潤泰新 (9945)-新光-高雄券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949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

潤泰新 (9945)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	45.97	6	46.13	46.05	4	6,169	0.06%
2024/11/20	5.2	46.43	14	46.30	46.20	-8.8	6,389	-0.14%
2024/11/19	1.6	46.30	46	46.54	46.55	-44.5	6,536	-0.68%
2024/11/18	4.1	46.30	14	46.27	46.20	-9.9	6,778	-0.15%
2024/11/15	43.4	46.65	16	46.36	46.35	27.4	6,900	0.40%
2024/11/14	23.5	46.24	10.2	46.17	45.80	13.3	7,093	0.19%
2024/11/13	9	46.82	2	46.80	46.85	7	7,173	0.10%
2024/11/12	15	47.45	14	47.45	47.50	1	7,460	0.01%
2024/11/11	4.7	47.54	14.7	48.15	48.20	-10	7,534	-0.13%
2024/11/08	8.1	47.76	7.2	48.09	47.50	0.8	7,596	0.01%
2024/11/07	3.1	46.81	0	0.00	47.00	3.1	7,781	0.04%
2024/11/06	6.5	46.93	0	0.00	46.70	6.5	7,958	0.08%
2024/11/05	1	47.00	5	47.22	47.30	-4	8,166	-0.05%
2024/11/04	3.1	46.68	0	0.00	47.00	3.1	8,691	0.04%
2024/11/01	1	46.45	7.2	46.61	47.15	-6.2	9,292	-0.07%
2024/10/30	3	46.35	1	46.50	46.50	2	9,873	0.02%
2024/10/29	16.7	46.60	0	0.00	46.80	16.7	10,286	0.16%
2024/10/28	1.2	47.04	10.3	47.24	47.30	-9.1	10,493	-0.09%
2024/10/25	3.2	46.97	2	47.08	47.05	1.2	10,833	0.01%
2024/10/24	6	46.64	0	0.00	47.05	6	11,765	0.05%
2024/10/23	1.5	47.14	3	46.97	47.00	-1.5	12,703	-0.01%
2024/10/22	8.2	47.27	11	47.25	47.25	-2.9	13,277	-0.02%
2024/10/21	15	47.69	2	48.00	47.45	13	13,604	0.10%
2024/10/18	4	48.29	14	48.42	48.30	-10	14,073	-0.07%
2024/10/17	4	48.05	60.4	48.23	48.20	-56.4	14,677	-0.38%
2024/10/16	5.4	47.40	6	47.43	47.35	-0.7	15,751	0.00%
2024/10/15	0	0.00	10.5	47.49	47.90	-10.5	16,422	-0.06%
2024/10/14	24.6	47.01	7	47.09	46.90	17.6	16,907	0.10%
2024/10/11	21	47.83	44	48.16	47.60	-23	17,536	-0.13%
2024/10/09	8	47.36	8.1	47.61	47.70	-0.1	17,758	0.00%
2024/10/08	18	47.68	11.7	47.92	47.95	6.3	17,828	0.04%
2024/10/07	3	47.90	24.6	48.07	48.45	-21.5	17,842	-0.12%
2024/10/04	19	47.74	15	48.18	47.80	4	17,865	0.02%
2024/10/01	13.2	48.43	5	48.54	48.25	8.2	17,859	0.05%
2024/09/30	15	48.64	31	48.65	48.95	-16	17,881	-0.09%
2024/09/27	10	47.96	33.3	48.01	48.20	-23.3	17,869	-0.13%
2024/09/26	8.5	47.77	31.1	47.98	48.00	-22.6	17,873	-0.13%
2024/09/25	25.3	47.69	24.1	47.69	47.90	1.2	17,886	0.01%
2024/09/24	5.1	47.02	40.4	47.17	47.35	-35.3	17,888	-0.20%
2024/09/23	17.4	46.76	59.2	46.73	46.95	-41.8	18,001	-0.23%
2024/09/20	132.4	47.31	36	47.22	47.50	96.4	17,966	0.54%	大買/
