潤泰新 (9945)-國泰-板橋券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/22	63.8	44.75	14.5	44.79	44.70	49.3	16,941	0.29%
2024/05/21	61.1	44.73	93.4	44.54	44.35	-32.2	16,725	-0.19%
2024/05/20	118.2	45.63	101.3	45.40	45.30	16.8	16,394	0.10%	大買/大賣/
2024/05/17	674.6	47.01	293.6	46.86	46.60	381.1	15,907	2.40%	大買/大賣/鉅額交易
2024/05/16	191.5	47.34	283	47.25	46.90	-91.5	15,266	-0.60%	大買/大賣/
2024/05/15	84.3	46.08	289.5	46.04	46.55	-205.2	14,328	-1.43%	大賣/鉅額交易
2024/05/14	155.8	43.11	142.6	43.13	42.65	13.1	13,293	0.10%	大買/大賣/
2024/05/13	210.7	42.52	395.5	42.86	43.90	-184.8	12,576	-1.47%	大買/大賣/鉅額交易
2024/05/10	134.4	40.77	21	40.60	40.50	113.4	11,860	0.96%	大買/鉅額交易
2024/05/09	57.4	40.79	54.6	40.49	40.20	2.8	11,642	0.02%
2024/05/08	233.4	40.87	154.6	40.89	40.70	78.9	11,406	0.69%	大買/大賣/
2024/05/07	129.3	42.10	226.2	42.09	41.80	-97	11,071	-0.88%	大買/大賣/
2024/05/06	292.7	43.39	306.3	43.20	43.10	-13.6	10,526	-0.13%	大買/大賣/
2024/05/03	715.3	42.54	293.9	42.42	42.45	421.4	9,754	4.32%	大買/大賣/鉅額交易
2024/05/02	128.9	41.16	239.9	41.69	42.25	-111.1	8,177	-1.36%	大買/大賣/鉅額交易
2024/04/30	86.3	39.10	89.2	39.30	38.45	-2.9	6,856	-0.04%
2024/04/29	27	38.69	67.4	38.68	38.75	-40.4	6,442	-0.63%
2024/04/26	18.2	37.40	82	37.43	37.90	-63.8	6,187	-1.03%
2024/04/25	47.2	36.83	34.3	36.87	36.85	12.9	5,946	0.22%
2024/04/24	13.2	36.88	20.5	36.92	36.85	-7.3	5,939	-0.12%
2024/04/23	1	36.95	67.8	36.89	36.95	-66.8	5,998	-1.11%
2024/04/22	59.4	36.38	114.7	36.62	36.60	-55.4	6,018	-0.92%	大賣/
2024/04/19	38.4	35.92	24.1	35.85	36.15	14.4	5,776	0.25%
2024/04/18	42.1	35.98	170.2	36.10	36.45	-128.1	5,567	-2.30%	大賣/鉅額交易
2024/04/17	6.4	34.56	3.6	34.71	34.85	2.8	5,274	0.05%
2024/04/16	61.1	34.53	7	34.51	34.45	54.1	5,263	1.03%
2024/04/15	15.1	35.33	37.7	35.21	35.20	-22.6	5,183	-0.44%
2024/04/12	36.4	34.89	5.5	35.00	34.95	30.9	5,140	0.60%
2024/04/11	45.4	34.95	12.4	35.39	34.90	33	5,142	0.64%
2024/04/10	71.1	35.04	10.3	35.03	35.00	60.8	5,094	1.19%
2024/04/09	36.4	34.88	18.5	34.92	34.95	17.9	5,171	0.35%
2024/04/08	22.4	34.47	57.6	34.46	34.50	-35.3	5,354	-0.66%
2024/04/03	20.9	34.76	11	34.74	34.65	9.9	5,405	0.18%
2024/04/02	28.1	35.13	5.6	35.37	35.05	22.6	5,487	0.41%
2024/04/01	17.9	35.31	24.3	35.38	35.45	-6.4	5,485	-0.12%
2024/03/29	9.5	35.18	1.1	35.19	35.15	8.4	5,472	0.15%
2024/03/28	14.9	35.17	7.1	35.52	35.05	7.8	5,454	0.14%
2024/03/27	2.1	35.23	4	35.38	35.25	-2	5,412	-0.04%
2024/03/26	17.6	35.07	5.4	35.24	35.20	12.2	5,387	0.23%
2024/03/25	16.2	35.28	7.5	35.40	35.15	8.8	5,356	0.16%
2024/03/22	6.7	35.08	7	35.19	35.10	-0.3	5,335	-0.01%
2024/03/21	5.5	34.92	23.2	34.83	35.35	-17.7	5,325	-0.33%
2024/03/20	36.5	33.92	32.7	34.09	34.15	3.8	5,712	0.07%
2024/03/19	44.3	34.23	9	34.45	34.10	35.3	5,745	0.61%
2024/03/18	44.2	34.75	5	34.76	34.70	39.2	5,617	0.70%
2024/03/15	62	35.05	2.8	35.06	35.00	59.2	5,568	1.06%
2024/03/14	116.6	35.51	52	35.52	35.50	64.6	5,457	1.18%	大買/
2024/03/13	10.7	36.86	37.3	36.91	36.85	-26.6	5,191	-0.51%
2024/03/12	38.9	36.57	39.5	36.67	36.95	-0.5	5,182	-0.01%
2024/03/11	75.4	36.21	53.5	36.38	36.40	21.9	5,193	0.42%
2024/03/08	24.2	35.80	63.3	35.89	35.85	-39.1	5,166	-0.76%
2024/03/07	3.5	35.72	17.1	35.79	35.85	-13.6	5,293	-0.26%
2024/03/06	8.1	36.02	10.5	35.97	36.15	-2.4	5,262	-0.05%
2024/03/05	11.5	35.73	7	35.73	35.65	4.5	5,284	0.08%
2024/03/04	29.9	35.80	45.5	35.82	35.65	-15.6	5,303	-0.29%
2024/03/01	6.9	36.05	26.1	36.11	36.00	-19.2	5,261	-0.36%
2024/02/29	12.4	35.97	24.1	36.15	36.35	-11.7	5,261	-0.22%
2024/02/27	16.1	36.35	9	36.32	36.20	7.1	5,240	0.14%
2024/02/26	15.5	36.62	1.6	36.74	36.65	13.8	5,247	0.26%
2024/02/23	4.5	36.78	10.1	36.70	36.70	-5.5	5,259	-0.10%
2024/02/22	4.1	37.11	9.4	37.15	37.05	-5.3	5,303	-0.10%
2024/02/21	8.6	36.80	1	36.85	36.85	7.6	5,353	0.14%
2024/02/20	18.8	37.01	13.3	36.94	36.95	5.5	5,374	0.10%
2024/02/19	9.6	36.79	22.8	36.94	37.15	-13.2	5,410	-0.24%
2024/02/16	2.7	36.16	9.6	36.27	36.20	-6.9	5,509	-0.13%
2024/02/15	9.8	35.79	2.4	35.81	36.10	7.4	5,583	0.13%
2024/02/05	5.1	35.69	5	35.69	35.75	0.1	5,539	0.00%
2024/02/02	13.5	36.01	1.9	36.00	36.05	11.6	5,491	0.21%
2024/02/01	6.2	35.93	10	36.13	36.10	-3.8	5,476	-0.07%
2024/01/31	5.6	35.80	7.1	35.90	35.75	-1.5	5,471	-0.03%
2024/01/30	0.3	36.05	1.3	36.69	35.90	-1.1	5,473	-0.02%
2024/01/29	2.1	36.30	0	0.00	36.35	2.1	5,475	0.04%
2024/01/26	3.7	36.31	2.3	36.26	36.35	1.3	5,520	0.02%
2024/01/25	3.4	35.90	0	0.00	35.80	3.4	5,497	0.06%
2024/01/24	8.2	36.02	1.6	36.03	36.00	6.6	5,483	0.12%
2024/01/23	4.1	35.68	2.1	35.68	35.60	2.1	5,510	0.04%
2024/01/22	5	35.49	20.4	35.45	35.45	-15.4	5,501	-0.28%
2024/01/19	4.1	35.07	3.7	35.42	35.45	0.3	5,473	0.01%
2024/01/18	25.3	35.06	24.2	34.91	34.80	1.1	5,448	0.02%
2024/01/17	63.1	35.22	19.8	35.04	34.90	43.3	5,386	0.80%
2024/01/16	79.2	36.18	54.1	35.99	35.90	25.2	5,227	0.48%
2024/01/15	3	37.03	3.5	37.16	37.00	-0.5	5,090	-0.01%
2024/01/12	3.3	36.93	3.1	36.99	36.90	0.3	5,129	0.01%
2024/01/11	4.2	36.99	1.5	36.92	37.00	2.8	5,185	0.05%
2024/01/10	12.2	37.07	0.3	37.30	36.95	11.9	5,178	0.23%
2024/01/09	28.8	37.33	4.4	37.54	37.20	24.4	5,158	0.47%
2024/01/08	22.3	37.83	5	37.79	37.65	17.3	5,099	0.34%
2024/01/05	8.4	38.50	18	38.13	38.05	-9.6	5,057	-0.19%
2024/01/04	4.4	38.56	16.2	38.58	38.55	-11.8	5,023	-0.23%
2024/01/03	10.5	38.80	31.1	38.78	38.70	-20.6	5,005	-0.41%
2024/01/02	64.1	38.59	41.8	38.83	39.25	22.3	4,893	0.45%
2023/12/29	31.4	37.92	45.7	37.76	37.75	-14.3	4,681	-0.31%
2023/12/28	57.8	37.55	9.1	37.47	37.85	48.7	4,656	1.05%
2023/12/27	5	36.96	23.1	36.95	37.00	-18.1	4,579	-0.39%
2023/12/26	11	36.52	3	36.70	36.70	8	4,532	0.18%
2023/12/25	2.3	36.37	1.1	36.36	36.25	1.2	4,535	0.03%
2023/12/22	4.6	36.39	8.4	36.39	36.25	-3.7	4,613	-0.08%
2023/12/21	10.1	36.47	10	36.40	36.40	0.1	4,779	0.00%
2023/12/20	23.4	36.89	8.3	36.90	36.85	15.1	4,832	0.31%
2023/12/19	32.5	36.43	31.1	36.39	36.45	1.4	4,859	0.03%
2023/12/18	52.3	37.19	35.9	37.00	37.00	16.4	4,835	0.34%
2023/12/15	31	36.83	22	37.07	36.75	9.1	4,782	0.19%
2023/12/14	6.9	36.72	26.2	37.01	36.95	-19.2	4,295	-0.45%
2023/12/13	14.1	36.05	3.8	36.21	35.90	10.3	4,193	0.25%
2023/12/12	15.7	36.19	7.1	36.11	36.20	8.6	4,244	0.20%
2023/12/11	13.4	36.48	16.5	36.40	36.50	-3.2	4,281	-0.07%
2023/12/08	14.6	36.67	10	36.90	36.60	4.6	4,310	0.11%
2023/12/07	27.6	36.97	3.2	37.13	36.90	24.4	4,314	0.57%
2023/12/06	30.7	37.39	29.2	37.35	37.30	1.4	4,430	0.03%
2023/12/05	83.1	36.80	14.3	36.77	36.75	68.8	4,490	1.53%
2023/12/04	52	37.05	58.4	36.98	37.15	-6.4	4,754	-0.13%
2023/12/01	15.1	35.82	0.3	35.85	35.80	14.8	4,689	0.32%
2023/11/30	16.5	35.81	7.5	35.88	35.80	9.1	4,809	0.19%
2023/11/29	9.3	35.83	0.2	35.86	35.85	9.1	4,766	0.19%
2023/11/28	2	35.70	10	35.85	35.85	-8	4,739	-0.17%
2023/11/27	7.4	35.60	10	35.57	35.50	-2.6	4,695	-0.06%
2023/11/24	3.3	35.84	9	35.86	35.85	-5.7	4,687	-0.12%
2023/11/22	11.1	35.71	36.1	35.75	35.75	-25	4,762	-0.52%
2023/11/21	6.1	35.81	4.8	35.74	35.95	1.3	4,810	0.03%
2023/11/20	42.1	36.03	13	35.91	35.80	29	4,752	0.61%
2023/11/17	50.2	36.84	29.3	36.84	36.90	20.9	4,762	0.44%
2023/11/16	54.3	36.98	58.6	36.85	36.80	-4.2	4,779	-0.09%
2023/11/15	17.1	36.64	29.1	36.37	36.70	-12	4,790	-0.25%
2023/11/14	114.3	35.42	101.6	35.36	35.50	12.7	4,642	0.27%	大買/大賣/
2023/11/13	7.4	34.45	3.5	34.53	34.70	3.9	4,594	0.09%
2023/11/10	2.1	34.18	5	34.18	34.15	-2.9	4,577	-0.06%
2023/11/09	2.3	34.36	1	34.40	34.35	1.3	4,623	0.03%
2023/11/08	1.1	34.31	2	34.45	34.45	-0.9	4,705	-0.02%
2023/11/07	13.4	34.08	0.1	34.23	34.10	13.3	4,720	0.28%
2023/11/06	3	34.32	6.7	34.44	34.50	-3.7	4,754	-0.08%
2023/11/03	15.2	33.91	12.4	33.95	34.10	2.8	4,757	0.06%
2023/11/02	1	33.30	103.9	33.32	33.25	-102.9	4,809	-2.14%	大賣/鉅額交易
2023/11/01	2.2	32.84	6.3	32.71	32.60	-4.1	4,827	-0.09%
2023/10/31	19	32.76	5	32.53	32.40	14	4,855	0.29%
2023/10/30	0.2	33.36	50.3	33.25	33.20	-50.1	4,859	-1.03%
2023/10/27	0.4	33.37	9.1	33.34	33.40	-8.7	4,903	-0.18%
2023/10/26	11.2	33.21	7	33.20	33.10	4.2	4,967	0.08%
2023/10/25	6.4	33.71	3.1	33.85	33.80	3.3	5,042	0.07%
2023/10/24	4	33.49	2.5	33.48	33.55	1.6	5,088	0.03%
2023/10/23	4.6	33.27	2.9	33.40	33.20	1.7	5,127	0.03%
2023/10/20	168.7	32.80	162	33.26	33.20	6.7	5,154	0.13%	大買/大賣/
2023/10/19	117.4	33.69	101.4	33.70	33.40	16	5,153	0.31%	大買/大賣/
2023/10/18	11.2	34.16	0	0.00	34.10	11.2	5,155	0.22%
2023/10/17	12.9	34.84	3.6	34.96	34.65	9.3	5,158	0.18%
2023/10/16	3.3	35.19	5.3	35.15	35.35	-2	5,203	-0.04%
2023/10/13	7.7	35.52	1.6	35.52	35.40	6.1	5,276	0.12%
2023/10/12	3.9	35.49	31.1	35.49	35.75	-27.3	5,401	-0.50%
2023/10/11	7.3	35.34	38.2	35.26	35.35	-30.9	5,433	-0.57%
2023/10/06	3.8	34.62	1.5	34.73	34.90	2.3	5,429	0.04%
2023/10/05	4.3	34.37	12.2	34.19	34.25	-7.9	5,450	-0.14%
2023/10/04	32.7	34.14	7	34.26	34.00	25.7	5,481	0.47%
2023/10/03	17.2	34.94	4.1	34.94	34.90	13.1	5,447	0.24%
2023/10/02	4.6	35.27	3.8	35.38	35.20	0.8	5,416	0.01%
2023/09/28	7.5	35.35	0.3	35.40	35.20	7.2	5,433	0.13%
2023/09/27	39.5	35.46	31.3	35.71	35.20	8.2	5,440	0.15%
2023/09/26	162.8	35.70	13.8	35.59	35.30	149	5,428	2.74%	大買/鉅額交易
2023/09/25	12.9	37.01	18.6	37.04	36.70	-5.7	5,280	-0.11%
2023/09/13	42.8	35.12	30.8	35.06	34.90	11.9	5,230	0.23%
2023/09/12	16.1	34.78	16.7	34.87	35.00	-0.6	5,285	-0.01%
2023/09/11	5.2	34.76	13.6	34.84	34.75	-8.5	5,299	-0.16%
2023/09/08	30.4	34.80	18.1	34.80	34.80	12.3	5,338	0.23%
2023/09/07	47.9	35.24	42.7	35.02	35.00	5.1	5,454	0.09%
2023/09/06	32.9	35.95	57.2	35.91	35.60	-24.3	5,452	-0.45%
2023/09/05	21.4	36.16	38.3	36.37	36.40	-17	5,413	-0.31%
2023/09/04	50.1	36.32	26.5	36.12	36.10	23.6	5,409	0.44%
2023/09/01	13.2	36.65	26.5	36.65	36.60	-13.3	5,424	-0.25%
2023/08/31	11.5	36.66	9.9	36.75	36.85	1.7	5,542	0.03%
2023/08/30	47.2	36.68	14.2	36.74	36.60	33	5,703	0.58%
2023/08/29	23.3	36.47	72.2	36.51	36.65	-48.9	5,614	-0.87%
2023/08/28	45.2	35.59	45.9	35.46	35.70	-0.7	5,309	-0.01%
2023/08/25	41.7	34.55	46.3	34.26	34.50	-4.6	5,274	-0.09%
2023/08/24	10.2	33.29	26.3	33.19	33.30	-16.1	5,180	-0.31%
2023/08/23	11.1	33.06	11	33.15	33.00	0.1	5,192	0.00%
