38.72	38.80	-40	8,104	-0.49%
2018/03/20	5	37.53	0	0.00	37.50	5	7,971	0.06%
2018/03/19	9	37.71	3	37.75	37.65	6	7,994	0.08%
2018/03/16	16	37.85	8	38.00	37.50	8	8,001	0.10%
2018/03/15	39	38.38	23	38.27	38.15	16	8,026	0.20%
2018/03/14	12	38.14	10	38.12	38.05	2	8,103	0.02%
2018/03/13	9	37.97	14	38.08	37.90	-5	8,235	-0.06%
2018/03/12	15	37.93	23	37.92	37.65	-8	8,212	-0.10%
2018/03/09	28	37.42	5	37.52	37.50	23	8,187	0.28%
2018/03/08	3	37.57	2	37.78	37.60	1	8,242	0.01%
2018/03/07	21	37.54	20	37.30	37.00	1	8,240	0.01%
2018/03/06	25	37.55	43	37.43	37.50	-18	8,285	-0.22%
2018/03/05	6	36.84	6	37.08	36.60	0	8,430	0.00%
2018/03/02	9	36.80	2	37.05	37.00	7	8,575	0.08%
2018/03/01	3	36.70	29	37.41	37.45	-26	8,599	-0.30%
2018/02/27	24	37.10	17	37.01	36.55	7	8,566	0.08%
2018/02/26	115	37.92	77.1	37.57	37.20	37.9	8,516	0.44%	大買/
2018/02/23	40	36.64	60	36.72	36.95	-20	8,348	-0.24%
2018/02/22	6	35.76	1	35.90	35.75	5	8,360	0.06%
2018/02/21	9	35.83	39	35.98	36.00	-30	8,425	-0.36%
2018/02/12	43	35.26	30	35.01	34.55	13	8,486	0.15%
2018/02/09	20	34.96	24	34.84	34.90	-4	8,485	-0.05%
2018/02/08	4	35.51	0	0.00	35.30	4	8,447	0.05%
2018/02/07	135	36.58	80	36.21	35.60	55	8,469	0.65%	大買/
2018/02/06	76	35.62	200	34.80	35.05	-124	8,389	-1.48%	大賣/鉅額交易
2018/02/05	54	37.85	38	36.92	38.00	16	8,319	0.19%
2018/02/02	66.3	38.12	96	38.10	38.20	-29.8	8,176	-0.36%
2018/02/01	124	37.53	70	38.04	37.85	54	8,059	0.67%	大買/
2018/01/31	0	0.00	4	36.25	36.35	-4	7,821	-0.05%
2018/01/30	2	36.40	46	36.04	36.00	-44	7,885	-0.56%
2018/01/29	19	37.09	15	37.02	36.80	4	7,843	0.05%
2018/01/26	8.1	36.36	2	36.40	36.75	6.1	7,745	0.08%
2018/01/25	4	36.30	0	0.00	36.30	4	7,773	0.05%
2018/01/24	46	36.37	1	36.35	36.40	45	7,716	0.58%
2018/01/23	4	36.28	5	36.33	36.20	-1	7,677	-0.01%
2018/01/22	87	36.97	42	36.87	36.50	45	7,596	0.59%
2018/01/19	7.1	36.42	40	36.25	36.25	-32.9	7,354	-0.45%
2018/01/18	2	35.93	8	35.94	35.55	-6	7,177	-0.08%
2018/01/17	3	36.10	2	36.25	36.10	1	7,099	0.01%
2018/01/16	20.1	36.16	8	36.16	36.05	12.1	7,055	0.17%
2018/01/15	80	36.54	32	36.43	36.20	48	6,974	0.69%
2018/01/12	57.1	35.47	89	35.55	35.85	-31.9	6,763	-0.47%
2018/01/11	9	34.73	8	34.89	35.20	1	6,616	0.02%
2018/01/10	58	35.36	35	35.11	35.00	23	6,551	0.35%
2018/01/09	17	34.73	113	34.57	35.00	-96	6,503	-1.48%	大賣/
2018/01/08	50	35.37	118	34.92	34.65	-68	6,354	-1.07%	大賣/
2018/01/05	59	34.70	119	35.04	35.20	-60	6,109	-0.98%	大賣/
2018/01/04	125	34.49	73	34.90	34.85	52	5,920	0.88%	大買/
2018/01/03	170	34.26	194	34.26	34.05	-24	5,727	-0.42%	大買/大賣/
2018/01/02	8	33.14	17	33.04	33.40	-9	5,460	-0.16%