2024/09/19	8	48.96	85.3	48.85	49.25	-77.3	17,660	-0.44%
2024/09/18	5	47.33	11.4	47.38	47.45	-6.4	17,515	-0.04%
2024/09/16	7.6	47.14	37.9	47.21	47.20	-30.4	17,591	-0.17%
2024/09/13	17.4	46.71	5	47.03	46.95	12.4	17,663	0.07%
2024/09/12	2	46.15	22.3	46.52	46.50	-20.3	17,817	-0.11%
2024/09/11	8.1	45.87	18	45.95	45.85	-9.9	17,935	-0.06%
2024/09/10	24.1	45.28	18	45.65	45.00	6.1	17,986	0.03%
2024/09/09	38.2	45.74	16.3	45.90	45.85	21.9	18,000	0.12%
2024/09/06	9.1	46.87	10	47.01	46.85	-0.9	18,050	0.00%
2024/09/05	11.4	46.88	11	47.05	46.75	0.4	18,399	0.00%
2024/09/04	32	46.20	14.5	46.64	46.40	17.5	19,016	0.09%
2024/09/03	99.7	47.72	8	47.95	47.55	91.7	19,740	0.46%
2024/09/02	23.3	48.65	7.2	48.88	48.40	16.1	19,835	0.08%
2024/08/30	4.4	49.09	35	49.02	49.25	-30.7	19,898	-0.15%
2024/08/29	12.2	48.08	5.1	48.19	48.20	7.2	19,899	0.04%
2024/08/28	0.3	48.25	0.5	48.24	48.65	-0.2	19,946	0.00%
2024/08/27	25	47.96	6	48.14	48.20	19	20,300	0.09%
2024/08/26	24.1	48.29	12.8	48.66	47.95	11.3	20,457	0.06%
2024/08/23	3	48.08	11	47.94	48.10	-8	20,621	-0.04%
2024/08/22	33.1	47.20	52.1	47.46	47.65	-19	20,803	-0.09%
2024/08/21	23.7	47.78	46.4	48.13	47.75	-22.7	20,698	-0.11%
2024/08/20	73.1	49.09	33.1	49.33	48.60	40	20,668	0.19%
2024/08/19	15	49.97	18	49.95	49.80	-3	20,739	-0.01%
2024/08/16	21.1	50.37	53.5	50.18	50.30	-32.4	20,846	-0.16%
2024/08/15	43.7	50.02	97	49.46	49.25	-53.3	20,953	-0.25%
2024/08/14	151.5	50.20	87.3	49.94	49.85	64.2	21,276	0.30%	大買/
2024/08/13	12.2	48.09	8	48.11	48.10	4.2	21,602	0.02%
2024/08/12	3.2	48.30	105.7	48.35	48.35	-102.5	22,421	-0.46%	大賣/鉅額交易
2024/08/09	92.3	47.85	21	47.79	47.20	71.3	23,376	0.30%
2024/08/08	36.1	46.44	40.1	46.43	46.60	-4	23,865	-0.02%
2024/08/07	40.3	45.88	40.7	46.17	46.10	-0.4	24,386	0.00%
2024/08/06	33.4	44.73	42.7	44.62	44.80	-9.2	24,376	-0.04%
2024/08/05	82.5	46.10	122.2	45.86	45.35	-39.7	24,069	-0.16%	大賣/
2024/08/02	111.6	50.46	30.2	49.98	49.40	81.4	23,818	0.34%	大買/
2024/08/01	31.2	52.56	43.6	52.43	52.80	-12.5	23,733	-0.05%
2024/07/31	30.3	51.30	48	51.32	51.20	-17.8	24,074	-0.07%
2024/07/30	26.6	50.30	34.1	50.84	51.50	-7.5	25,394	-0.03%
2024/07/29	105.2	51.91	109.8	52.12	51.00	-4.5	26,371	-0.02%	大買/大賣/
2024/07/26	133.1	50.52	167.9	50.57	51.30	-34.8	25,852	-0.13%	大買/大賣/
2024/07/23	27.5	48.96	55.4	48.99	49.80	-28	25,150	-0.11%
2024/07/22	41.5	46.71	42.1	46.75	46.55	-0.6	24,823	0.00%