2023/08/22	26.7	33.36	11.9	33.38	33.35	14.8	5,227	0.28%
2023/08/21	18.5	33.41	5	33.57	33.65	13.5	5,272	0.26%
2023/08/18	31.4	33.05	12	33.16	33.20	19.4	5,260	0.37%
2023/08/17	64.1	33.16	26	33.02	33.20	38.1	5,242	0.73%
2023/08/16	44.8	33.93	20	33.88	33.80	24.8	5,159	0.48%
2023/08/15	16.7	34.64	5.9	34.69	34.50	10.7	5,126	0.21%
2023/08/14	56.6	34.75	7.9	34.98	34.55	48.8	5,142	0.95%
2023/08/11	54.4	35.22	36.7	35.30	35.05	17.7	5,142	0.35%
2023/08/10	22.2	34.71	92.1	34.65	34.55	-69.9	5,136	-1.36%
2023/08/09	13.7	34.83	51.4	34.81	34.85	-37.8	5,172	-0.73%
2023/08/08	47	35.00	32.6	35.03	34.90	14.4	5,184	0.28%
2023/08/07	1.7	35.24	11	35.25	35.15	-9.3	5,165	-0.18%
2023/08/04	7.6	35.34	24.3	35.36	35.15	-16.7	5,202	-0.32%
2023/08/02	22.3	35.26	14.2	35.43	35.10	8.1	5,198	0.15%
2023/08/01	16.8	35.83	10.6	35.83	35.75	6.2	5,177	0.12%
2023/07/31	44	35.82	24.2	35.83	35.60	19.8	5,166	0.38%
2023/07/28	8.3	35.70	5.3	35.72	35.60	3	5,157	0.06%
2023/07/27	15.1	35.81	10.5	35.85	36.15	4.6	5,139	0.09%
2023/07/26	8.6	35.46	30	35.51	35.35	-21.4	5,079	-0.42%
2023/07/25	21.1	35.04	0	0.00	35.05	21.1	5,106	0.41%
2023/07/24	22.6	35.01	14.8	35.11	35.15	7.7	5,096	0.15%
2023/07/21	19.4	35.45	2	35.45	35.20	17.3	5,073	0.34%
2023/07/20	3.3	35.53	26.2	35.59	35.70	-22.9	5,147	-0.44%
2023/07/19	21.3	35.07	7.2	35.27	35.10	14.1	5,134	0.27%
2023/07/18	8.6	35.30	30.9	35.34	35.25	-22.3	5,097	-0.44%
2023/07/17	7.2	35.24	8	35.40	35.45	-0.8	5,114	-0.02%
2023/07/14	1.9	35.48	27	35.52	35.55	-25.1	5,150	-0.49%
2023/07/13	5.9	35.21	13.6	35.21	35.20	-7.7	5,183	-0.15%
2023/07/12	44.2	35.29	9.5	35.48	35.25	34.6	5,162	0.67%
2023/07/11	6.5	35.92	2.4	36.04	35.70	4.2	5,168	0.08%
2023/07/10	11.3	35.84	14.1	35.97	35.85	-2.7	5,193	-0.05%
2023/07/07	46.7	35.31	36.4	35.32	35.40	10.3	5,242	0.20%
2023/07/06	49.6	35.81	13.5	35.69	35.55	36.1	5,242	0.69%
2023/07/05	32.6	36.35	37.5	36.32	36.15	-5	5,169	-0.10%
2023/07/04	13.5	35.95	3.3	35.97	36.00	10.2	5,189	0.20%
2023/07/03	26.3	36.13	103	36.06	36.05	-76.7	5,237	-1.46%	大賣/
2023/06/30	37.5	36.09	30	36.11	35.95	7.5	5,333	0.14%
2023/06/29	10.1	36.06	6.6	36.27	35.95	3.4	5,349	0.06%
2023/06/28	0.3	35.95	29.4	36.02	36.15	-29.1	5,450	-0.53%
2023/06/27	22.3	35.95	40.6	35.92	35.95	-18.2	5,485	-0.33%
2023/06/26	4.3	35.95	35	35.97	36.05	-30.7	5,566	-0.55%
2023/06/21	34.3	35.99	51.1	36.04	35.85	-16.8	5,604	-0.30%
2023/06/20	10.7	36.12	11.3	36.05	36.15	-0.6	5,639	-0.01%
2023/06/19	13.6	36.31	30.1	36.27	36.30	-16.5	5,838	-0.28%
2023/06/16	31	36.46	9	36.49	36.05	22	6,138	0.36%
2023/06/15	23.3	36.41	26.6	36.63	36.70	-3.4	6,667	-0.05%
2023/06/14	24.2	36.41	5.9	36.45	36.50	18.3	6,906	0.26%
2023/06/13	42.2	36.57	50.7	36.68	36.75	-8.4	7,974	-0.11%
2023/06/12	29.9	35.67	39.4	35.63	35.55	-9.5	7,935	-0.12%
2023/06/09	21.5	36.17	3.2	36.30	36.10	18.3	7,948	0.23%
2023/06/08	18	36.45	167.1	36.31	36.25	-149.1	7,979	-1.87%	大賣/鉅額交易
2023/06/07	15.1	36.71	6.3	36.78	36.85	8.8	7,999	0.11%
2023/06/06	37.2	36.82	45.4	36.72	37.00	-8.2	7,968	-0.10%
2023/06/05	90.9	36.57	57.4	36.64	36.95	33.6	7,832	0.43%
2023/06/02	11.3	34.98	18.4	35.08	35.05	-7.1	7,564	-0.09%
2023/06/01	28.8	34.87	7	34.84	34.90	21.8	7,550	0.29%
2023/05/31	16.4	35.00	0	0.00	34.90	16.4	7,578	0.22%
2023/05/30	15.4	35.05	8.6	35.09	35.05	6.8	7,560	0.09%
2023/05/29	5.6	34.95	7.2	34.94	35.00	-1.6	7,700	-0.02%
2023/05/26	17.6	34.86	2.3	34.91	34.90	15.4	7,707	0.20%
2023/05/25	17	35.35	11.3	35.26	35.15	5.7	7,703	0.07%
2023/05/24	4.4	35.56	12.6	35.63	35.70	-8.2	7,686	-0.11%
2023/05/23	11.6	35.62	22	35.68	35.70	-10.4	7,678	-0.14%
2023/05/22	14.2	35.56	3	35.65	35.50	11.2	7,685	0.15%
2023/05/19	18.4	35.54	19.1	35.58	35.55	-0.6	7,676	-0.01%
2023/05/18	0	35.45	31.1	35.44	35.45	-31	7,642	-0.41%
2023/05/17	5.5	35.26	11.7	35.21	35.35	-6.2	7,640	-0.08%
2023/05/16	8.4	34.98	12.6	35.09	35.10	-4.2	7,567	-0.06%
2023/05/15	53.7	34.16	25.4	34.27	34.50	28.4	7,585	0.37%
2023/05/12	33.7	34.86	4	34.79	34.85	29.6	7,513	0.39%
2023/05/11	23.7	35.23	18.1	35.24	35.20	5.6	7,470	0.07%
2023/05/10	28.3	35.48	15.5	35.47	35.50	12.8	7,450	0.17%
2023/05/09	35.5	35.83	9.2	35.93	35.75	26.3	7,428	0.35%
2023/05/08	6.2	35.74	48	35.79	35.80	-41.8	7,447	-0.56%
2023/05/05	6.4	35.69	26.8	35.64	35.60	-20.4	7,437	-0.27%
2023/05/04	4.3	35.65	25.3	35.64	35.80	-21.1	7,481	-0.28%
2023/05/03	13.1	35.41	2.1	35.41	35.35	11	7,492	0.15%
2023/05/02	13.8	35.55	13.4	35.57	35.50	0.4	7,619	0.01%
2023/04/28	7	35.66	22	35.68	35.80	-15	7,729	-0.19%
2023/04/27	2.7	35.55	17.2	35.46	35.50	-14.4	7,726	-0.19%
2023/04/26	2.2	35.22	2.1	35.28	35.65	0.2	7,742	0.00%
2023/04/25	35.7	35.74	61	35.67	35.40	-25.3	7,724	-0.33%
2023/04/24	9.2	35.44	25	35.44	35.55	-15.8	7,638	-0.21%
2023/04/21	15	35.12	38.3	35.14	35.15	-23.2	7,666	-0.30%
2023/04/20	15.7	35.11	27	35.11	35.05	-11.3	7,657	-0.15%
2023/04/19	17.6	35.52	67.6	35.41	35.45	-50	7,673	-0.65%
2023/04/18	43.6	35.63	10.5	35.70	35.50	33.1	7,615	0.43%
2023/04/17	6.7	35.96	31.5	35.96	35.95	-24.8	7,572	-0.33%
2023/04/14	15.8	35.88	10.6	35.97	36.10	5.2	7,546	0.07%
2023/04/13	22.8	35.93	13.1	35.94	35.90	9.7	7,542	0.13%
2023/04/12	43.9	36.03	20.4	36.04	36.15	23.6	7,539	0.31%
2023/04/11	11.8	35.57	3.2	35.71	35.85	8.6	7,476	0.12%
2023/04/10	22.8	35.65	88.3	35.53	35.50	-65.5	7,443	-0.88%
2023/04/07	7.7	35.41	9.6	35.45	35.65	-1.9	7,407	-0.03%
2023/04/06	29.2	35.22	91	35.17	35.15	-61.8	7,338	-0.84%
2023/03/31	24.5	35.63	8.9	35.54	35.35	15.6	7,291	0.21%
2023/03/30	3.7	35.15	97.1	35.25	35.05	-93.5	7,236	-1.29%
2023/03/29	128.6	35.00	118.3	34.86	34.90	10.3	7,244	0.14%	大買/大賣/
2023/03/28	19.7	35.26	46.4	35.43	35.20	-26.7	7,227	-0.37%
2023/03/27	42.2	35.54	43.6	35.54	35.50	-1.4	7,223	-0.02%
2023/03/24	14.3	35.77	32.4	35.81	35.85	-18.1	7,204	-0.25%
2023/03/23	65.9	35.72	44.3	35.75	35.85	21.5	7,168	0.30%
2023/03/22	155	35.76	153.3	35.83	35.95	1.7	7,126	0.02%	大買/大賣/
2023/03/21	155.8	35.07	260	35.33	35.65	-104.2	6,984	-1.49%	大買/大賣/鉅額交易
2023/03/20	244.8	34.55	89.2	34.44	34.30	155.6	6,702	2.32%	大買/鉅額交易
2023/03/17	63.7	36.34	59.7	36.31	36.25	4.1	6,127	0.07%
2023/03/16	358.2	36.35	362.8	36.29	36.25	-4.6	5,954	-0.08%	大買/大賣/
2023/03/15	57.1	38.35	133.9	38.35	38.35	-76.8	4,988	-1.54%	大賣/
2023/03/14	18.9	42.64	41	42.70	42.60	-22.1	4,968	-0.45%
2023/03/13	39.3	42.85	22.2	42.70	43.00	17.1	5,011	0.34%
2023/03/10	54.8	43.47	15	43.66	43.25	39.8	5,008	0.79%
2023/03/09	2.5	44.06	19.1	44.15	44.10	-16.6	4,978	-0.33%
2023/03/08	7.6	43.95	4	43.96	44.00	3.6	5,069	0.07%
2023/03/07	9.2	43.86	51.1	43.95	44.10	-41.9	5,083	-0.83%
2023/03/06	18.4	43.42	16.3	43.45	43.45	2.1	5,069	0.04%
2023/03/03	49.4	43.21	1	43.15	43.25	48.4	5,086	0.95%
2023/03/02	20	43.35	4.8	43.31	43.30	15.2	5,100	0.30%
2023/03/01	55	43.74	42.9	43.87	43.60	12.1	5,047	0.24%
2023/02/24	5.4	44.41	63.6	44.52	44.45	-58.1	4,887	-1.19%
2023/02/23	6	44.53	12.5	44.41	44.50	-6.5	4,861	-0.13%
2023/02/22	16.9	44.11	14.1	44.22	44.20	2.8	4,838	0.06%
2023/02/21	2.6	44.36	4	44.39	44.40	-1.5	4,897	-0.03%
2023/02/20	12.1	44.01	5	44.14	44.40	7.1	5,036	0.14%
2023/02/17	8.4	44.05	6.2	44.12	44.10	2.2	5,103	0.04%
2023/02/16	3.1	44.17	38.7	44.18	44.10	-35.6	5,221	-0.68%
2023/02/15	8.6	44.04	81.5	44.23	44.00	-72.9	5,355	-1.36%
2023/02/14	7.8	44.23	7.2	44.26	44.25	0.6	5,390	0.01%
2023/02/13	13.4	43.79	22.4	44.15	44.05	-9.1	5,538	-0.16%
2023/02/10	26.8	44.46	11	44.38	44.40	15.8	5,566	0.28%
2023/02/09	26.5	44.79	10	44.83	44.75	16.5	5,622	0.29%
2023/02/08	21.3	44.70	35.2	44.62	44.75	-13.8	5,670	-0.24%
2023/02/07	4.5	44.70	3.5	44.76	44.65	1	5,700	0.02%
2023/02/06	19.8	44.86	16.3	44.85	44.70	3.5	5,741	0.06%
2023/02/03	11	45.18	16.4	45.18	45.10	-5.4	5,764	-0.09%
2023/02/02	8.6	45.33	31.8	45.41	45.40	-23.3	5,807	-0.40%
2023/02/01	12.6	45.08	18.1	45.22	45.30	-5.4	5,868	-0.09%
2023/01/31	15.9	45.03	17	45.17	44.75	-1.1	6,156	-0.02%
2023/01/30	21.9	44.21	20.4	44.55	44.70	1.4	6,185	0.02%
2023/01/17	35.1	43.72	11	43.72	43.90	24.1	6,144	0.39%
2023/01/16	4.1	43.61	5.4	43.71	43.55	-1.3	6,200	-0.02%
2023/01/13	3.9	43.37	33.1	43.40	43.35	-29.2	6,238	-0.47%
2023/01/12	22.3	43.50	6	43.45	43.30	16.3	6,316	0.26%
2023/01/11	24.9	43.73	17.5	43.53	43.35	7.4	6,377	0.12%
2023/01/10	22.4	43.37	4.7	43.36	43.30	17.8	6,394	0.28%
2023/01/09	14.9	43.61	4.7	43.64	43.75	10.2	6,410	0.16%
2023/01/06	4.8	43.12	0	0.00	43.10	4.8	6,440	0.07%
2023/01/05	23.8	43.34	1.6	43.54	43.00	22.2	6,835	0.32%
2023/01/04	0.2	43.46	3.5	43.53	43.35	-3.4	6,948	-0.05%
2023/01/03	10.5	42.57	2.5	43.29	43.55	8	7,003	0.11%
2022/12/30	5.2	43.24	157.4	43.39	43.25	-152.1	6,996	-2.17%	大賣/鉅額交易
2022/12/29	12.3	42.59	1.9	42.60	42.65	10.4	7,015	0.15%
2022/12/28	15.2	43.27	1	43.31	43.15	14.2	7,027	0.20%
2022/12/27	3	43.98	19.2	44.06	43.90	-16.2	7,143	-0.23%
2022/12/26	3	43.67	7.2	43.67	43.65	-4.2	7,206	-0.06%
2022/12/23	4.4	43.50	5	43.71	43.65	-0.6	7,254	-0.01%
2022/12/22	7.8	44.24	39.7	44.28	44.35	-31.9	7,273	-0.44%
2022/12/21	12.2	42.91	15.1	42.98	43.15	-2.9	7,318	-0.04%
2022/12/20	28.5	42.96	34	42.79	42.50	-5.5	7,291	-0.07%
2022/12/19	30.6	44.05	17	44.00	44.00	13.6	7,328	0.19%
2022/12/16	7.3	44.49	8	44.76	44.40	-0.7	7,295	-0.01%
2022/12/15	22.2	44.90	11.5	44.97	45.05	10.7	7,276	0.15%
2022/12/14	1.1	45.00	43	45.14	45.00	-42	7,264	-0.58%
2022/12/13	7.3	44.69	30.1	44.62	44.45	-22.8	7,239	-0.32%
2022/12/12	12.9	44.44	85.3	44.45	44.35	-72.4	7,191	-1.01%
2022/12/09	39	44.83	56.1	44.86	44.85	-17.1	7,209	-0.24%
2022/12/08	76.6	44.69	62.7	44.65	44.50	13.9	7,180	0.19%
2022/12/07	59.8	45.69	92	45.71	45.60	-32.2	7,113	-0.45%
2022/12/06	32.6	46.68	3.5	46.75	46.45	29.1	6,971	0.42%
2022/12/05	34.4	46.87	63.3	47.12	47.20	-28.9	6,913	-0.42%
2022/12/02	68.5	46.41	21.3	46.56	45.95	47.3	6,853	0.69%
2022/12/01	53.3	46.67	37.1	46.55	46.35	16.2	6,845	0.24%
2022/11/30	51.7	46.10	30.1	46.53	46.15	21.6	6,800	0.32%
2022/11/29	3.3	45.63	18.3	45.49	45.90	-15.1	6,709	-0.22%
2022/11/28	9.2	44.59	13	44.99	45.25	-3.8	6,788	-0.06%
2022/11/25	51.8	45.70	51.2	45.53	45.35	0.6	6,849	0.01%
2022/11/24	19.5	44.77	23.4	44.89	45.20	-3.9	6,829	-0.06%
2022/11/23	1.1	44.20	21.1	44.25	44.20	-20	6,810	-0.29%
2022/11/22	18.7	43.98	17	43.89	43.95	1.7	6,859	0.03%
2022/11/21	32.2	44.32	7.7	44.53	44.10	24.5	6,880	0.36%
2022/11/18	30.5	44.48	23.1	44.50	44.45	7.4	6,867	0.11%
2022/11/17	31.6	43.75	69.2	43.64	43.95	-37.5	6,861	-0.55%
2022/11/16	63.4	44.81	55.4	44.36	44.25	8.1	6,816	0.12%
2022/11/15	34.5	45.02	27	45.20	45.50	7.4	6,702	0.11%
2022/11/14	43	45.27	26.3	45.39	45.25	16.8	6,637	0.25%
2022/11/11	33.2	44.41	32	44.42	44.65	1.2	6,548	0.02%
2022/11/10	19.5	43.43	20	43.42	43.30	-0.5	6,453	-0.01%
2022/11/09	87.2	44.00	45.7	43.87	43.60	41.5	6,546	0.63%
2022/11/08	97.5	42.66	46.6	43.29	43.45	51	6,489	0.79%
2022/11/07	25	41.40	39.5	41.44	41.80	-14.5	6,546	-0.22%
2022/11/04	30.3	40.05	10	40.50	40.70	20.3	6,674	0.30%
2022/11/03	53.1	40.39	15.4	40.39	40.35	37.7	6,784	0.56%
2022/11/02	110.4	40.66	40.4	40.27	40.90	70	6,852	1.02%	大買/
2022/11/01	8.8	39.73	9.5	40.09	40.00	-0.7	6,873	-0.01%
2022/10/31	38.6	39.63	29	39.75	39.60	9.6	6,907	0.14%
2022/10/28	44.6	40.24	5.6	40.16	40.00	39	6,976	0.56%
2022/10/27	167.6	39.80	43.1	40.26	40.35	124.5	7,020	1.77%	大買/鉅額交易
2022/10/26	61.6	57.97	97.2	57.99	58.00	-35.7	6,861	-0.52%
2022/10/25	22.8	58.09	44.8	58.13	58.10	-22	7,285	-0.30%
2022/10/24	42.2	59.93	33.3	59.99	59.00	8.9	7,298	0.12%
2022/10/21	57.5	60.65	48	60.33	60.40	9.5	7,271	0.13%
2022/10/20	29.7	58.15	85	58.41	60.50	-55.2	7,414	-0.74%
2022/10/19	19.9	59.31	6.7	59.43	58.80	13.2	7,709	0.17%
2022/10/18	8	58.07	23.9	57.84	59.00	-15.9	8,120	-0.20%
2022/10/17	16.1	55.67	16.6	55.77	57.40	-0.5	9,704	0.00%
2022/10/14	25.6	55.75	13.1	56.20	56.50	12.5	9,729	0.13%
2022/10/13	82.9	56.46	37.8	55.25	54.70	45	10,220	0.44%
2022/10/12	14	55.46	21.6	56.35	56.60	-7.6	9,827	-0.08%
2022/10/11	8.7	52.19	8.4	52.01	51.50	0.3	9,732	0.00%
2022/10/07	0.6	53.46	10.7	53.27	53.60	-10	9,688	-0.10%
2022/10/06	9.2	51.91	10.2	52.67	53.10	-1	9,659	-0.01%
2022/10/05	13.5	51.59	18.5	52.05	51.40	-5	9,655	-0.05%
2022/10/04	17.7	49.24	110.3	49.07	50.30	-92.5	9,677	-0.96%	大賣/
2022/10/03	24.8	50.22	59.9	50.36	49.85	-35.1	9,596	-0.37%
2022/09/30	11.9	50.12	5.2	50.38	51.40	6.7	9,546	0.07%
2022/09/29	12.6	51.55	13	51.86	51.40	-0.5	9,562	0.00%
2022/09/28	41.9	51.45	132	51.15	50.60	-90.1	9,600	-0.94%	大賣/
2022/09/27	10.4	53.75	18.2	53.65	53.70	-7.8	9,542	-0.08%
2022/09/26	33.8	53.37	24	53.42	53.50	9.8	9,574	0.10%
2022/09/23	15.9	56.51	10.2	56.56	56.10	5.7	9,574	0.06%
2022/09/22	32.2	56.61	3.2	56.57	56.50	29	9,599	0.30%
2022/09/21	26.5	58.41	1	58.10	58.40	25.5	9,561	0.27%
2022/09/20	6.3	58.88	5.1	58.79	58.90	1.2	9,553	0.01%
2022/09/19	22.6	58.35	4	58.35	58.00	18.6	9,556	0.19%
2022/09/16	6.4	59.66	2	59.80	59.80	4.4	9,573	0.05%
2022/09/15	2.2	59.27	2.7	60.16	60.30	-0.5	9,578	0.00%
2022/09/14	7.2	59.02	6.1	58.93	59.00	1.2	9,595	0.01%
2022/09/13	0.2	60.55	4.5	60.51	60.70	-4.2	9,604	-0.04%
2022/09/12	11.2	60.40	3.5	60.63	60.30	7.7	9,658	0.08%
2022/09/08	17.9	58.73	3.7	59.15	60.30	14.2	9,752	0.15%
2022/09/07	15.3	58.39	2.2	58.46	58.00	13.1	9,759	0.13%
2022/09/06	1.8	59.81	4.2	59.89	60.00	-2.4	9,736	-0.02%
2022/09/05	6.4	59.62	20.5	59.78	59.90	-14.1	9,788	-0.14%
2022/09/02	23.2	59.66	7.7	59.43	59.20	15.5	9,859	0.16%
2022/09/01	23.3	61.23	28.9	61.04	61.30	-5.6	9,779	-0.06%
2022/08/31	19.2	63.45	11.1	63.31	63.10	8.2	9,717	0.08%
2022/08/30	11.4	63.28	9	63.17	63.40	2.3	9,714	0.02%
2022/08/29	26.8	62.60	5.1	62.66	62.80	21.7	9,725	0.22%
2022/08/26	8.1	64.25	19.1	63.96	64.30	-11	9,730	-0.11%
2022/08/25	4.4	62.82	14.1	62.91	62.70	-9.8	9,704	-0.10%
2022/08/24	1.5	61.88	6.5	62.28	62.60	-5	9,758	-0.05%
2022/08/23	27.7	62.13	3	62.21	61.80	24.7	9,953	0.25%
2022/08/22	6.5	63.38	10.6	62.90	63.20	-4.1	10,007	-0.04%
2022/08/19	21.5	62.30	49	62.24	63.00	-27.5	10,012	-0.27%
2022/08/18	15.2	62.65	86.8	62.87	63.00	-71.6	10,003	-0.72%
2022/08/17	15.2	63.49	6.4	63.75	63.30	8.7	9,993	0.09%
2022/08/16	64.6	63.10	51.8	63.22	63.50	12.9	9,996	0.13%
2022/08/15	35.2	64.56	54.9	64.78	64.90	-19.7	9,864	-0.20%
2022/08/12	64.6	63.04	17.2	62.99	63.00	47.5	9,811	0.48%
2022/08/11	43.2	63.55	33.3	63.84	64.50	9.9	9,774	0.10%
2022/08/10	123.4	61.44	55.4	61.42	61.50	68	9,669	0.70%	大買/
2022/08/09	137.1	59.87	41.6	59.51	60.00	95.6	9,575	1.00%	大買/
2022/08/08	20.9	57.91	4.6	58.00	58.00	16.3	9,580	0.17%
2022/08/05	15.4	57.45	20.6	57.35	57.70	-5.2	9,675	-0.05%
2022/08/04	67	55.24	13.4	55.10	56.00	53.7	9,803	0.55%
2022/08/03	41.9	56.91	43	56.60	56.40	-1.1	9,749	-0.01%
2022/08/02	63.1	57.47	23	57.84	57.90	40.2	9,726	0.41%
2022/08/01	78.4	56.27	71.5	56.40	57.90	6.9	9,782	0.07%
2022/07/29	28	54.80	17.3	54.80	54.80	10.7	9,333	0.11%
2022/07/28	18.6	60.94	24.1	60.69	60.80	-5.5	9,592	-0.06%
2022/07/27	39	60.26	18.3	60.09	60.80	20.7	9,631	0.22%
2022/07/26	96.4	60.89	74.7	60.91	61.10	21.7	9,605	0.23%
2022/07/25	137.9	57.93	76.9	58.08	59.60	61	9,320	0.65%	大買/
2022/07/22	214.8	57.96	196.3	56.73	58.00	18.6	9,034	0.21%	大買/大賣/
2022/07/21	18.6	59.20	143.6	59.20	59.20	-125	8,254	-1.51%	大賣/鉅額交易
2022/07/20	178.6	67.99	198.5	66.58	65.70	-19.9	8,214	-0.24%	大買/大賣/
2022/07/19	16.5	72.78	3.7	72.93	72.90	12.8	7,723	0.17%
2022/07/18	10.3	72.54	3.1	72.31	72.80	7.2	7,758	0.09%
2022/07/15	18.2	70.78	5.2	70.99	70.90	12.9	7,754	0.17%
2022/07/14	2.6	70.83	4.8	71.14	71.30	-2.2	7,784	-0.03%
2022/07/13	6.5	71.05	22.1	71.08	71.20	-15.6	7,796	-0.20%
2022/07/12	26.1	69.32	2.4	69.09	69.10	23.8	7,877	0.30%
2022/07/11	21.8	69.51	8	69.48	69.40	13.8	7,850	0.18%
2022/07/08	45.4	71.06	2.2	70.83	70.90	43.2	7,817	0.55%
2022/07/07	14.9	69.42	22.7	69.91	71.00	-7.8	7,858	-0.10%
2022/07/06	24.9	70.13	3	70.07	69.90	21.9	8,040	0.27%
2022/07/05	13.3	71.07	1.8	71.46	71.40	11.5	8,002	0.14%
2022/07/04	9.9	70.48	9.4	70.82	71.40	0.4	7,999	0.01%
2022/07/01	84.1	71.55	52.7	71.24	70.30	31.4	8,025	0.39%
2022/06/30	17.7	73.49	0.1	73.60	73.40	17.5	7,927	0.22%
2022/06/29	7.2	74.52	3.2	75.00	74.80	4	7,915	0.05%
2022/06/28	9.2	75.14	12.3	74.98	74.80	-3.1	7,956	-0.04%
2022/06/27	7.2	75.19	13.4	75.26	75.50	-6.2	8,050	-0.08%
2022/06/24	12.4	74.02	49	74.26	74.50	-36.6	8,124	-0.45%
2022/06/23	58.6	72.30	18.4	72.94	72.70	40.2	8,146	0.49%
2022/06/22	39.7	73.32	1.2	72.96	72.70	38.5	8,246	0.47%
2022/06/21	12.2	73.96	11.2	74.54	74.40	1	8,256	0.01%
2022/06/20	71.5	73.75	16.3	73.78	72.60	55.2	8,320	0.66%
2022/06/17	69.5	74.71	31.6	74.90	74.30	37.9	8,386	0.45%
2022/06/16	25.7	76.52	108	76.32	75.70	-82.3	8,421	-0.98%	大賣/
2022/06/15	42.9	77.30	24.3	77.23	77.00	18.6	8,689	0.21%
2022/06/14	66.5	76.69	22	76.14	77.30	44.5	8,740	0.51%
2022/06/13	28.4	76.43	64.6	76.46	75.70	-36.2	8,821	-0.41%
2022/06/10	27	78.47	41.3	78.27	78.50	-14.3	8,757	-0.16%
2022/06/09	45.4	78.24	23.5	78.38	78.40	21.9	8,756	0.25%
2022/06/08	34.8	78.10	6.4	77.85	77.90	28.3	8,770	0.32%
2022/06/07	25.5	77.69	23.3	77.65	77.80	2.2	8,799	0.03%
2022/06/06	12.9	76.81	18.9	76.85	77.60	-6	8,844	-0.07%
2022/06/02	26.1	76.13	52.1	76.00	76.20	-26	8,997	-0.29%
2022/06/01	38.4	76.48	40.9	76.34	76.10	-2.5	9,142	-0.03%
2022/05/31	25.1	74.67	30.6	75.03	77.10	-5.5	9,138	-0.06%
2022/05/30	7.3	74.11	20.2	74.50	75.00	-12.9	9,004	-0.14%
2022/05/27	5	72.70	9.1	72.84	72.80	-4.1	8,955	-0.05%
2022/05/26	13.2	72.04	0	0.00	72.00	13.2	9,021	0.15%
2022/05/25	2.9	72.34	2.1	72.22	72.50	0.8	9,173	0.01%
2022/05/24	23.9	71.98	8.2	72.09	71.70	15.7	9,462	0.17%
2022/05/23	13.1	72.65	8.2	72.87	72.70	4.9	9,605	0.05%
2022/05/20	14.1	72.56	11.3	72.77	72.70	2.8	9,745	0.03%
2022/05/19	21.1	71.91	1.4	72.16	71.90	19.8	9,872	0.20%
2022/05/18	38.7	72.97	23.2	73.40	73.80	15.5	9,887	0.16%
2022/05/17	47.6	70.10	22.1	70.76	71.30	25.5	9,881	0.26%
2022/05/16	30.6	70.67	41.5	70.24	70.20	-10.9	9,838	-0.11%
2022/05/13	87.6	70.77	26.9	70.59	71.50	60.7	9,759	0.62%
2022/05/12	75.9	70.81	32.9	70.87	69.80	43	9,667	0.44%
2022/05/11	43	73.75	11.5	74.02	73.40	31.4	9,487	0.33%
2022/05/10	60.7	73.35	50.2	73.05	74.30	10.4	9,478	0.11%
2022/05/09	81.4	75.27	108.3	74.79	74.00	-26.9	9,401	-0.29%	大賣/
2022/05/06	69.7	76.22	102.9	75.92	76.40	-33.3	9,293	-0.36%	大賣/
2022/05/05	126	77.42	115.1	77.55	77.70	10.9	9,294	0.12%	大買/大賣/
2022/05/04	41.5	80.15	21.9	79.97	80.30	19.6	8,937	0.22%
2022/05/03	24.1	79.36	100.1	78.81	79.60	-76	8,877	-0.86%
2022/04/29	41.2	78.09	32.2	77.86	78.30	8.9	8,755	0.10%
2022/04/28	58.9	77.84	32.3	77.89	77.50	26.6	8,743	0.30%
2022/04/27	235.2	77.76	201.5	77.63	78.90	33.6	8,590	0.39%	大買/大賣/
2022/04/26	2	74.50	14.1	74.50	74.50	-12.1	7,745	-0.16%
2022/04/25	38.5	67.30	12	67.21	67.80	26.6	7,794	0.34%
2022/04/22	13.5	69.19	1	69.20	69.10	12.5	7,749	0.16%
2022/04/21	13.8	70.09	0	0.00	69.90	13.8	7,781	0.18%
2022/04/20	7.8	70.03	4	70.08	70.30	3.8	7,799	0.05%
2022/04/19	11.6	70.71	1	70.30	70.20	10.6	7,905	0.13%
2022/04/18	37.6	70.45	9.4	70.89	69.80	28.1	8,173	0.34%
2022/04/15	10.1	72.65	6	72.63	72.50	4.1	8,063	0.05%
2022/04/14	17.5	74.11	3.5	74.16	73.80	14	8,033	0.17%
2022/04/13	18.3	74.40	17.5	74.74	74.30	0.8	8,065	0.01%
2022/04/12	80.7	74.32	94.4	73.72	73.20	-13.8	8,002	-0.17%
2022/04/11	39	77.79	26.1	78.28	77.80	12.9	7,785	0.17%
2022/04/08	27.9	78.56	26	79.00	79.10	1.9	7,767	0.02%
2022/04/07	43.3	78.42	18.8	78.33	77.50	24.5	7,746	0.32%
2022/04/06	6.4	78.44	9	78.86	79.80	-2.6	7,673	-0.03%
2022/04/01	10.2	78.78	15.6	78.89	79.10	-5.4	7,626	-0.07%
2022/03/31	21	79.02	42	78.98	79.30	-21	7,628	-0.28%
2022/03/30	22.2	79.33	11.8	79.65	79.10	10.4	7,624	0.14%
2022/03/29	18.4	78.55	52.1	78.89	79.20	-33.7	7,527	-0.45%
2022/03/28	25	76.60	16.1	76.32	77.20	9	7,434	0.12%
2022/03/25	30.3	77.04	37.7	76.38	77.20	-7.4	7,414	-0.10%
2022/03/24	9.6	74.96	22.6	74.98	75.10	-13	7,271	-0.18%
2022/03/23	16.8	74.54	16.8	74.26	74.90	0	7,250	0.00%
2022/03/22	10.7	73.11	63.8	73.33	73.60	-53.1	7,157	-0.74%
2022/03/21	48.8	71.77	26	72.12	71.90	22.8	7,055	0.32%
2022/03/18	4.1	71.76	16.2	71.78	73.00	-12	6,990	-0.17%
2022/03/17	17.4	70.67	10	70.77	70.80	7.4	6,786	0.11%