2024/07/19	97.2	48.40	64.8	48.25	48.05	32.4	24,512	0.13%
2024/07/18	107.5	49.45	84.9	49.46	49.40	22.6	24,073	0.09%	大買/
2024/07/17	108	48.58	136.3	48.81	49.40	-28.3	23,523	-0.12%	大買/大賣/
2024/07/16	71.3	45.69	64.3	45.98	46.50	7.1	22,641	0.03%
2024/07/15	68.6	46.98	28.5	47.05	46.40	40.1	22,146	0.18%
2024/07/12	46.7	47.22	162.3	47.62	46.70	-115.6	21,931	-0.53%	大賣/鉅額交易
2024/07/11	20.8	45.55	51	46.08	45.75	-30.2	21,284	-0.14%
2024/07/10	25	44.97	19	45.20	45.30	6	21,163	0.03%
2024/07/09	8.1	43.73	28	44.13	44.15	-19.9	21,110	-0.09%
2024/07/08	36.1	44.30	22	44.21	44.20	14.1	21,103	0.07%
2024/07/05	18.3	44.74	1	44.90	44.65	17.3	21,124	0.08%
2024/07/04	6	45.13	1	45.20	45.15	5	21,096	0.02%
2024/07/03	8	45.20	30.4	45.13	45.35	-22.4	21,043	-0.11%
2024/07/02	29.1	44.02	33.2	44.16	44.80	-4.1	20,935	-0.02%
2024/07/01	5.5	44.06	25	44.25	44.25	-19.5	20,882	-0.09%
2024/06/28	16.3	44.06	25	44.10	43.60	-8.8	20,858	-0.04%
2024/06/27	43.8	43.34	6.5	43.49	43.30	37.3	20,812	0.18%
2024/06/26	16.3	44.27	3.1	44.25	44.00	13.2	20,665	0.06%
2024/06/25	38	44.53	21	44.65	44.55	17	20,604	0.08%
2024/06/24	73.7	44.84	39.7	44.73	44.80	34	20,567	0.17%
2024/06/21	17.6	45.06	6.6	44.98	44.95	11	20,541	0.05%
2024/06/20	34.1	45.40	5	45.55	45.45	29.1	20,485	0.14%
2024/06/19	19	45.51	9.5	45.52	45.35	9.6	20,455	0.05%
2024/06/18	17.5	45.64	15.9	46.17	46.00	1.6	20,390	0.01%
2024/06/17	16.5	45.03	28	45.14	44.85	-11.5	20,346	-0.06%
2024/06/14	41.6	45.59	27.4	46.04	45.50	14.3	20,393	0.07%
2024/06/13	15.3	45.13	46.2	45.10	45.05	-31	20,327	-0.15%
2024/06/12	47.8	44.68	37.4	45.06	44.35	10.4	20,310	0.05%
2024/06/11	147.9	46.91	59.1	46.50	45.85	88.8	20,240	0.44%	大買/
2024/06/07	64.5	47.95	154.4	47.75	47.55	-89.9	19,610	-0.46%	大賣/
2024/06/06	12.5	44.99	6.2	45.05	45.05	6.3	18,810	0.03%
2024/06/05	5	44.83	11.4	45.06	45.15	-6.4	18,715	-0.03%
2024/06/04	13.2	44.51	6.1	44.69	44.90	7.1	18,605	0.04%
2024/06/03	2.3	44.84	1	44.65	44.70	1.3	18,502	0.01%
2024/05/31	4	44.55	14.1	45.05	44.60	-10	18,451	-0.05%
2024/05/30	38	44.45	5.3	44.50	43.85	32.7	18,087	0.18%
2024/05/29	36.1	44.72	24	44.99	44.55	12.1	17,968	0.07%
2024/05/28	19.9	44.85	17.5	44.86	45.40	2.4	17,733	0.01%
2024/05/27	55.3	44.04	10.8	43.64	43.80	44.5	17,509	0.25%
2024/05/24	14.8	43.51	13	43.54	43.65	1.8	17,380	0.01%
2024/05/23	58.4	43.63	50.5	43.46	43.25	7.9	17,248	0.05%
2024/05/22	11.7	44.81	18.2	44.67	44.70	-6.5	16,941	-0.04%
2024/05/21	39.7	44.59	25.8	44.93	44.35	13.9	16,725	0.08%
2024/05/20	64.7	45.45	74.1	45.18	45.30	-9.4	16,394	-0.06%
2024/05/17	72.1	47.28	69	47.52	46.60	3.2	15,907	0.02%
2024/05/16	84.2	47.26	128.5	47.43	46.90	-44.3	15,266	-0.29%	大賣/
2024/05/15	49.6	45.94	149.9	46.20	46.55	-100.3	14,328	-0.70%	大賣/
2024/05/14	112.2	43.03	31.1	43.18	42.65	81.1	13,293	0.61%	大買/
2024/05/13	119.5	42.77	155.6	42.80	43.90	-36.1	12,576	-0.29%	大買/大賣/
2024/05/10	55.5	40.64	19	40.43	40.50	36.5	11,860	0.31%
2024/05/09	10.2	40.79	4.4	40.64	40.20	5.8	11,642	0.05%
2024/05/08	48.9	40.82	66	40.88	40.70	-17.1	11,406	-0.15%
2024/05/07	72.4	42.05	103.4	42.20	41.80	-31.1	11,071	-0.28%	大賣/
2024/05/06	185.6	43.38	163.1	43.59	43.10	22.5	10,526	0.21%	大買/大賣/
2024/05/03	208.4	42.41	144.9	42.33	42.45	63.6	9,754	0.65%	大買/大賣/
2024/05/02	25.8	41.46	117.3	41.42	42.25	-91.6	8,177	-1.12%	大賣/
2024/04/30	118	38.88	131.6	38.84	38.45	-13.5	6,856	-0.20%	大買/大賣/
2024/04/29	21.6	38.56	33.5	38.42	38.75	-11.9	6,442	-0.18%
2024/04/26	42.2	37.44	16.6	37.50	37.90	25.7	6,187	0.41%
2024/04/25	3	36.85	4.1	36.86	36.85	-1.1	5,946	-0.02%
2024/04/24	15.1	36.81	16	36.85	36.85	-0.9	5,939	-0.01%
2024/04/23	10	36.76	31.4	36.93	36.95	-21.4	5,998	-0.36%
2024/04/22	41.3	36.60	36.3	36.54	36.60	5	6,018	0.08%
2024/04/19	36.6	35.94	35.3	36.09	36.15	1.3	5,776	0.02%
2024/04/18	14.7	36.49	30.5	36.24	36.45	-15.8	5,567	-0.28%
2024/04/17	13.2	34.71	14.7	34.50	34.85	-1.5	5,274	-0.03%
2024/04/16	30.4	34.44	8	34.39	34.45	22.4	5,263	0.43%
2024/04/15	6	35.23	4	35.20	35.20	2	5,183	0.04%
2024/04/12	7.3	34.95	6	34.85	34.95	1.3	5,140	0.03%
2024/04/11	8.1	34.96	17	34.85	34.90	-8.9	5,142	-0.17%
2024/04/10	3.7	35.01	7.9	35.03	35.00	-4.2	5,094	-0.08%
2024/04/09	5.1	34.86	4.1	34.86	34.95	1	5,171	0.02%
2024/04/08	6.5	34.46	14	34.49	34.50	-7.6	5,354	-0.14%
2024/04/03	13	34.70	0	0.00	34.65	13	5,405	0.24%
2024/04/02	8.3	35.05	2	35.00	35.05	6.3	5,487	0.12%
2024/04/01	1	35.30	1	35.30	35.45	0	5,485	0.00%
2024/03/29	4.5	35.13	0	0.00	35.15	4.5	5,472	0.08%
2024/03/28	6.1	35.16	0	0.00	35.05	6.1	5,454	0.11%
2024/03/27	4.1	35.25	2.7	35.27	35.25	1.4	5,412	0.02%
2024/03/26	11.6	35.16	5	35.09	35.20	6.6	5,387	0.12%
2024/03/25	97.7	35.40	88	35.20	35.15	9.7	5,356	0.18%
2024/03/22	4.3	35.04	2	35.10	35.10	2.3	5,335	0.04%
2024/03/21	17.2	34.84	31	34.96	35.35	-13.9	5,325	-0.26%