2022/03/16	46	70.30	44.6	69.81	70.10	1.4	6,737	0.02%
2022/03/15	15	71.88	12.4	72.19	71.70	2.7	6,594	0.04%
2022/03/14	19.2	72.09	14.2	72.40	72.10	5	6,578	0.08%
2022/03/11	2.7	71.96	7.6	71.68	72.10	-4.9	6,614	-0.07%
2022/03/10	12.4	71.64	17.7	71.74	71.90	-5.3	6,630	-0.08%
2022/03/09	61.7	69.17	23	69.11	69.90	38.7	6,627	0.58%
2022/03/08	68	68.22	27.9	68.04	67.60	40.1	6,590	0.61%
2022/03/07	65.8	70.86	32.1	70.80	70.60	33.7	6,421	0.52%
2022/03/04	14.7	73.41	13.2	73.58	73.30	1.5	6,411	0.02%
2022/03/03	19.3	73.54	14.7	73.71	73.60	4.6	6,550	0.07%
2022/03/02	38.1	72.00	11.3	71.95	72.40	26.8	6,620	0.40%
2022/03/01	34.6	71.57	65.5	71.93	72.00	-30.9	6,599	-0.47%
2022/02/25	80.6	71.86	56.8	71.26	71.60	23.8	6,532	0.36%
2022/02/24	133.1	73.33	96.8	73.42	71.50	36.3	6,388	0.57%	大買/
2022/02/23	79.9	73.60	71.4	73.66	74.40	8.5	6,141	0.14%
2022/02/22	71.6	71.37	136.7	71.22	71.80	-65.1	6,098	-1.07%	大賣/
2022/02/21	56.4	70.27	37.8	70.80	71.90	18.6	5,982	0.31%
2022/02/18	15.4	69.41	64.5	69.88	69.90	-49.1	5,863	-0.84%
2022/02/17	14.4	68.73	25.1	68.72	68.80	-10.7	5,808	-0.19%
2022/02/16	9.1	67.93	6.8	67.91	67.80	2.3	5,947	0.04%
2022/02/15	42	67.95	6.4	67.97	67.50	35.6	6,047	0.59%
2022/02/14	31.8	67.68	25.6	67.40	67.50	6.2	6,087	0.10%
2022/02/11	17.7	68.47	7.3	68.70	68.90	10.5	6,110	0.17%
2022/02/10	6.3	68.30	19.6	68.45	68.80	-13.3	6,203	-0.21%
2022/02/09	24.4	67.73	4.6	67.84	67.70	19.8	6,179	0.32%
2022/02/08	32.3	67.55	80.1	67.99	67.70	-47.8	6,283	-0.76%
2022/02/07	15.1	66.23	40.5	66.37	67.20	-25.4	6,266	-0.40%
2022/01/26	8.4	63.48	10.2	63.68	63.70	-1.8	6,224	-0.03%
2022/01/25	22.5	63.51	21.5	63.52	63.40	1	6,480	0.02%
2022/01/24	23.1	63.80	50.8	63.85	64.40	-27.7	6,577	-0.42%
2022/01/21	24.6	65.19	4.8	64.95	64.80	19.8	6,731	0.29%
2022/01/20	5.6	65.84	31.5	65.66	66.30	-25.9	6,874	-0.38%
2022/01/19	11.8	66.39	11	66.43	66.00	0.8	7,402	0.01%
2022/01/18	7.2	66.87	30.5	67.01	67.00	-23.4	7,750	-0.30%
2022/01/17	10.7	66.49	52	66.61	66.80	-41.4	7,872	-0.53%
2022/01/14	19.7	66.57	45.4	66.15	66.00	-25.7	8,057	-0.32%
2022/01/13	13.2	66.38	28.7	66.62	67.00	-15.5	8,087	-0.19%
2022/01/12	18.3	66.55	33.1	66.69	66.50	-14.8	8,079	-0.18%
2022/01/11	30.1	66.43	60.2	65.95	67.00	-30.2	7,972	-0.38%
2022/01/10	6.7	63.26	17.6	63.13	63.90	-10.9	7,738	-0.14%
2022/01/07	8.4	63.09	10.1	63.33	62.80	-1.7	7,732	-0.02%
2022/01/06	11.8	63.82	12	63.65	63.60	-0.2	7,738	0.00%
2022/01/05	5.2	62.90	10	62.90	63.10	-4.8	7,746	-0.06%
2022/01/04	21	62.89	1.1	63.19	63.20	20	7,864	0.25%
2022/01/03	15.5	63.58	21.2	63.73	63.60	-5.6	7,931	-0.07%
2021/12/30	11.4	63.62	14.2	63.61	63.80	-2.8	7,940	-0.04%
2021/12/29	13.4	63.36	10.8	63.47	63.50	2.6	8,031	0.03%
2021/12/28	13.5	62.87	11.1	62.81	63.00	2.3	8,085	0.03%
2021/12/27	10.3	62.95	7.2	63.31	63.00	3.1	8,192	0.04%
2021/12/24	14.1	63.46	42	63.21	63.30	-27.9	8,294	-0.34%
2021/12/23	3.1	62.34	0.1	62.30	62.50	3	8,336	0.04%
2021/12/22	9.9	62.28	16	62.28	62.00	-6.1	8,446	-0.07%
2021/12/21	34.1	62.66	21.2	62.45	62.40	12.9	8,678	0.15%
2021/12/20	1.4	61.09	16	61.19	61.40	-14.6	9,124	-0.16%
2021/12/17	17.9	61.76	4	61.53	61.30	13.9	9,432	0.15%
2021/12/16	9.1	61.82	2	61.90	61.80	7.1	10,123	0.07%
2021/12/15	18.3	61.45	0.8	61.99	61.90	17.6	10,653	0.16%
2021/12/14	12.9	61.46	4.2	61.37	61.00	8.7	10,919	0.08%
2021/12/13	47.4	62.11	34.5	62.08	61.60	12.9	11,008	0.12%
2021/12/10	18.5	63.41	0.2	63.79	63.20	18.3	11,117	0.16%
2021/12/09	16.2	64.12	13.3	64.18	64.00	2.9	11,358	0.03%
2021/12/08	24.8	64.36	5.6	64.52	64.10	19.2	11,789	0.16%
2021/12/07	12.2	64.06	19.6	63.85	64.40	-7.3	12,028	-0.06%
2021/12/06	17.6	62.87	10	63.13	63.00	7.6	12,160	0.06%
2021/12/03	27.7	63.73	3	64.60	63.40	24.7	12,276	0.20%
2021/12/02	18.5	63.95	25.1	63.83	63.70	-6.7	12,428	-0.05%
2021/12/01	4.9	64.51	27.3	64.54	64.80	-22.4	12,676	-0.18%
2021/11/30	38.5	64.90	4.5	64.98	64.20	34	12,675	0.27%
2021/11/29	53.2	63.02	184.7	63.08	63.80	-131.5	12,668	-1.04%	大賣/鉅額交易
2021/11/26	67.5	65.36	42	64.91	64.90	25.5	12,667	0.20%
2021/11/25	6.3	66.87	4.2	66.96	66.70	2.1	12,678	0.02%
2021/11/24	8.1	66.91	16.2	66.89	66.90	-8	12,709	-0.06%
2021/11/23	24.7	66.59	9.1	66.85	66.50	15.6	12,738	0.12%
2021/11/22	83.2	66.75	23	66.94	66.70	60.2	12,707	0.47%
2021/11/19	127.3	67.93	16.1	67.40	67.10	111.3	12,660	0.88%	大買/鉅額交易
2021/11/18	47.6	68.72	16.7	68.79	68.70	30.9	12,521	0.25%
2021/11/17	8.8	68.47	39.6	68.65	68.90	-30.8	12,501	-0.25%
2021/11/16	7	68.47	14	68.77	68.50	-7.1	12,484	-0.06%
2021/11/15	109.2	69.01	65.2	69.23	69.00	43.9	12,470	0.35%	大買/
2021/11/12	25.9	67.63	17.8	68.06	68.50	8.1	12,312	0.07%
2021/11/11	26.9	66.80	8.7	67.04	66.70	18.2	12,278	0.15%
2021/11/10	21.8	66.99	25.6	67.20	66.80	-3.8	12,311	-0.03%
2021/11/09	68.3	67.17	32.3	67.12	67.50	36	12,330	0.29%
2021/11/08	25.4	67.39	18.1	67.37	67.50	7.3	12,253	0.06%
2021/11/05	47.1	66.87	47.9	67.12	67.00	-0.8	12,270	-0.01%
2021/11/04	22.1	68.98	61.6	69.37	68.50	-39.5	12,132	-0.33%
2021/11/03	22.3	69.31	29	69.52	69.60	-6.7	12,059	-0.06%
2021/11/02	81.3	68.91	41.9	68.77	68.20	39.4	11,962	0.33%
2021/11/01	45.4	70.82	50.2	70.90	70.90	-4.7	11,713	-0.04%
2021/10/29	31.1	71.00	57.6	71.27	70.90	-26.6	11,593	-0.23%
2021/10/28	78	69.74	126.6	70.06	69.90	-48.6	11,409	-0.43%	大賣/
2021/10/27	223.3	69.15	166.9	69.23	69.90	56.4	11,209	0.50%	大買/大賣/
2021/10/26	110.7	65.03	146.3	65.51	67.20	-35.5	10,637	-0.33%	大買/大賣/
2021/10/25	53.5	61.36	72.9	61.23	61.90	-19.4	10,289	-0.19%
2021/10/22	51.6	59.89	75.6	60.07	60.80	-23.9	10,202	-0.23%
2021/10/21	24.4	57.92	24.3	58.20	58.20	0.2	10,106	0.00%
2021/10/20	16.7	56.81	4	56.88	57.30	12.7	10,103	0.13%
2021/10/19	5.5	56.23	17	56.49	57.00	-11.5	10,262	-0.11%
2021/10/18	12.5	56.38	26.2	55.84	56.40	-13.7	10,314	-0.13%
2021/10/15	14	54.99	39.3	55.01	55.20	-25.3	10,382	-0.24%
2021/10/14	11.6	54.74	7.2	54.74	54.50	4.4	10,443	0.04%
2021/10/13	48.2	54.53	25.8	54.50	54.80	22.4	10,588	0.21%
2021/10/12	54.9	55.48	10.1	55.19	55.30	44.8	10,583	0.42%
2021/10/08	14	56.69	7.5	56.75	56.80	6.5	10,518	0.06%
2021/10/07	46.5	56.16	14.1	56.16	56.40	32.4	10,529	0.31%
2021/10/06	36.9	56.09	6.2	56.01	55.30	30.7	10,674	0.29%
2021/10/05	25.8	55.08	20.1	55.60	56.00	5.7	10,724	0.05%
2021/10/04	43.2	55.66	98.6	55.57	55.30	-55.5	10,856	-0.51%
2021/10/01	65.8	56.34	33.6	56.49	56.00	32.2	11,058	0.29%
2021/09/30	23.6	57.69	8	57.60	57.40	15.6	11,098	0.14%
2021/09/29	23.7	57.67	29.6	57.94	57.40	-5.9	11,014	-0.05%
2021/09/28	51.9	56.76	44.1	56.97	57.90	7.7	10,929	0.07%
2021/09/27	183.5	57.25	122	56.80	56.10	61.5	10,701	0.57%	大買/大賣/
2021/09/24	148.6	60.30	98.8	60.57	59.80	49.8	10,230	0.49%	大買/
2021/09/23	306.7	60.99	19.6	60.88	61.10	287.1	9,950	2.89%	大買/鉅額交易
2021/09/22	121.7	82.15	108.1	82.12	82.30	13.5	9,324	0.15%	大買/大賣/
2021/09/17	16.8	84.38	122.2	84.50	85.00	-105.4	9,002	-1.17%	大賣/鉅額交易
2021/09/16	57	84.02	58.7	83.89	83.90	-1.7	8,754	-0.02%
2021/09/15	49.8	84.13	50	84.37	84.60	-0.1	8,643	0.00%
2021/09/14	60.7	81.86	70.6	82.25	83.50	-9.9	8,435	-0.12%
2021/09/13	150.3	82.60	154.8	82.20	81.50	-4.6	8,187	-0.06%	大買/大賣/
2021/09/10	65.4	80.25	43.7	80.52	81.20	21.7	7,808	0.28%
2021/09/09	19.6	76.76	35.5	76.98	78.50	-16	7,588	-0.21%
2021/09/08	36.8	75.45	46.5	75.18	75.10	-9.7	7,397	-0.13%
2021/09/07	39.7	74.95	37.4	75.07	76.10	2.2	7,242	0.03%
2021/09/06	77.4	73.31	55.1	73.34	73.60	22.3	7,053	0.32%
2021/09/03	10.6	69.94	2.8	70.22	69.90	7.8	6,790	0.12%
2021/09/02	57	70.18	16	70.78	69.40	40.9	6,743	0.61%
2021/09/01	46.1	71.27	38.9	70.95	71.30	7.1	6,592	0.11%
2021/08/31	50.1	67.41	31.5	68.64	69.30	18.6	6,396	0.29%
2021/08/30	70.1	67.23	13.9	67.36	67.60	56.2	6,261	0.90%
2021/08/27	50.3	66.85	14.3	66.48	66.90	36.1	6,208	0.58%
2021/08/26	4.4	65.30	18.1	65.41	65.30	-13.7	6,145	-0.22%
2021/08/25	12.2	65.16	1.6	65.42	65.40	10.6	6,158	0.17%
2021/08/24	7.6	64.48	16	64.62	64.80	-8.4	6,142	-0.14%
2021/08/23	11.6	64.46	6	64.37	64.80	5.6	6,169	0.09%
2021/08/20	18.8	63.06	19.7	63.16	63.00	-0.8	6,168	-0.01%
2021/08/19	9	63.86	92.4	63.83	63.60	-83.4	6,197	-1.34%
2021/08/18	12.4	64.10	4.5	63.64	65.40	7.9	6,155	0.13%
2021/08/17	35	64.03	65.1	64.41	63.50	-30.1	6,094	-0.49%
2021/08/16	55.9	66.42	10.7	66.73	65.90	45.2	6,041	0.75%
2021/08/13	69.1	67.59	89.6	67.30	67.80	-20.6	5,959	-0.35%
2021/08/12	42	65.67	8.2	66.44	67.00	33.8	5,897	0.57%
2021/08/11	21.2	65.44	10.7	65.47	65.30	10.5	5,920	0.18%
2021/08/10	23.3	64.75	19.7	64.69	64.50	3.7	5,951	0.06%
2021/08/09	10.9	64.71	13	64.79	64.90	-2.1	6,139	-0.03%
2021/08/06	2.1	64.46	1	64.31	64.70	1.1	6,274	0.02%
2021/08/05	3.1	64.70	18.3	64.86	64.70	-15.2	6,402	-0.24%
2021/08/04	9.2	64.70	7.4	64.66	65.00	1.8	6,738	0.03%
2021/08/03	10.1	63.81	6	63.78	64.30	4.1	6,917	0.06%
2021/08/02	35.3	62.58	13.2	62.55	63.60	22.1	7,003	0.32%
2021/07/30	5.4	62.41	22.5	62.30	62.40	-17.1	6,997	-0.24%
2021/07/29	44.2	61.85	12	61.58	62.20	32.2	7,027	0.46%
2021/07/28	30.9	60.98	25.5	60.81	61.40	5.4	7,070	0.08%
2021/07/27	18.6	62.81	36.1	62.98	62.10	-17.5	7,230	-0.24%
2021/07/26	38	65.29	12.9	65.60	64.80	25.1	7,176	0.35%
2021/07/23	26.8	65.75	84.5	65.78	66.40	-57.8	7,135	-0.81%
2021/07/22	22.4	64.99	19.2	64.94	65.00	3.2	6,977	0.05%
2021/07/21	21.8	65.01	24.4	65.52	65.10	-2.6	6,938	-0.04%
2021/07/20	50.1	65.67	22.6	65.72	65.80	27.5	6,906	0.40%
2021/07/19	41.1	67.37	29.8	66.76	66.60	11.3	6,888	0.16%
2021/07/16	11.4	64.42	20.1	65.36	65.60	-8.8	6,921	-0.13%
2021/07/15	17.4	64.58	92.4	64.68	64.80	-75	6,945	-1.08%
2021/07/14	13.2	63.26	36.2	63.11	63.30	-23.1	6,955	-0.33%
2021/07/13	33.4	64.70	42.8	64.41	64.00	-9.4	7,001	-0.13%
2021/07/12	15.1	64.14	26.6	64.60	65.40	-11.5	6,962	-0.16%
2021/07/09	47.8	62.94	66.2	62.54	62.90	-18.4	6,865	-0.27%
2021/07/08	112.4	61.34	35.1	61.24	62.90	77.3	6,744	1.15%	大買/
2021/07/07	47.1	58.90	180.9	58.81	59.10	-133.8	6,524	-2.05%	大賣/鉅額交易
2021/07/06	18	56.91	8.4	56.99	56.80	9.6	6,403	0.15%
2021/07/05	191.1	56.73	9.1	56.75	56.70	182	6,492	2.80%	大買/鉅額交易
2021/07/02	34.2	56.45	3.2	56.45	56.40	31	6,586	0.47%
2021/07/01	6.2	56.81	1	56.50	56.60	5.2	6,649	0.08%
2021/06/30	28.5	56.62	4.7	56.55	56.60	23.8	6,742	0.35%
2021/06/29	16.2	57.29	21.1	56.88	56.70	-4.9	6,807	-0.07%
2021/06/28	41.9	56.45	32.9	56.67	57.60	9	6,848	0.13%
2021/06/25	139.1	54.81	6.1	54.78	54.80	133	6,779	1.96%	大買/鉅額交易
2021/06/24	4.4	54.35	8.1	54.38	54.20	-3.7	7,383	-0.05%
2021/06/23	1	53.90	17.2	53.90	54.00	-16.2	7,402	-0.22%
2021/06/22	3.1	54.10	10.8	54.01	53.80	-7.7	7,489	-0.10%
2021/06/21	13.9	53.80	5.3	54.04	53.90	8.7	7,565	0.11%
2021/06/18	14.2	53.37	12.2	53.41	54.00	2	7,566	0.03%
2021/06/17	14.4	53.23	6	53.20	53.20	8.4	7,575	0.11%
2021/06/16	19	53.37	268	53.45	53.40	-249	7,669	-3.25%	大賣/鉅額交易
2021/06/15	5.2	53.54	7.6	53.67	53.70	-2.4	7,756	-0.03%
2021/06/11	6.1	53.07	21.4	53.20	53.20	-15.3	7,884	-0.19%
2021/06/10	0.2	52.25	6.3	52.24	52.30	-6.1	7,938	-0.08%
2021/06/09	6	52.13	15.4	52.13	52.10	-9.4	7,982	-0.12%
2021/06/08	5.5	52.15	2.2	52.18	52.30	3.3	8,079	0.04%
2021/06/07	11.8	52.17	2	52.15	52.20	9.8	8,253	0.12%
2021/06/04	4.3	52.46	0	0.00	52.50	4.3	8,346	0.05%
2021/06/03	86	52.61	2	52.70	52.70	84	8,488	0.99%
2021/06/02	203.2	52.61	3.2	52.67	52.50	200	8,578	2.33%	大買/鉅額交易
2021/06/01	5.1	52.44	3.7	52.45	52.50	1.4	8,588	0.02%
2021/05/31	7.3	52.42	11.1	52.52	52.50	-3.8	8,689	-0.04%
2021/05/28	11.1	52.33	9.2	52.43	52.40	1.8	8,738	0.02%
2021/05/27	6.1	51.60	1	51.90	52.00	5.1	8,795	0.06%
2021/05/26	10	51.71	7.2	51.75	51.80	2.8	8,838	0.03%
2021/05/25	9.4	51.74	15	51.67	51.70	-5.6	8,879	-0.06%
2021/05/24	5.1	51.52	2	51.30	51.50	3.1	8,946	0.03%
2021/05/21	1	51.50	6	51.53	51.70	-5	9,023	-0.06%
2021/05/20	14.1	50.95	2.1	50.85	51.00	12	9,068	0.13%
2021/05/19	24.2	51.24	22.2	51.50	51.20	2	9,040	0.02%
2021/05/18	42	49.87	18	50.40	51.00	24	9,037	0.27%
2021/05/17	97	49.14	70.3	49.17	48.45	26.7	8,988	0.30%
2021/05/14	23.5	51.25	8.9	51.37	51.00	14.6	8,783	0.17%
2021/05/13	20.5	49.53	14.5	49.56	49.85	5.9	8,642	0.07%
2021/05/12	90.7	50.42	38.6	51.61	50.20	52.1	8,526	0.61%
2021/05/11	65.6	54.45	31.1	54.16	53.80	34.5	8,165	0.42%
2021/05/10	13.1	53.97	29.1	54.09	54.60	-16	7,961	-0.20%
2021/05/07	3.1	52.97	7.3	53.04	53.50	-4.2	7,907	-0.05%
2021/05/06	14.1	53.13	9.2	53.15	53.00	4.9	7,904	0.06%
2021/05/05	14.5	52.66	14	52.28	52.50	0.5	7,852	0.01%
2021/05/04	59.1	53.12	38.1	53.01	52.20	21	7,773	0.27%
2021/05/03	19.5	53.09	30.9	53.24	53.10	-11.4	7,497	-0.15%
2021/04/29	3.7	53.21	9.2	53.32	53.10	-5.5	7,427	-0.07%
2021/04/28	11.6	54.05	3	53.87	53.70	8.6	7,378	0.12%
2021/04/27	12.5	53.94	16.3	53.89	54.10	-3.8	7,421	-0.05%
2021/04/26	33.8	54.23	11.6	54.14	54.30	22.1	7,393	0.30%
2021/04/23	10.5	52.82	62.2	53.00	53.20	-51.7	7,335	-0.70%
2021/04/22	42.8	53.51	14.8	53.68	52.70	27.9	7,311	0.38%
2021/04/21	3.5	53.70	26.5	53.64	54.10	-23.1	7,133	-0.32%
2021/04/20	14.7	53.07	16.9	52.92	53.10	-2.2	7,055	-0.03%
2021/04/19	45	52.86	41.7	52.94	53.10	3.3	7,025	0.05%
2021/04/16	24.8	50.81	27.6	50.67	51.40	-2.8	6,894	-0.04%
2021/04/15	5.4	50.02	25.1	50.02	50.10	-19.6	6,783	-0.29%
2021/04/14	18.9	49.51	16.1	49.62	49.55	2.8	6,728	0.04%
2021/04/13	17.1	50.05	4.4	50.13	49.85	12.6	6,716	0.19%
2021/04/12	16.6	49.82	18.3	49.79	49.95	-1.7	6,649	-0.03%
2021/04/09	17.5	49.50	20.2	49.38	49.45	-2.6	6,629	-0.04%
2021/04/08	29.1	49.97	4.6	50.05	49.80	24.6	6,544	0.38%
2021/04/07	21.7	49.96	7.1	50.27	50.00	14.6	6,455	0.23%
2021/04/06	43.5	49.95	42.7	50.03	50.00	0.9	6,395	0.01%
2021/04/01	20.4	49.51	17.5	49.35	49.60	2.9	6,285	0.05%
2021/03/31	12.2	49.55	32.4	49.36	49.50	-20.2	6,175	-0.33%
2021/03/30	23.2	48.69	13.6	48.81	48.90	9.6	6,036	0.16%
2021/03/29	140	48.80	146.6	48.56	48.85	-6.5	5,902	-0.11%	大買/大賣/
2021/03/26	9	45.61	10	45.62	45.75	-1	5,279	-0.02%
2021/03/25	11.5	45.06	17	44.77	45.20	-5.5	5,226	-0.10%
2021/03/24	31.1	44.60	6.2	44.86	44.40	24.9	5,136	0.49%
2021/03/23	5.1	44.88	6	45.00	45.20	-1	5,052	-0.02%
2021/03/22	10.9	44.42	10.1	44.39	44.85	0.8	5,014	0.02%
2021/03/19	15.5	44.49	5.3	44.43	44.55	10.2	4,970	0.21%
2021/03/18	19.2	45.33	5.6	45.29	45.15	13.6	4,895	0.28%
2021/03/17	17.2	45.15	21.3	45.23	45.30	-4.1	4,839	-0.08%
2021/03/16	15.4	44.16	6.7	44.19	44.40	8.7	4,730	0.18%
2021/03/15	6.1	43.26	17.5	43.50	43.75	-11.4	4,852	-0.23%
2021/03/12	11.6	43.30	26.8	43.64	43.30	-15.2	4,930	-0.31%
2021/03/11	10.7	43.93	13.9	44.02	43.80	-3.2	4,909	-0.07%
2021/03/10	22.7	43.98	11.4	43.86	43.85	11.3	4,774	0.24%
2021/03/09	43.9	43.08	18.6	43.19	43.50	25.3	4,695	0.54%
2021/03/08	1.5	42.38	12.4	42.66	42.75	-10.9	4,623	-0.24%
2021/03/05	6	41.92	15.3	41.92	42.15	-9.3	4,621	-0.20%
2021/03/04	7.6	42.10	7.5	42.20	42.20	0.1	4,853	0.00%
2021/03/03	3.7	41.87	41	42.03	42.05	-37.3	4,788	-0.78%
2021/03/02	20.2	41.76	42	42.04	41.60	-21.8	4,714	-0.46%
2021/02/26	14.1	41.49	28.6	41.56	41.70	-14.6	4,687	-0.31%
2021/02/25	7	41.55	8.7	41.70	41.65	-1.7	4,612	-0.04%
2021/02/24	26.8	41.68	17.5	41.89	41.45	9.4	4,608	0.20%
2021/02/23	13.2	41.67	35	41.67	41.75	-21.8	4,563	-0.48%
2021/02/22	7	41.16	12.4	41.22	41.20	-5.4	4,583	-0.12%
2021/02/19	3.5	40.75	21	40.61	40.90	-17.5	4,526	-0.39%
2021/02/18	3.2	40.80	19.4	40.75	40.90	-16.2	4,534	-0.36%
2021/02/17	4.2	40.06	27.2	40.14	40.20	-23	4,507	-0.51%
2021/02/05	1	39.50	0	39.55	39.50	1	4,506	0.02%
2021/02/04	4.1	39.00	6	39.37	39.45	-1.9	4,576	-0.04%
2021/02/03	5.2	39.14	2.5	39.27	39.10	2.7	4,711	0.06%
2021/02/02	6.1	39.28	13.5	39.31	39.25	-7.5	4,806	-0.15%
2021/02/01	3.3	38.80	3.7	38.85	38.80	-0.4	4,840	-0.01%
2021/01/29	18	38.89	0.5	39.08	38.75	17.5	4,864	0.36%
2021/01/28	7.3	39.22	1	39.15	39.25	6.3	4,838	0.13%
2021/01/27	12.3	39.71	10.1	39.46	39.50	2.2	4,832	0.05%
2021/01/26	6.2	39.57	1.7	39.69	39.50	4.4	4,866	0.09%
2021/01/25	4.2	39.74	13.1	39.60	39.70	-9	4,884	-0.18%
2021/01/22	4.1	39.47	14	39.49	39.60	-10	4,948	-0.20%
2021/01/21	11.1	39.44	5	39.41	39.50	6.1	5,016	0.12%
2021/01/20	34.4	39.52	1.6	39.65	39.35	32.9	5,139	0.64%
2021/01/19	17.1	40.12	0.1	40.10	40.00	17	5,446	0.31%
2021/01/18	15.4	39.92	5.3	39.91	40.20	10.1	5,425	0.19%
2021/01/15	28.1	40.36	6	40.44	40.25	22.1	5,380	0.41%
2021/01/14	9	40.71	2.1	40.70	40.70	6.9	5,366	0.13%
2021/01/13	1.5	40.66	2.2	40.65	40.70	-0.7	5,365	-0.01%
2021/01/12	6.5	40.61	7.2	40.55	40.50	-0.7	5,374	-0.01%
2021/01/11	3.1	40.57	18.5	40.65	40.65	-15.4	5,350	-0.29%
2021/01/08	2.1	40.32	1.3	40.31	40.35	0.8	5,361	0.01%
2021/01/07	5	40.30	5	40.32	40.25	0	5,373	0.00%
2021/01/06	24.1	40.43	4	40.48	40.20	20.1	5,376	0.37%
2021/01/05	11.1	40.75	1.2	40.76	40.70	9.9	5,327	0.19%
2021/01/04	4.5	40.84	0.5	40.74	40.70	4	5,346	0.07%
2020/12/31	4.5	40.86	3.1	40.88	40.90	1.4	5,360	0.03%
2020/12/30	0.5	40.75	1.5	40.72	40.75	-1	5,371	-0.02%
2020/12/29	6.8	40.59	2	40.60	40.60	4.8	5,378	0.09%
2020/12/28	3.4	40.54	1	40.55	40.55	2.4	5,409	0.04%
2020/12/25	0.1	40.58	5	40.62	40.60	-4.9	5,433	-0.09%
2020/12/24	22.1	40.58	22.2	40.61	40.60	-0.2	5,530	0.00%
2020/12/23	6	40.16	0.1	40.25	40.10	5.9	5,534	0.11%
2020/12/22	7.3	40.36	16	40.36	40.25	-8.7	5,545	-0.16%
2020/12/21	9.1	40.46	7	40.59	40.60	2.1	5,573	0.04%
2020/12/18	8	40.66	5	40.65	40.60	3	5,583	0.05%
2020/12/17	3.2	40.38	0	0.00	40.75	3.2	5,590	0.06%
2020/12/16	7	40.75	3	40.83	40.75	4	5,582	0.07%
2020/12/15	3	40.48	4	40.48	40.45	-1	5,575	-0.02%
2020/12/14	4	40.58	3	40.52	40.45	1	5,559	0.02%
2020/12/11	2.2	40.65	20	40.56	40.55	-17.8	5,568	-0.32%
2020/12/10	6.5	40.35	12.6	40.45	40.35	-6.1	5,520	-0.11%
2020/12/09	57.3	40.36	21.5	40.38	40.40	35.8	5,490	0.65%
2020/12/08	57.3	41.33	31	41.42	41.20	26.3	5,326	0.49%
2020/12/07	4.1	41.77	30	41.78	41.75	-26	5,223	-0.50%
2020/12/04	13	41.51	5.1	41.54	41.55	7.9	5,175	0.15%
2020/12/03	11	41.36	6.2	41.48	41.45	4.8	5,148	0.09%
2020/12/02	6	41.39	37	41.43	41.25	-31	5,134	-0.60%
2020/12/01	14	41.63	33	41.85	41.65	-19	5,124	-0.37%
2020/11/30	23	41.97	42.1	41.91	42.05	-19.1	5,073	-0.38%
2020/11/27	2.5	41.11	16.3	41.38	41.35	-13.8	4,872	-0.28%
2020/11/26	18	40.88	5.2	40.89	41.00	12.8	4,964	0.26%
2020/11/25	14.1	41.03	7.1	41.06	40.80	7	5,174	0.14%
2020/11/24	33.3	41.22	12.7	41.06	41.00	20.6	5,340	0.39%
2020/11/23	36	41.37	38.1	41.41	41.30	-2.1	5,495	-0.04%
2020/11/20	5	41.28	3	41.35	41.40	2	5,501	0.04%
2020/11/19	25.4	41.35	80	41.35	41.40	-54.6	5,590	-0.98%
2020/11/18	1.6	40.89	9	40.90	40.95	-7.4	5,553	-0.13%
2020/11/17	2.2	40.83	6	40.85	40.85	-3.8	5,622	-0.07%
2020/11/16	37	40.85	48.1	40.96	40.80	-11.1	5,871	-0.19%
2020/11/13	33.1	40.69	11	40.71	40.70	22.1	6,573	0.34%
2020/11/12	43.5	41.09	192.5	40.89	40.85	-149	6,742	-2.21%	大賣/鉅額交易
2020/11/11	20	40.91	91.6	41.12	41.40	-71.6	6,913	-1.04%
2020/11/10	32.1	40.66	27.4	40.83	40.65	4.7	6,835	0.07%
2020/11/09	20	40.21	11.7	40.23	40.20	8.3	6,776	0.12%
2020/11/06	6	40.35	10.5	40.33	40.05	-4.5	6,781	-0.07%
2020/11/05	2.2	40.24	15	40.24	40.25	-12.8	6,780	-0.19%
2020/11/04	9	40.02	5	40.10	40.00	4	6,756	0.06%
2020/11/03	11.5	40.07	9.5	40.12	40.05	2	6,766	0.03%
2020/11/02	13.1	39.68	9.3	39.68	39.70	3.8	6,788	0.06%
2020/10/30	15.3	39.71	5.1	40.01	39.50	10.2	6,796	0.15%
2020/10/29	16.2	39.87	43.3	39.96	40.05	-27.1	6,757	-0.40%
2020/10/28	43.4	40.96	37.1	40.85	40.55	6.3	6,752	0.09%
2020/10/27	34.3	40.32	104.3	40.74	41.05	-70.1	6,679	-1.05%	大賣/
2020/10/26	1.9	38.80	1.2	38.98	38.75	0.7	6,324	0.01%
2020/10/23	3	38.72	1.1	38.76	38.70	1.9	6,412	0.03%
2020/10/22	1	38.55	3.5	38.66	38.85	-2.5	6,459	-0.04%
2020/10/21	2	38.73	5	38.69	38.55	-3	6,530	-0.05%
2020/10/20	1	38.50	1	38.75	38.50	0	6,543	0.00%
2020/10/19	2.1	38.48	11.1	38.46	38.55	-9	6,523	-0.14%
2020/10/16	9.1	38.27	1	38.50	38.20	8.1	6,513	0.12%
2020/10/15	16	38.55	1.7	38.54	38.55	14.4	6,509	0.22%
2020/10/14	12.5	38.99	2.1	38.95	38.95	10.4	6,508	0.16%
2020/10/13	0.2	38.95	1	38.90	38.95	-0.8	6,644	-0.01%
2020/10/12	25.5	38.95	4	38.93	38.85	21.5	6,755	0.32%
2020/10/08	15	39.38	2.5	39.35	39.30	12.5	6,856	0.18%
2020/10/07	4.1	39.91	7	39.96	39.75	-2.9	6,888	-0.04%
2020/10/06	7.1	39.72	36	39.80	39.90	-28.9	6,927	-0.42%
2020/10/05	3.1	39.20	31.7	39.37	39.25	-28.6	6,954	-0.41%