2024/03/20	24.3	34.11	23	34.07	34.15	1.2	5,712	0.02%
2024/03/19	42.2	34.20	79.9	34.25	34.10	-37.7	5,745	-0.66%
2024/03/18	30.4	34.74	31	34.80	34.70	-0.6	5,617	-0.01%
2024/03/15	26.4	35.05	47	35.06	35.00	-20.7	5,568	-0.37%
2024/03/14	67.8	35.56	51	35.60	35.50	16.8	5,457	0.31%
2024/03/13	53.2	36.95	3	36.92	36.85	50.2	5,191	0.97%
2024/03/12	18.7	36.62	10	36.75	36.95	8.7	5,182	0.17%
2024/03/11	8.9	36.26	10.4	36.31	36.40	-1.6	5,193	-0.03%
2024/03/08	13.2	36.01	8.1	35.91	35.85	5	5,166	0.10%
2024/03/07	8.4	35.84	5	35.72	35.85	3.4	5,293	0.06%
2024/03/06	13.1	36.00	11.7	36.14	36.15	1.4	5,262	0.03%
2024/03/05	49.2	35.65	8.7	35.71	35.65	40.4	5,284	0.76%
2024/03/04	17	35.80	6.3	35.82	35.65	10.7	5,303	0.20%
2024/03/01	7.2	36.10	5.9	36.03	36.00	1.3	5,261	0.02%
2024/02/29	12.1	36.02	12.2	36.02	36.35	-0.1	5,261	0.00%
2024/02/27	12.3	36.31	4	36.35	36.20	8.3	5,240	0.16%
2024/02/26	2	36.65	1	36.75	36.65	1	5,247	0.02%
2024/02/23	5.2	36.72	37	36.72	36.70	-31.9	5,259	-0.61%
2024/02/22	2	37.25	1.1	37.14	37.05	0.9	5,303	0.02%
2024/02/21	1	36.80	0	0.00	36.85	1	5,353	0.02%
2024/02/20	9.1	37.06	9.4	36.94	36.95	-0.3	5,374	-0.01%
2024/02/19	10.2	36.85	8.3	36.85	37.15	1.9	5,410	0.03%
2024/02/16	0.5	36.23	2.9	36.23	36.20	-2.4	5,509	-0.04%
2024/02/15	5.1	35.70	8.8	35.86	36.10	-3.7	5,583	-0.07%
2024/02/05	1.3	35.69	15	35.75	35.75	-13.7	5,539	-0.25%
2024/02/02	2.3	36.05	14	36.05	36.05	-11.7	5,491	-0.21%
2024/02/01	2.2	35.95	32	36.00	36.10	-29.9	5,476	-0.55%
2024/01/31	2	35.80	0	0.00	35.75	2	5,471	0.04%
2024/01/30	1.5	36.11	3	36.03	35.90	-1.5	5,473	-0.03%
2024/01/29	12.1	36.28	7.7	36.35	36.35	4.4	5,475	0.08%
2024/01/26	0	0.00	2.2	36.38	36.35	-2.2	5,520	-0.04%
2024/01/25	2	35.80	2	35.95	35.80	0	5,497	0.00%
2024/01/24	1	35.90	10.4	35.95	36.00	-9.4	5,483	-0.17%
2024/01/23	6.3	35.75	1	35.55	35.60	5.3	5,510	0.10%
2024/01/22	10	35.45	4	35.55	35.45	6	5,501	0.11%
2024/01/19	6.2	35.25	3	35.08	35.45	3.2	5,473	0.06%
2024/01/18	21.5	34.94	7	35.13	34.80	14.5	5,448	0.27%
2024/01/17	65.3	35.45	4	35.35	34.90	61.3	5,386	1.14%
2024/01/16	30.8	36.12	0	0.00	35.90	30.8	5,227	0.59%
2024/01/15	8.1	37.15	4	37.13	37.00	4.1	5,090	0.08%
2024/01/12	0.7	36.96	3	36.97	36.90	-2.3	5,129	-0.04%
2024/01/11	1	37.00	1	37.00	37.00	0	5,185	0.00%
2024/01/10	9.6	37.12	6	36.95	36.95	3.6	5,178	0.07%
2024/01/09	5.1	37.42	4.6	37.50	37.20	0.5	5,158	0.01%