2020/09/30	18.1	38.83	25	38.84	38.90	-6.9	6,943	-0.10%
2020/09/29	37.6	38.86	7.2	38.99	38.85	30.4	6,951	0.44%
2020/09/28	6	39.48	3	39.55	39.40	3	6,890	0.04%
2020/09/25	5.1	39.58	31	39.66	39.30	-25.9	6,921	-0.37%
2020/09/24	15	39.55	66.9	39.49	39.40	-51.9	6,959	-0.75%
2020/09/23	1	40.50	40	40.28	40.20	-39	7,020	-0.56%
2020/09/22	76	41.10	3	41.02	40.85	73	7,024	1.04%
2020/09/21	9	41.51	4	41.60	41.40	5	7,034	0.07%
2020/09/18	0	0.00	7	41.67	41.70	-7	7,052	-0.10%
2020/09/17	4	41.64	4	41.74	41.50	0	7,064	0.00%
2020/09/16	3	41.63	73	41.77	41.65	-70	7,082	-0.99%
2020/09/15	3	41.52	4	41.46	41.45	-1	7,051	-0.01%
2020/09/14	1	41.55	1	41.60	41.55	0	7,072	0.00%
2020/09/11	6	41.70	6	41.61	41.30	0	7,096	0.00%
2020/09/10	15	41.19	8	41.15	41.10	7	7,073	0.10%
2020/09/09	15	41.14	43	41.34	41.40	-28	7,137	-0.39%
2020/09/08	1	41.30	2	41.50	41.40	-1	7,177	-0.01%
2020/09/07	3	41.63	7.1	42.03	41.45	-4.1	7,272	-0.06%
2020/09/04	11	41.47	10	40.95	41.50	1	7,403	0.01%
2020/09/03	11	41.72	10	41.79	41.80	1	7,475	0.01%
2020/09/02	17	41.46	8	41.39	41.45	9	7,464	0.12%
2020/09/01	22.6	42.05	8	42.18	41.85	14.6	7,474	0.20%
2020/08/31	33	42.75	26.5	42.96	43.20	6.5	7,377	0.09%
2020/08/28	89	42.11	15	41.85	42.20	74	7,189	1.03%
2020/08/27	118	40.06	52	40.04	40.05	66	7,080	0.93%	大買/
2020/08/26	34	39.17	16	39.23	39.35	18	6,946	0.26%
2020/08/25	34	38.96	34	39.06	39.00	0	6,912	0.00%
2020/08/24	17	38.02	5	38.12	37.85	12	6,825	0.18%
2020/08/21	12	38.05	14	38.23	38.25	-2	6,772	-0.03%
2020/08/20	124	37.91	39	37.51	37.45	85	6,713	1.27%	大買/
2020/08/19	157	38.02	31	38.75	39.05	126	6,444	1.96%	大買/鉅額交易
2020/08/18	35.5	54.59	41.8	54.65	54.70	-6.3	5,689	-0.11%
2020/08/17	30	53.86	17	54.02	54.40	13	5,504	0.24%
2020/08/14	11.2	53.00	6	53.18	53.10	5.2	5,306	0.10%
2020/08/13	65.2	53.04	26.7	53.21	53.40	38.4	5,255	0.73%
2020/08/12	12	52.45	12.8	52.88	53.00	-0.8	5,247	-0.01%
2020/08/11	0	0.00	3	53.13	52.70	-3	5,238	-0.06%
2020/08/07	4	53.10	4	53.25	53.00	0	5,258	0.00%
2020/08/06	9	53.32	18	53.67	53.40	-9	5,230	-0.17%
2020/08/05	18	52.51	2.1	52.47	53.00	15.9	5,195	0.31%
2020/08/04	11.2	51.99	12	52.11	52.20	-0.8	5,175	-0.02%
2020/08/03	14.5	52.25	0	0.00	52.20	14.5	5,146	0.28%
2020/07/31	3	50.80	12.6	51.15	50.80	-9.6	5,063	-0.19%
2020/07/30	4	49.49	8.4	49.89	50.10	-4.4	5,001	-0.09%
2020/07/29	6	49.41	5	49.35	49.50	1	4,963	0.02%
2020/07/28	1	46.75	0.1	46.95	47.00	0.9	4,892	0.02%
2020/07/27	19	46.99	6	47.08	46.40	13	4,893	0.27%
2020/07/24	9	48.69	11	48.53	48.50	-2	4,848	-0.04%
2020/07/23	3	49.75	1.2	49.53	49.45	1.8	4,880	0.04%
2020/07/22	0	0.00	0	49.90	49.90	0	4,941	0.00%
2020/07/21	6	49.81	3	49.65	50.20	3	4,939	0.06%
2020/07/20	5	48.82	1	48.90	48.95	4	4,914	0.08%
2020/07/17	6	49.98	6	50.44	49.55	0	4,874	0.00%
2020/07/16	16	51.63	11.1	51.53	51.20	4.9	4,761	0.10%
2020/07/15	6	53.97	46	54.08	53.80	-40	4,637	-0.86%
2020/07/14	11.1	53.78	2	53.65	54.00	9.1	4,523	0.20%
2020/07/13	8	53.70	12	53.69	53.60	-4	4,460	-0.09%
2020/07/10	4	53.25	5	53.26	53.00	-1	4,428	-0.02%
2020/07/09	1.1	54.27	2	54.55	54.30	-0.9	4,373	-0.02%
2020/07/08	38	54.47	10	54.54	54.60	28	4,335	0.65%
2020/07/07	1	54.09	7	53.49	54.20	-6	4,296	-0.14%
2020/07/06	17.1	54.02	11	54.02	54.10	6.1	4,287	0.14%
2020/07/03	17	53.78	1.6	53.68	53.50	15.4	4,273	0.36%
2020/07/02	3	54.10	9.2	53.82	54.00	-6.2	4,302	-0.14%
2020/07/01	5	51.54	0	0.00	51.70	5	4,350	0.11%
2020/06/30	15	50.93	8	50.76	51.10	7	4,565	0.15%
2020/06/29	13	50.19	3	50.23	50.30	10	4,533	0.22%
2020/06/24	30	50.58	2	50.70	50.60	28	4,515	0.62%
2020/06/23	0	0.00	2	50.45	50.60	-2	4,522	-0.04%
2020/06/22	5	50.44	0.9	50.20	50.50	4.1	4,536	0.09%
2020/06/19	7	50.27	4	50.38	50.20	3	4,583	0.07%
2020/06/18	1	50.30	7	50.41	50.30	-6	4,597	-0.13%
2020/06/17	3	50.07	2	49.90	49.85	1	4,584	0.02%
2020/06/16	7.1	50.24	8	50.37	50.20	-0.9	4,617	-0.02%
2020/06/15	6	50.17	1	50.30	49.95	5	4,641	0.11%
2020/06/12	13	49.51	4	49.26	49.80	9	4,626	0.19%
2020/06/11	8	50.41	8	51.13	50.10	0	4,573	0.00%
2020/06/10	6.5	50.94	27	51.08	51.40	-20.5	4,436	-0.46%
2020/06/09	4	49.54	1	49.55	49.40	3	4,373	0.07%
2020/06/08	3	49.38	23	49.45	49.60	-20	4,375	-0.46%
2020/06/05	5	48.36	8.2	48.75	48.75	-3.2	4,314	-0.07%
2020/06/04	3	48.18	11	47.86	48.20	-8	4,284	-0.19%
2020/06/03	4	48.24	2	48.23	48.30	2	4,290	0.05%
2020/06/02	0	0.00	5	46.49	47.30	-5	4,169	-0.12%
2020/06/01	2	46.05	1	46.20	46.05	1	4,098	0.02%
2020/05/29	20	45.62	3	45.58	45.70	17	4,059	0.42%
2020/05/28	5	45.75	15	45.98	45.75	-10	3,998	-0.25%
2020/05/27	1	45.90	5	45.78	46.10	-4	3,962	-0.10%
2020/05/26	6	45.71	13	45.55	45.75	-7	3,934	-0.18%
2020/05/25	3	44.90	30	45.12	45.30	-27	3,901	-0.69%
2020/05/22	5	45.22	0	0.00	45.00	5	3,892	0.13%
2020/05/21	5	45.78	1	45.80	45.80	4	3,845	0.10%
2020/05/20	9	45.07	11	45.03	45.00	-2	3,794	-0.05%
2020/05/19	0	0.00	4	45.08	45.25	-4	3,756	-0.11%
2020/05/18	22	44.58	0	0.00	44.65	22	3,691	0.60%
2020/05/15	10	44.34	7	44.39	44.35	3	3,640	0.08%
2020/05/14	20	43.87	14	43.80	43.65	6	3,569	0.17%
2020/05/13	14	43.98	3	43.95	44.10	11	3,538	0.31%
2020/05/12	3	43.98	1.1	43.91	43.85	1.9	3,524	0.05%
2020/05/11	8	44.30	2	44.25	44.30	6	3,489	0.17%
2020/05/08	2	43.98	0	0.00	43.95	2	3,459	0.06%
2020/05/07	0	0.00	13	43.57	43.90	-13	3,446	-0.38%
2020/05/06	5	43.66	6	43.59	43.55	-1	3,443	-0.03%
2020/05/05	2	43.60	0	0.00	43.80	2	3,424	0.06%
2020/05/04	6	43.73	2	43.70	43.75	4	3,409	0.12%
2020/04/30	10	44.62	8	44.59	44.60	2	3,406	0.06%
2020/04/29	6	44.78	4	44.63	44.65	2	3,369	0.06%
2020/04/28	1	43.75	6	43.36	43.95	-5	3,313	-0.15%
2020/04/27	3	42.80	1	42.00	42.75	2	3,294	0.06%
2020/04/24	3	41.70	0	0.00	41.70	3	3,219	0.09%
2020/04/23	0	0.00	1	41.90	41.60	-1	3,202	-0.03%
2020/04/22	6	41.45	1	41.20	41.55	5	3,177	0.16%
2020/04/21	2	41.28	33	41.30	41.20	-31	3,165	-0.98%
2020/04/20	10	41.90	1	42.00	41.85	9	3,117	0.29%
2020/04/17	7	41.89	2	42.30	41.80	5	3,106	0.16%
2020/04/16	1	41.65	2	41.70	41.95	-1	3,052	-0.03%
2020/04/15	2.5	42.06	8	42.02	41.95	-5.5	3,021	-0.18%
2020/04/14	11	41.49	5.4	41.61	41.65	5.6	2,977	0.19%
2020/04/13	3	41.43	2	41.35	41.25	1	2,954	0.03%
2020/04/10	1	41.30	3	41.42	41.45	-2	2,942	-0.07%
2020/04/09	2	41.33	1	41.80	41.30	1	2,923	0.03%
2020/04/08	6	41.33	2	41.68	41.75	4	2,875	0.14%
2020/04/07	9	41.46	10	41.75	41.30	-1	2,832	-0.04%
2020/04/06	28	41.87	26	42.05	41.95	2	2,735	0.07%
2020/04/01	15	41.93	19.4	41.96	42.00	-4.4	2,553	-0.17%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	2	34.05	1	34.05	34.75	1	2,288	0.04%
2020/03/27	5	34.65	7	34.74	34.80	-2	2,431	-0.08%
2020/03/26	1.2	33.63	3	33.37	33.75	-1.8	2,530	-0.07%
2020/03/25	2	32.53	4	33.03	33.40	-2	2,631	-0.08%
2020/03/24	1	31.55	1	31.70	31.45	0	2,628	0.00%
2020/03/23	3	30.20	0	0.00	30.10	3	2,638	0.11%
2020/03/20	4	31.09	2.7	31.37	31.20	1.3	2,635	0.05%
2020/03/19	7	30.11	1	31.90	30.10	6	2,616	0.23%
2020/03/18	6	33.88	3	33.75	33.40	3	2,512	0.12%
2020/03/17	3	34.10	0	0.00	34.05	3	2,453	0.12%
2020/03/16	1	37.40	1	35.90	35.90	0	2,400	0.00%
2020/03/13	10	36.09	4	36.20	37.45	6	2,383	0.25%
2020/03/12	7	39.59	4	39.50	39.40	3	2,313	0.13%
2020/03/11	4	41.20	0	0.00	40.70	4	2,278	0.18%
2020/03/10	1	40.00	2.8	40.36	40.35	-1.8	2,289	-0.08%
2020/03/09	2	40.55	0	0.00	40.30	2	2,273	0.09%
2020/03/05	5	42.55	0	0.00	42.60	5	2,215	0.23%
2020/03/04	0	0.00	10	41.85	41.95	-10	2,247	-0.45%
2020/03/02	0	0.00	7	40.71	41.15	-7	2,277	-0.31%
2020/02/26	1	41.50	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0.1	41.75	0	0.00	41.75	0.1	2,344	0.00%
2020/02/24	0	0.00	8.1	41.97	41.85	-8.1	2,350	-0.34%
2020/02/21	0	0.00	14	42.55	42.30	-14	2,371	-0.59%
2020/02/19	0	0.00	1	43.00	42.95	-1	2,428	-0.04%
2020/02/17	0	0.00	1	42.60	42.55	-1	2,669	-0.04%
2020/02/14	0	0.00	3	42.65	42.80	-3	2,702	-0.11%
2020/02/13	4	42.90	0	0.00	42.75	4	2,708	0.15%
2020/02/12	1	42.60	0	0.00	42.60	1	2,724	0.04%
2020/02/11	3	42.40	1	42.30	42.30	2	2,738	0.07%
2020/02/07	0.1	42.10	5	42.16	42.10	-4.9	2,780	-0.18%
2020/02/06	15	42.62	1	42.60	42.70	14	2,780	0.50%
2020/02/05	0	0.00	2	42.08	42.05	-2	2,784	-0.07%
2020/02/04	5	41.70	0	0.00	41.70	5	2,775	0.18%
2020/02/03	13	41.46	1	41.15	41.60	12	2,743	0.44%
2020/01/31	13	42.52	1	42.70	42.45	12	2,736	0.44%
2020/01/30	2	42.70	9	43.69	42.10	-7	2,738	-0.26%
2020/01/20	0	0.00	3	45.40	45.45	-3	2,685	-0.11%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	9	45.02	0	0.00	44.95	9	2,734	0.33%
2020/01/15	2	45.10	0	0.00	45.10	2	2,781	0.07%
2020/01/14	1	45.40	0	0.00	45.25	1	2,790	0.04%
2020/01/13	1	45.30	1	45.15	45.35	0	2,805	0.00%
2020/01/09	0	0.00	10	44.25	44.65	-10	2,887	-0.35%
2020/01/08	1	44.20	5	44.10	44.10	-4	2,905	-0.14%
2020/01/07	0	0.00	4	44.64	44.60	-4	2,929	-0.14%
2020/01/06	1	44.60	2	44.60	44.60	-1	2,928	-0.03%
2020/01/03	0	0.00	1	45.25	45.10	-1	2,925	-0.03%
2020/01/02	2	45.18	0	0.00	45.15	2	2,945	0.07%
2019/12/31	4	45.40	0	0.00	45.20	4	2,974	0.13%
2019/12/30	13	45.56	2	45.58	45.50	11	2,964	0.37%
2019/12/27	1	45.35	4	45.36	45.40	-3	2,945	-0.10%
2019/12/26	3	45.22	1	45.25	45.15	2	2,932	0.07%
2019/12/25	13	45.09	1	45.20	45.20	12	2,932	0.41%
2019/12/24	2	44.55	1	44.40	44.70	1	2,909	0.03%
2019/12/23	2	44.85	4	44.85	43.90	-2	2,739	-0.07%
2019/12/20	2.1	44.75	3	44.97	43.90	-0.9	2,586	-0.03%
2019/12/19	13	44.31	6	44.23	44.30	7	2,435	0.29%
2019/12/18	21	45.18	7	45.04	44.90	14	2,377	0.59%
2019/12/16	10	46.11	0	0.00	45.80	10	2,299	0.43%
2019/12/13	0	0.00	3	45.52	45.60	-3	2,247	-0.13%
2019/12/11	0	0.00	2	45.55	45.50	-2	2,220	-0.09%
2019/12/10	1	45.35	2	45.63	45.65	-1	2,205	-0.05%
2019/12/09	2.2	45.89	0	0.00	45.75	2.2	2,196	0.10%
2019/12/06	0.2	45.80	0	0.00	45.80	0.2	2,178	0.01%
2019/12/03	0	0.00	0.5	46.25	46.35	-0.5	2,115	-0.02%
2019/12/02	3	45.77	4	45.86	45.75	-1	2,120	-0.05%
2019/11/29	2	45.73	0	0.00	45.60	2	2,116	0.09%
2019/11/27	0.1	46.35	3	46.35	46.45	-2.9	2,060	-0.14%
2019/11/26	2	46.90	0	0.00	46.25	2	2,046	0.10%
2019/11/25	20	46.74	0	0.00	46.75	20	1,976	1.01%
2019/11/22	4	46.53	2	46.85	46.45	2	1,992	0.10%
2019/11/21	0	0.00	5	46.97	46.85	-5	1,970	-0.25%