2024/01/08	5.2	37.79	23.2	38.19	37.65	-18.1	5,099	-0.35%
2024/01/05	11.2	38.18	7	38.16	38.05	4.2	5,057	0.08%
2024/01/04	13.2	38.55	11.3	38.58	38.55	1.9	5,023	0.04%
2024/01/03	11.5	38.71	9.1	38.82	38.70	2.4	5,005	0.05%
2024/01/02	24.1	38.94	24.2	38.35	39.25	-0.1	4,893	0.00%
2023/12/29	8.2	37.69	5	37.80	37.75	3.2	4,681	0.07%
2023/12/28	9.2	37.28	15.1	37.75	37.85	-5.9	4,656	-0.13%
2023/12/27	5.2	37.00	1	36.90	37.00	4.2	4,579	0.09%
2023/12/26	18.2	36.80	4	36.54	36.70	14.2	4,532	0.31%
2023/12/25	10.2	36.35	18.1	36.30	36.25	-8	4,535	-0.18%
2023/12/22	3.2	36.47	2.9	36.47	36.25	0.3	4,613	0.01%
2023/12/21	16	36.61	0	0.00	36.40	16	4,779	0.33%
2023/12/20	10.2	36.59	3	36.83	36.85	7.2	4,832	0.15%
2023/12/19	21.1	36.46	26	36.56	36.45	-4.9	4,859	-0.10%
2023/12/18	2.1	37.10	3	37.12	37.00	-1	4,835	-0.02%
2023/12/15	11.5	37.04	19	37.04	36.75	-7.5	4,782	-0.16%
2023/12/14	7.5	36.81	9	36.91	36.95	-1.6	4,295	-0.04%
2023/12/13	13.1	36.25	1	36.30	35.90	12.1	4,193	0.29%
2023/12/12	5.1	36.25	4	36.19	36.20	1.1	4,244	0.03%
2023/12/11	9.5	36.48	0	0.00	36.50	9.5	4,281	0.22%
2023/12/08	4.3	36.74	4	36.75	36.60	0.3	4,310	0.01%
2023/12/07	4.4	37.02	1.7	36.97	36.90	2.7	4,314	0.06%
2023/12/06	15.2	37.31	61	37.57	37.30	-45.8	4,430	-1.03%
2023/12/05	20.1	36.79	4	36.75	36.75	16.1	4,490	0.36%
2023/12/04	11.5	36.98	6.8	36.78	37.15	4.7	4,754	0.10%
2023/12/01	1.3	35.81	4	35.86	35.80	-2.7	4,689	-0.06%
2023/11/30	7.4	35.88	0	0.00	35.80	7.4	4,809	0.15%
2023/11/29	12.3	35.73	3	36.07	35.85	9.3	4,766	0.19%
2023/11/28	3	35.80	2	35.95	35.85	1	4,739	0.02%
2023/11/27	8.5	35.64	0.8	35.60	35.50	7.7	4,695	0.16%
2023/11/24	1.2	35.89	10	35.80	35.85	-8.8	4,687	-0.19%
2023/11/22	5.1	35.72	0.2	35.80	35.75	4.9	4,762	0.10%
2023/11/21	7.4	35.75	2	35.65	35.95	5.4	4,810	0.11%
2023/11/20	34	35.87	4.6	35.88	35.80	29.3	4,752	0.62%
2023/11/17	0.2	36.77	5.3	36.79	36.90	-5.1	4,762	-0.11%
2023/11/16	5.4	36.64	11.6	36.82	36.80	-6.2	4,779	-0.13%
2023/11/15	2.8	36.13	35.5	36.49	36.70	-32.7	4,790	-0.68%
2023/11/14	10.3	35.49	6	35.31	35.50	4.3	4,642	0.09%
2023/11/13	0	0.00	6	34.55	34.70	-6	4,594	-0.13%
2023/11/10	1	34.20	1	34.15	34.15	0	4,577	0.00%
2023/11/09	1	34.35	1.3	34.36	34.35	-0.3	4,623	-0.01%
2023/11/08	0.9	34.21	1	34.45	34.45	-0.1	4,705	0.00%
2023/11/07	5.5	34.08	0	0.00	34.10	5.5	4,720	0.12%
2023/11/06	7.2	34.55	11	34.45	34.50	-3.8	4,754	-0.08%
2023/11/03	2.4	33.86	11.3	33.68	34.10	-8.8	4,757	-0.19%