2019/11/20	0.2	46.95	2	47.40	47.00	-1.8	1,955	-0.09%
2019/11/19	1	47.85	4	47.60	47.40	-3	1,928	-0.16%
2019/11/18	1	47.70	4	48.24	47.65	-3	1,887	-0.16%
2019/11/15	2	48.15	6	48.39	48.15	-4	1,869	-0.21%
2019/11/14	11	47.51	26	47.93	48.30	-15	1,824	-0.82%
2019/11/13	8	45.87	11	46.36	45.80	-3	1,658	-0.18%
2019/11/12	0.2	46.50	12	46.62	46.70	-11.8	1,703	-0.69%
2019/11/11	2	46.50	3	46.63	46.75	-1	1,759	-0.06%
2019/11/08	3	47.45	0	0.00	47.35	3	1,751	0.17%
2019/11/07	6	47.48	11	47.40	47.45	-5	1,768	-0.28%
2019/11/06	8	47.00	1	47.05	47.45	7	1,752	0.40%
2019/11/05	6	46.69	0	0.00	46.70	6	1,727	0.35%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/11/01	0	0.00	1	46.20	46.50	-1	1,738	-0.06%
2019/10/31	0	0.00	5	46.55	46.50	-5	1,751	-0.29%
2019/10/30	13	46.28	1.1	46.53	46.60	11.9	1,748	0.68%
2019/10/29	2	46.00	4	46.39	45.90	-2	1,724	-0.12%
2019/10/25	1	46.40	8	46.57	46.55	-7	1,690	-0.41%
2019/10/24	1.1	46.72	7	46.54	46.75	-5.9	1,682	-0.35%
2019/10/23	6	46.00	11	45.81	45.95	-5	1,629	-0.31%
2019/10/22	0	0.00	2	45.78	45.25	-2	1,598	-0.13%
2019/10/21	6	45.70	2	45.80	45.75	4	1,589	0.25%
2019/10/18	1	45.45	1	45.40	45.50	0	1,569	0.00%
2019/10/17	0	0.00	23	45.15	45.30	-23	1,529	-1.50%
2019/10/16	8	44.67	1	44.60	44.45	7	1,472	0.48%
2019/10/15	3	44.15	0	0.00	44.30	3	1,464	0.20%
2019/10/09	0	0.00	1	43.35	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	8	43.43	43.60	-8	1,423	-0.56%
2019/10/07	3	43.05	12	43.02	42.95	-9	1,396	-0.64%
2019/10/03	3	41.70	1	41.75	41.70	2	1,375	0.15%
2019/10/02	0	0.00	2	42.10	42.15	-2	1,382	-0.14%
2019/10/01	0	0.00	3	42.03	42.05	-3	1,406	-0.21%
2019/09/27	3	41.67	1	41.50	41.50	2	1,438	0.14%
2019/09/26	5	42.30	0	0.00	41.85	5	1,442	0.35%
2019/09/25	2	41.95	0	0.00	41.95	2	1,461	0.14%
2019/09/24	2	42.23	0	0.00	42.15	2	1,463	0.14%
2019/09/23	2	42.03	1	41.95	41.95	1	1,463	0.07%
2019/09/20	2	42.33	0	0.00	42.10	2	1,471	0.14%
2019/09/18	3	43.08	10	42.98	43.15	-7	1,595	-0.44%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/16	0	0.00	1	43.35	43.45	-1	1,866	-0.05%
2019/09/12	3	43.00	1	43.20	43.10	2	1,922	0.10%
2019/09/11	2	43.30	1	43.20	43.00	1	1,993	0.05%
2019/09/05	1	43.25	2	43.05	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	2	43.10	43.00	-2	2,019	-0.10%
2019/09/03	6	43.05	10	42.73	42.50	-4	2,025	-0.20%
2019/09/02	6	42.68	1	42.80	42.85	5	2,029	0.25%
2019/08/30	0	0.00	25	42.36	42.55	-25	2,022	-1.24%
2019/08/29	0.5	42.10	0	0.00	42.15	0.5	2,009	0.02%
2019/08/27	25	42.43	1	42.65	41.80	24	2,060	1.16%
2019/08/26	3	42.53	4	42.48	42.45	-1	2,026	-0.05%
2019/08/23	1	42.95	0	0.00	43.10	1	2,017	0.05%
2019/08/22	0	0.00	4	43.10	43.20	-4	2,021	-0.20%
2019/08/21	0.3	42.70	0	0.00	42.85	0.3	2,063	0.01%
2019/08/20	0	0.00	1	42.75	42.50	-1	2,063	-0.05%
2019/08/19	0	0.00	12	42.90	43.05	-12	2,052	-0.58%
2019/08/16	12	43.33	3	43.45	43.20	9	2,045	0.44%
2019/08/15	12	43.30	5	43.28	43.40	7	2,022	0.35%
2019/08/14	8	43.11	0	0.00	42.75	8	1,953	0.41%
2019/08/12	0	0.00	3	41.70	42.40	-3	1,881	-0.16%
2019/08/08	3	41.05	0	0.00	41.10	3	1,867	0.16%
2019/08/07	3	40.55	4	40.54	40.40	-1	1,889	-0.05%
2019/08/06	1	39.50	6	39.48	40.80	-5	1,915	-0.26%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	2	40.40	4	40.41	40.35	-2	1,920	-0.10%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/30	1	41.75	0	0.00	41.50	1	1,962	0.05%
2019/07/29	6.5	41.77	0.2	41.95	42.00	6.3	1,968	0.32%
2019/07/26	0	0.00	0.2	41.90	41.90	-0.2	1,967	-0.01%
2019/07/25	1	41.20	5	41.59	41.75	-4	1,968	-0.20%
2019/07/24	5	41.35	0	0.00	41.05	5	1,976	0.25%
2019/07/22	3	42.00	2	42.15	42.20	1	1,966	0.05%
2019/07/19	0	0.00	0.1	41.90	41.85	-0.1	1,976	-0.01%
2019/07/18	1	41.55	0	0.00	41.60	1	1,987	0.05%
2019/07/17	4.1	41.51	0	0.00	41.35	4.1	1,998	0.21%
2019/07/15	1	41.95	0	0.00	42.00	1	2,014	0.05%
2019/07/12	0	0.00	0.6	42.30	42.30	-0.6	2,069	-0.03%
2019/07/11	2	42.73	0	0.00	42.60	2	2,087	0.10%
2019/07/10	0.1	42.55	2	42.45	42.55	-1.9	2,116	-0.09%
2019/07/09	1	42.20	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0	0.00	3	42.60	42.50	-3	2,145	-0.14%
2019/07/05	1	42.75	2	42.80	42.85	-1	2,166	-0.05%
2019/07/04	3	44.53	10	44.55	44.55	-7	2,199	-0.32%
2019/07/02	3	43.93	14	44.04	43.90	-11	2,245	-0.49%
2019/07/01	0.1	44.50	0	0.00	44.55	0.1	2,256	0.00%
2019/06/28	4	44.73	9	44.62	44.40	-5	2,274	-0.22%
2019/06/27	7.1	45.30	19	45.07	44.80	-11.9	2,290	-0.52%
2019/06/26	11	45.36	11	45.40	45.30	0	2,392	0.00%
2019/06/25	7	44.93	17	45.40	46.25	-10	2,402	-0.42%
2019/06/24	2	44.40	7	45.12	45.50	-5	2,274	-0.22%
2019/06/21	10	44.56	1	44.50	44.40	9	2,139	0.42%
2019/06/20	2	44.13	1	43.90	44.20	1	2,005	0.05%
2019/06/19	16	43.64	4	43.28	43.65	12	1,965	0.61%
2019/06/18	3	42.35	1	42.40	42.45	2	1,891	0.11%
2019/06/17	4.1	41.71	3	42.00	42.20	1.1	1,881	0.06%
2019/06/14	3	41.45	3	41.50	41.40	0	1,879	0.00%
2019/06/13	4	41.45	3	41.55	41.45	1	1,904	0.05%
2019/06/12	3.1	42.15	3	42.15	42.20	0.1	1,923	0.01%
2019/06/11	10.2	41.90	3	41.85	42.20	7.2	1,914	0.38%
2019/06/10	0	0.00	5	41.31	41.30	-5	1,893	-0.26%
2019/06/06	3	40.90	0	0.00	40.70	3	1,889	0.16%
2019/06/05	0	0.00	7	41.06	40.90	-7	1,907	-0.37%
2019/06/04	7.1	40.84	0	0.00	40.95	7.1	1,909	0.37%
2019/06/03	3	40.70	8	41.14	41.10	-5	1,872	-0.27%
2019/05/30	6	40.30	7	40.60	40.45	-1	1,870	-0.05%
2019/05/29	5	40.70	0.6	40.30	40.15	4.4	1,882	0.23%
2019/05/28	2	41.28	6	41.00	40.75	-4	1,887	-0.21%
2019/05/27	0	0.00	1	40.70	40.75	-1	1,839	-0.05%
2019/05/24	2	40.23	0	0.00	40.15	2	1,842	0.11%
2019/05/23	1	40.50	1	40.40	40.30	0	1,855	0.00%
2019/05/22	1	40.75	0	0.00	40.65	1	1,866	0.05%
2019/05/21	9	40.72	4	40.90	40.75	5	1,887	0.26%
2019/05/17	0.8	40.40	4	40.45	40.05	-3.2	1,909	-0.17%
2019/05/16	6	40.93	1	40.30	40.30	5	1,910	0.26%
2019/05/15	5	41.00	7	40.65	41.00	-2	1,899	-0.11%
2019/05/14	0	0.00	3	40.07	39.90	-3	1,882	-0.16%
2019/05/13	7	39.90	2	40.00	39.60	5	1,847	0.27%
2019/05/10	10	40.39	2	40.33	40.45	8	1,834	0.44%
2019/05/09	3	40.18	3	39.95	39.90	0	1,843	0.00%
2019/05/08	3	40.98	0	0.00	40.90	3	1,814	0.17%
2019/05/07	1	41.65	1	41.95	41.65	0	1,797	0.00%
2019/05/02	2	42.65	1	42.45	42.30	1	1,797	0.06%
2019/04/29	2	42.25	4	41.88	41.80	-2	1,781	-0.11%
2019/04/26	1.9	41.67	1.7	41.61	41.65	0.2	1,777	0.01%
2019/04/25	0.1	42.00	0	0.00	42.00	0.1	1,769	0.01%
2019/04/24	7	41.98	0	0.00	41.85	7	1,764	0.40%
2019/04/22	5	42.75	0	0.00	42.50	5	1,735	0.29%
2019/04/19	1	42.90	1.3	42.61	42.75	-0.3	1,732	-0.02%
2019/04/18	3.1	41.94	5	41.90	41.75	-1.9	1,696	-0.11%
2019/04/17	6	42.86	0	0.00	42.80	6	1,650	0.36%
2019/04/16	3.2	42.77	2.3	42.76	42.75	0.9	1,628	0.05%
2019/04/15	3	43.53	0	0.00	43.25	3	1,598	0.19%
2019/04/12	1	43.60	4	43.88	43.80	-3	1,574	-0.19%
2019/04/11	6.1	43.92	0	0.00	43.50	6.1	1,579	0.39%
2019/04/10	13	43.78	4	43.69	43.95	9	1,548	0.58%
2019/04/09	7	44.31	84.5	44.21	44.20	-77.5	1,492	-5.19%
2019/04/08	11	44.86	91	44.87	44.60	-80	1,455	-5.50%
2019/04/03	10	45.11	13	45.20	45.05	-3	1,400	-0.21%
2019/04/02	9	45.58	20	45.65	45.60	-11	1,376	-0.80%
2019/04/01	8	45.96	2.2	45.80	45.80	5.8	1,361	0.42%
2019/03/29	19	45.39	7	45.78	46.60	12	1,337	0.90%
2019/03/28	7	46.52	0	0.00	46.60	7	1,231	0.57%
2019/03/27	9	47.54	2	47.50	47.45	7	1,229	0.57%
2019/03/26	0	0.00	2	48.18	48.20	-2	1,224	-0.16%
2019/03/25	1	47.45	19	47.65	47.85	-18	1,222	-1.47%
2019/03/22	6.3	48.15	2	48.25	48.25	4.3	1,209	0.36%
2019/03/20	0	0.00	2	48.70	48.75	-2	1,189	-0.17%
2019/03/19	1	48.55	3	48.65	48.65	-2	1,189	-0.17%
2019/03/18	6	48.44	1	48.55	48.55	5	1,184	0.42%
2019/03/15	6	47.09	0	0.00	47.95	6	1,154	0.52%
2019/03/13	0	0.00	9	47.35	47.35	-9	1,136	-0.79%
2019/03/12	0	0.00	1	47.50	47.20	-1	1,147	-0.09%
2019/03/11	5	47.27	0	0.00	47.10	5	1,157	0.43%
2019/03/08	3	47.92	23	47.93	47.80	-20	1,168	-1.71%
2019/03/07	2	48.90	3	48.70	48.50	-1	1,223	-0.08%
2019/03/06	0	0.00	5	48.92	49.25	-5	1,225	-0.41%
2019/03/05	0	0.00	7	48.20	48.15	-7	1,219	-0.57%
2019/03/04	0.4	48.25	0	0.00	48.30	0.4	1,226	0.03%
2019/02/25	0	0.00	10	48.25	48.45	-10	1,206	-0.83%
2019/02/22	1.8	48.36	0	0.00	48.55	1.8	1,218	0.15%
2019/02/21	6	48.43	0	0.00	48.45	6	1,220	0.49%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/02/18	5	47.60	6	47.52	47.60	-1	1,231	-0.08%
2019/02/15	0	0.00	1	47.20	46.80	-1	1,207	-0.08%
2019/02/14	1	46.95	2	47.00	46.95	-1	1,216	-0.08%
2019/01/22	1	45.95	0	0.00	45.80	1	1,215	0.08%
2019/01/21	0.4	46.25	0	0.00	46.25	0.4	1,228	0.03%
2019/01/18	0.5	46.30	0	0.00	46.30	0.5	1,242	0.04%
2019/01/16	1	46.55	0	0.00	46.50	1	1,287	0.08%
2019/01/15	0	0.00	4	46.94	47.15	-4	1,292	-0.31%
2019/01/14	1	47.10	1	46.40	46.40	0	1,297	0.00%
2019/01/11	1	47.10	2	47.10	46.95	-1	1,327	-0.08%
2019/01/10	10	47.10	1	47.05	47.00	9	1,343	0.67%
2019/01/09	0	0.00	10.6	46.76	46.95	-10.6	1,367	-0.78%
2019/01/07	2	46.03	0	0.00	46.20	2	1,416	0.14%
2019/01/04	1	45.35	0	0.00	45.40	1	1,471	0.07%
2019/01/03	0	0.00	1	45.10	45.00	-1	1,621	-0.06%
2019/01/02	1	44.45	1	44.40	44.40	0	1,640	0.00%
2018/12/28	2	44.80	0	0.00	44.75	2	1,714	0.12%
2018/12/27	1	44.95	0	0.00	44.80	1	1,821	0.05%
2018/12/26	0	0.00	1	44.50	44.30	-1	1,978	-0.05%
2018/12/25	0.3	44.45	0	0.00	44.40	0.3	2,029	0.01%
2018/12/24	0	0.00	4	44.95	44.95	-4	2,063	-0.19%
2018/12/20	8	45.11	0	0.00	44.90	8	2,244	0.36%
2018/12/19	1	46.50	0	0.00	46.50	1	2,298	0.04%
2018/12/18	0	0.00	1	46.70	46.90	-1	2,356	-0.04%
2018/12/14	0	0.00	1	47.35	47.25	-1	2,400	-0.04%
2018/12/13	1	47.45	1	47.70	47.90	0	2,460	0.00%
2018/12/12	0	0.00	2	47.35	47.45	-2	2,507	-0.08%
2018/12/10	1	46.70	20	47.19	46.80	-19	2,596	-0.73%
2018/12/07	0	0.00	4.6	47.72	47.70	-4.6	2,610	-0.18%
2018/12/06	0	0.00	20	48.18	47.20	-20	2,643	-0.76%
2018/12/05	0	0.00	1	48.15	48.50	-1	2,663	-0.04%
2018/12/04	1	48.70	1	48.60	48.60	0	2,662	0.00%
2018/12/03	0	0.00	2	49.40	48.55	-2	2,660	-0.08%
2018/11/30	3	48.28	0	0.00	48.95	3	2,651	0.11%
2018/11/29	5	48.52	5	48.40	48.25	0	2,613	0.00%
2018/11/28	0	0.00	2	48.20	48.35	-2	2,616	-0.08%
2018/11/26	0	0.00	2	47.08	47.00	-2	2,633	-0.08%
2018/11/23	0	0.00	0.7	46.55	46.55	-0.7	2,649	-0.03%