2023/11/02	1	33.25	2	33.40	33.25	-1	4,809	-0.02%
2023/11/01	2.1	32.64	9	32.52	32.60	-6.9	4,827	-0.14%
2023/10/31	7.2	32.53	7.3	33.15	32.40	-0.1	4,855	0.00%
2023/10/30	0.4	33.40	1.5	33.25	33.20	-1.1	4,859	-0.02%
2023/10/27	0	33.40	11.1	33.41	33.40	-11.1	4,903	-0.23%
2023/10/26	6.4	33.18	1	33.15	33.10	5.4	4,967	0.11%
2023/10/25	2	33.75	2.5	33.68	33.80	-0.5	5,042	-0.01%
2023/10/24	2.5	33.51	2.2	33.51	33.55	0.4	5,088	0.01%
2023/10/23	1.2	33.43	3.4	33.56	33.20	-2.2	5,127	-0.04%
2023/10/20	10.3	32.88	6.2	32.70	33.20	4.1	5,154	0.08%
2023/10/19	20.9	33.55	2.1	33.46	33.40	18.8	5,153	0.36%
2023/10/18	11.6	34.24	0	34.40	34.10	11.6	5,155	0.22%
2023/10/17	7.1	34.76	1	34.90	34.65	6.1	5,158	0.12%
2023/10/16	5	35.29	0	0.00	35.35	5	5,203	0.10%
2023/10/13	2.2	35.32	3	35.67	35.40	-0.8	5,276	-0.02%
2023/10/12	0.4	35.47	2.7	35.49	35.75	-2.3	5,401	-0.04%
2023/10/11	2	35.20	1	35.30	35.35	1	5,433	0.02%
2023/10/06	0.1	34.80	4	34.68	34.90	-3.9	5,429	-0.07%
2023/10/05	7.6	34.32	9	34.16	34.25	-1.4	5,450	-0.03%
2023/10/04	20.6	34.18	0	0.00	34.00	20.6	5,481	0.38%
2023/10/03	9.4	34.93	17	34.93	34.90	-7.7	5,447	-0.14%
2023/10/02	3.8	35.38	12.6	35.29	35.20	-8.8	5,416	-0.16%
2023/09/28	9.7	35.24	9	35.26	35.20	0.7	5,433	0.01%
2023/09/27	32.6	35.64	20.1	35.28	35.20	12.5	5,440	0.23%
2023/09/26	41.9	35.53	23.5	35.72	35.30	18.4	5,428	0.34%
2023/09/25	12.7	36.88	0.1	37.00	36.70	12.6	5,280	0.24%
2023/09/13	12	35.13	16	35.20	34.90	-4	5,230	-0.08%
2023/09/12	10.1	35.00	12.5	34.89	35.00	-2.4	5,285	-0.04%
2023/09/11	23.2	34.79	18	34.81	34.75	5.2	5,299	0.10%
2023/09/08	21.4	34.83	14.1	34.84	34.80	7.3	5,338	0.14%
2023/09/07	12.1	35.12	5	35.35	35.00	7.1	5,454	0.13%
2023/09/06	22.5	35.90	22	35.78	35.60	0.5	5,452	0.01%
2023/09/05	15.1	36.18	23.6	36.30	36.40	-8.6	5,413	-0.16%
2023/09/04	15.7	36.20	47	36.31	36.10	-31.3	5,409	-0.58%
2023/09/01	4.8	36.48	4.1	36.72	36.60	0.6	5,424	0.01%
2023/08/31	4.2	36.50	4.6	36.83	36.85	-0.4	5,542	-0.01%
2023/08/30	4.1	36.70	12.3	36.78	36.60	-8.2	5,703	-0.14%
2023/08/29	15.5	36.52	31.7	36.49	36.65	-16.2	5,614	-0.29%
2023/08/28	15.1	35.47	44.1	35.56	35.70	-28.9	5,309	-0.55%
2023/08/25	12.1	34.64	74.2	34.85	34.50	-62	5,274	-1.18%
2023/08/24	8.1	33.20	8	33.29	33.30	0.1	5,180	0.00%
2023/08/23	7	33.01	0	0.00	33.00	7	5,192	0.14%
2023/08/22	4.1	33.38	0	0.00	33.35	4.1	5,227	0.08%