2018/11/20	0	0.00	9	47.44	47.45	-9	2,711	-0.33%
2018/11/19	5	47.14	7	46.80	47.25	-2	2,797	-0.07%
2018/11/15	3	46.30	8	46.35	45.85	-5	2,841	-0.18%
2018/11/14	11	44.88	2	44.60	45.05	9	2,835	0.32%
2018/11/13	0	0.00	6	44.58	44.60	-6	2,896	-0.21%
2018/11/12	0	0.00	3	43.88	43.85	-3	2,915	-0.10%
2018/11/08	31	43.65	25	43.85	44.25	6	2,940	0.20%
2018/11/06	4	42.75	0	0.00	42.65	4	2,984	0.13%
2018/11/01	0	0.00	0.8	43.05	43.05	-0.8	3,045	-0.03%
2018/10/31	6.1	42.45	2	42.55	42.80	4.1	3,049	0.13%
2018/10/30	5	41.85	0	0.00	41.95	5	3,054	0.16%
2018/10/29	0.1	41.85	3	41.85	41.85	-2.9	3,074	-0.09%
2018/10/26	0.1	42.30	0.2	42.30	42.30	-0.1	3,093	0.00%
2018/10/25	6	42.47	3	42.50	42.05	3	3,181	0.09%
2018/10/24	3	44.00	0	0.00	43.50	3	3,242	0.09%
2018/10/22	3	43.65	0	0.00	44.00	3	3,333	0.09%
2018/10/19	5	43.50	7.4	43.60	43.85	-2.4	3,340	-0.07%
2018/10/18	15	44.58	3	44.75	44.35	12	3,332	0.36%
2018/10/17	10	45.08	1	44.95	44.95	9	3,329	0.27%
2018/10/16	13.2	45.27	4	44.98	44.80	9.2	3,318	0.28%
2018/10/15	24.3	45.69	6.4	45.42	45.50	17.9	3,301	0.54%
2018/10/12	11	45.55	33	45.69	46.05	-22	3,288	-0.67%
2018/10/11	32	47.00	2.7	47.85	45.40	29.3	3,248	0.90%
2018/10/09	24	50.88	1.7	50.57	50.40	22.3	3,134	0.71%
2018/10/08	12.4	50.97	7.2	50.53	50.50	5.2	3,142	0.17%
2018/09/26	11	35.95	54.2	35.87	35.75	-43.2	3,086	-1.40%
2018/09/25	37	35.86	20	35.96	35.95	17	3,035	0.56%
2018/09/21	0	0.00	1	34.95	35.15	-1	2,902	-0.03%
2018/09/20	0	0.00	12	34.67	34.70	-12	2,886	-0.42%
2018/09/19	1	35.40	7	35.31	35.30	-6	2,877	-0.21%
2018/09/18	3	35.18	11.8	35.25	35.35	-8.8	2,873	-0.31%
2018/09/17	11	34.90	10	35.12	35.20	1	2,866	0.03%
2018/09/14	0	0.00	18	35.00	35.05	-18	2,836	-0.63%
2018/09/13	0	0.00	1	34.15	34.80	-1	2,776	-0.04%
2018/09/12	1	34.00	2	34.10	34.05	-1	2,740	-0.04%
2018/09/11	2	33.25	0	0.00	33.80	2	2,758	0.07%
2018/09/10	3	33.45	5	33.33	33.15	-2	2,820	-0.07%
2018/09/07	6	33.33	0	0.00	33.45	6	2,866	0.21%
2018/09/06	8	33.65	2	33.75	33.80	6	2,880	0.21%
2018/09/05	23	33.97	0	0.00	33.75	23	2,908	0.79%
2018/09/04	10	34.05	2	34.20	34.20	8	2,911	0.28%
2018/09/03	22	34.26	0	0.00	34.10	22	2,918	0.75%
2018/08/31	20	34.30	0	0.00	34.60	20	2,917	0.69%
2018/08/30	2	34.38	0	0.00	34.45	2	2,931	0.07%
2018/08/29	0	34.30	2	34.30	34.50	-2	3,008	-0.07%
2018/08/28	0.1	34.15	0	0.00	34.25	0.1	3,064	0.00%
2018/08/27	12	34.12	0	0.00	34.10	12	3,138	0.38%
2018/08/24	17	34.39	10	34.28	34.30	7	3,172	0.22%
2018/08/23	10	34.38	0	0.00	34.50	10	3,259	0.31%
2018/08/22	0	0.00	1	34.35	34.40	-1	3,302	-0.03%
2018/08/21	1	34.25	0	0.00	34.45	1	3,316	0.03%
2018/08/20	5	34.20	0	0.00	34.20	5	3,316	0.15%
2018/08/17	1	34.40	53	34.35	34.30	-52	3,336	-1.56%
2018/08/16	1	34.20	4	34.25	34.30	-3	3,333	-0.09%
2018/08/15	11	34.33	6	34.58	34.30	5	3,299	0.15%
2018/08/14	0	33.95	2	33.98	34.00	-2	3,240	-0.06%
2018/08/13	2	33.52	2	33.40	33.40	0	3,246	0.00%
2018/08/10	0.2	33.85	1	33.75	33.90	-0.8	3,247	-0.02%
2018/08/09	50.2	33.75	2	33.73	33.70	48.2	3,259	1.48%
2018/08/08	3	34.45	1	34.45	34.35	2	3,257	0.06%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/06	0	0.00	1	34.25	34.20	-1	3,289	-0.03%
2018/08/03	3	33.80	4	34.09	34.20	-1	3,298	-0.03%
2018/08/02	1	33.55	0	0.00	33.55	1	3,269	0.03%
2018/08/01	2	33.78	1	34.10	33.70	1	3,259	0.03%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/26	0	0.00	1.1	33.75	33.75	-1.1	3,267	-0.03%
2018/07/25	1	33.50	0	0.00	33.50	1	3,295	0.03%
2018/07/24	0	0.00	3	33.45	33.55	-3	3,296	-0.09%
2018/07/23	4	33.05	1	33.00	33.00	3	3,290	0.09%
2018/07/20	18	34.82	0	0.00	34.90	18	3,248	0.55%
2018/07/19	16	34.92	5	35.00	34.90	11	3,211	0.34%
2018/07/18	0	0.00	16	35.03	35.00	-16	3,209	-0.50%
2018/07/16	3	35.05	5	35.15	34.95	-2	3,242	-0.06%
2018/07/13	0	0.00	20	35.10	35.20	-20	3,289	-0.61%
2018/07/12	22	34.82	8	34.86	34.95	14	3,340	0.42%
2018/07/11	1	34.40	6	34.65	34.60	-5	3,474	-0.14%
2018/07/10	17	34.72	3	34.83	34.70	14	3,540	0.40%
2018/07/09	9	33.84	2	34.18	34.50	7	3,609	0.19%
2018/07/06	7	33.65	5	33.40	33.50	2	3,807	0.05%
2018/07/05	1	34.10	0	0.00	33.80	1	3,893	0.03%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/07/03	2	34.50	37	34.47	34.25	-35	4,200	-0.83%
2018/07/02	1	34.85	9	34.87	34.70	-8	4,195	-0.19%
2018/06/29	0	0.00	1	35.10	35.20	-1	4,203	-0.02%
2018/06/28	5	34.52	0	0.00	34.75	5	4,195	0.12%
2018/06/27	30	34.93	1	35.20	34.70	29	4,224	0.69%
2018/06/26	4.4	34.95	9	34.99	35.05	-4.6	4,254	-0.11%
2018/06/25	7	35.86	11	35.98	35.65	-4	4,274	-0.09%
2018/06/22	0	0.00	5	35.80	35.70	-5	4,728	-0.11%
2018/06/21	4	36.00	11	35.96	36.00	-7	4,742	-0.15%
2018/06/20	1	35.55	3	35.68	35.85	-2	4,803	-0.04%
2018/06/19	15	35.80	3	35.65	35.60	12	4,845	0.25%
2018/06/15	14.2	35.92	7	35.90	36.20	7.2	4,892	0.15%
2018/06/14	10	35.77	0.8	35.70	35.70	9.2	4,821	0.19%
2018/06/13	7	35.86	1	36.00	35.80	6	4,796	0.13%
2018/06/12	11	36.31	1	36.35	36.15	10	4,798	0.21%
2018/06/11	2	36.55	1	36.50	36.40	1	4,823	0.02%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/07	13	37.18	0	0.00	36.95	13	4,839	0.27%
2018/06/06	1	37.10	2.6	37.03	37.15	-1.6	4,844	-0.03%
2018/06/05	5	36.65	34	36.79	36.75	-29	4,780	-0.61%
2018/06/04	0	0.00	22	36.36	36.45	-22	4,801	-0.46%
2018/06/01	21	35.99	1	36.00	35.95	20	4,835	0.41%
2018/05/31	0	0.00	5	35.80	36.15	-5	4,804	-0.10%
2018/05/30	15	35.40	0	0.00	35.30	15	4,765	0.31%
2018/05/29	4	35.68	0	0.00	35.65	4	4,747	0.08%
2018/05/28	0	0.00	2	35.75	35.70	-2	4,756	-0.04%
2018/05/25	30	35.75	0	0.00	35.80	30	4,776	0.63%
2018/05/24	3	35.65	0	0.00	35.60	3	4,795	0.06%
2018/05/23	0	0.00	8	35.65	35.70	-8	4,811	-0.17%
2018/05/22	9	35.98	0	0.00	35.80	9	4,844	0.19%
2018/05/21	0	0.00	1	35.45	35.80	-1	4,864	-0.02%
2018/05/18	6	35.43	1.2	35.60	35.35	4.8	4,858	0.10%
2018/05/17	0	0.00	10	35.65	35.60	-10	4,913	-0.20%
2018/05/16	5	35.87	3	35.73	35.80	2	4,922	0.04%
2018/05/15	1	35.60	0	0.00	35.60	1	4,940	0.02%
2018/05/14	11	35.61	0	0.00	35.85	11	5,091	0.22%
2018/05/11	2	35.68	11	35.70	35.55	-9	5,102	-0.18%
2018/05/10	2	35.43	13	35.50	35.55	-11	5,112	-0.22%
2018/05/09	1	35.40	0	0.00	35.45	1	5,117	0.02%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/05/07	1	35.30	8.4	35.20	35.40	-7.4	5,185	-0.14%
2018/05/04	1.8	35.16	5	35.30	35.10	-3.2	5,199	-0.06%
2018/04/30	5	35.60	5	35.55	35.65	0	5,294	0.00%
2018/04/27	1	35.50	16	35.55	35.55	-15	5,298	-0.28%
2018/04/26	7	35.56	0	0.00	35.45	7	5,322	0.13%
2018/04/25	2	35.65	3	35.90	35.85	-1	5,332	-0.02%
2018/04/24	4	35.96	2	36.03	36.10	2	5,321	0.04%
2018/04/23	7	36.33	0	0.00	36.30	7	5,321	0.13%
2018/04/20	5	36.30	71.1	36.09	36.45	-66.1	5,356	-1.23%
2018/04/19	0	0.00	2.2	36.14	36.25	-2.2	5,352	-0.04%
2018/04/17	8	35.50	6	35.82	35.60	2	5,330	0.04%
2018/04/16	10	36.53	6	36.60	36.50	4	5,231	0.08%
2018/04/13	9	36.52	10.4	36.54	36.50	-1.4	5,228	-0.03%
2018/04/12	11	36.40	16	36.36	36.20	-5	5,221	-0.10%
2018/04/11	12	35.86	4	35.90	35.80	8	5,124	0.16%
2018/04/10	7	35.59	11.2	35.58	35.60	-4.2	5,051	-0.08%
2018/04/09	0	0.00	55	34.97	35.40	-55	4,957	-1.11%
2018/04/03	5	34.05	4	34.15	34.15	1	4,786	0.02%
2018/04/02	0	0.00	11.4	34.13	34.10	-11.4	4,791	-0.24%
2018/03/31	1	34.20	13	34.44	34.10	-12	4,784	-0.25%
2018/03/30	10	34.39	1	34.45	34.10	9	4,768	0.19%
2018/03/29	1	34.30	1	34.30	34.30	0	4,727	0.00%
2018/03/28	8	34.42	1.4	34.37	34.45	6.6	4,707	0.14%
2018/03/27	71	35.18	8	34.95	34.55	63	4,635	1.36%
2018/03/26	0	0.00	1	33.90	33.90	-1	4,144	-0.02%
2018/03/23	7	33.54	5	33.42	33.90	2	4,117	0.05%
2018/03/22	4	34.46	1	34.40	34.00	3	4,039	0.07%
2018/03/21	24	34.17	36	34.35	34.35	-12	3,971	-0.30%
2018/03/20	12	33.89	1	33.90	33.90	11	3,905	0.28%
2018/03/19	0	0.00	6	33.83	33.90	-6	3,880	-0.15%
2018/03/16	18	33.79	5.8	33.69	33.65	12.2	3,862	0.32%
2018/03/15	5	33.75	30	33.83	33.90	-25	3,810	-0.66%
2018/03/14	12	33.58	0	0.00	33.40	12	3,735	0.32%
2018/03/13	1	33.60	3	33.40	33.55	-2	3,726	-0.05%
2018/03/12	10.1	33.75	13	33.55	33.70	-2.9	3,719	-0.08%
2018/03/09	1	33.50	5	33.25	33.25	-4	3,724	-0.11%
2018/03/08	7	33.56	5	33.72	33.35	2	3,730	0.05%
2018/03/07	17	33.23	1.6	33.05	33.20	15.4	3,665	0.42%
2018/03/06	10	32.50	5	32.68	32.60	5	3,602	0.14%
2018/03/05	3	32.30	20	32.55	32.35	-17	3,664	-0.46%
2018/03/02	2.1	32.30	4	32.43	32.40	-1.9	3,639	-0.05%
2018/03/01	11.1	32.27	0	0.00	32.50	11.1	3,660	0.30%
2018/02/27	2.1	32.58	0	0.00	32.15	2.1	3,672	0.06%
2018/02/26	1.1	32.80	4	32.75	32.80	-2.9	3,680	-0.08%
2018/02/23	3	32.33	12	32.45	32.25	-9	3,682	-0.24%
2018/02/22	3.1	31.93	2	32.08	32.25	1.1	3,820	0.03%
2018/02/21	5	31.60	0.2	31.65	31.65	4.8	4,040	0.12%
2018/02/12	3	30.62	0	0.00	30.95	3	4,479	0.07%
2018/02/09	5	30.48	0	0.00	30.70	5	4,500	0.11%
2018/02/08	3	30.67	5	30.87	30.70	-2	4,450	-0.04%
2018/02/07	20	31.15	10	31.30	30.85	10	4,550	0.22%
2018/02/06	40	31.00	5	30.50	30.70	35	4,537	0.77%
2018/02/05	10	32.11	2.4	32.41	32.45	7.6	4,464	0.17%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/02/01	3	33.33	0	0.00	33.10	3	4,478	0.07%
2018/01/31	1	32.80	0	0.00	33.45	1	4,616	0.02%
2018/01/30	1	33.10	2	33.25	33.05	-1	4,627	-0.02%
2018/01/26	5.8	33.63	0.5	33.60	33.65	5.3	4,610	0.11%
2018/01/25	2.8	33.94	10	33.90	33.95	-7.2	4,586	-0.16%
2018/01/24	2	33.50	0	0.00	33.50	2	4,539	0.04%
2018/01/23	2	33.38	12.4	33.37	33.35	-10.4	4,566	-0.23%
2018/01/22	5	33.53	0	0.00	33.55	5	4,618	0.11%
2018/01/19	4	33.54	1	33.30	33.20	3	4,683	0.06%
2018/01/18	6	33.78	3	33.77	33.65	3	4,640	0.06%
2018/01/17	5	33.72	3	33.75	33.80	2	4,614	0.04%
2018/01/16	1.4	33.64	5	33.89	33.95	-3.6	4,600	-0.08%
2018/01/15	1	33.65	1	33.70	33.65	0	4,564	0.00%
2018/01/12	1	33.45	0	0.00	33.40	1	4,529	0.02%
2018/01/11	0	0.00	1	33.65	33.35	-1	4,519	-0.02%
2018/01/10	1	33.30	2.2	33.34	33.30	-1.2	4,495	-0.03%
2018/01/09	0.2	33.15	1.2	33.28	33.30	-1	4,468	-0.02%
2018/01/08	20.4	33.20	2	33.40	33.30	18.4	4,471	0.41%
2018/01/05	10	32.95	9	32.91	33.10	1	4,407	0.02%
2018/01/04	0	0.00	5	32.60	32.55	-5	4,335	-0.12%
2018/01/03	1.3	32.29	6	32.47	32.40	-4.7	4,313	-0.11%
2018/01/02	0	0.00	17	31.85	32.00	-17	4,252	-0.40%