2023/08/21	3.1	33.44	18	33.44	33.65	-14.9	5,272	-0.28%
2023/08/18	7	33.18	9	33.09	33.20	-2	5,260	-0.04%
2023/08/17	27.4	33.11	4.2	33.17	33.20	23.3	5,242	0.44%
2023/08/16	29.8	33.98	12	33.98	33.80	17.8	5,159	0.35%
2023/08/15	1.1	34.61	3	34.58	34.50	-1.9	5,126	-0.04%
2023/08/14	19.3	34.69	2.3	34.65	34.55	17	5,142	0.33%
2023/08/11	3.1	35.19	11.1	35.10	35.05	-8	5,142	-0.16%
2023/08/10	38.7	34.72	7	34.84	34.55	31.7	5,136	0.62%
2023/08/09	15.6	34.85	0.3	35.00	34.85	15.3	5,172	0.30%
2023/08/08	10.6	34.94	23	34.95	34.90	-12.4	5,184	-0.24%
2023/08/07	3.1	35.17	2.7	35.30	35.15	0.4	5,165	0.01%
2023/08/04	4.1	35.20	1	35.20	35.15	3.1	5,202	0.06%
2023/08/02	35.6	35.31	21	35.20	35.10	14.6	5,198	0.28%
2023/08/01	1.4	35.89	1	35.95	35.75	0.4	5,177	0.01%
2023/07/31	1.9	35.74	11.6	35.80	35.60	-9.7	5,166	-0.19%
2023/07/28	9	35.64	0	0.00	35.60	9	5,157	0.17%
2023/07/27	2.4	35.83	11	35.97	36.15	-8.6	5,139	-0.17%
2023/07/26	0	35.45	20	35.40	35.35	-20	5,079	-0.39%
2023/07/25	12	35.04	8	35.05	35.05	4	5,106	0.08%
2023/07/24	2.3	34.98	6	35.17	35.15	-3.8	5,096	-0.07%
2023/07/21	7	35.44	2	35.33	35.20	5	5,073	0.10%
2023/07/20	4.2	35.73	13	35.42	35.70	-8.8	5,147	-0.17%
2023/07/19	13.3	35.03	12	35.12	35.10	1.3	5,134	0.02%
2023/07/18	4.3	35.30	1.3	35.39	35.25	3	5,097	0.06%
2023/07/17	3.1	35.46	5.3	35.36	35.45	-2.2	5,114	-0.04%
2023/07/14	1	35.55	4.5	35.51	35.55	-3.5	5,150	-0.07%
2023/07/13	8.1	35.20	6	35.23	35.20	2.1	5,183	0.04%
2023/07/12	10.3	35.34	4	35.53	35.25	6.3	5,162	0.12%
2023/07/11	11.3	35.95	50.4	35.96	35.70	-39.2	5,168	-0.76%
2023/07/10	0.3	35.81	56	35.94	35.85	-55.7	5,193	-1.07%
2023/07/07	21.5	35.28	11	35.32	35.40	10.5	5,242	0.20%
2023/07/06	21.6	35.74	13	35.63	35.55	8.6	5,242	0.16%
2023/07/05	19.6	36.39	2	36.25	36.15	17.6	5,169	0.34%
2023/07/04	3.1	35.92	96	35.95	36.00	-93	5,189	-1.79%
2023/07/03	2.8	36.04	0	0.00	36.05	2.8	5,237	0.05%
2023/06/30	12.3	36.04	0	0.00	35.95	12.3	5,333	0.23%
2023/06/29	19	36.27	1	36.25	35.95	18	5,349	0.34%
2023/06/28	0.3	35.94	4	36.10	36.15	-3.7	5,450	-0.07%
2023/06/27	1.3	35.88	4.6	35.90	35.95	-3.4	5,485	-0.06%
2023/06/26	2.1	36.10	1	35.75	36.05	1.1	5,566	0.02%
2023/06/21	6.1	35.98	3	36.10	35.85	3.1	5,604	0.05%
2023/06/20	12.5	36.08	12.5	36.17	36.15	0	5,639	0.00%
2023/06/19	15.9	36.24	9.5	36.33	36.30	6.4	5,838	0.11%
2023/06/16	24.5	36.36	7	36.76	36.05	17.5	6,138	0.29%
2023/06/15	2.4	36.41	30	36.52	36.70	-27.6	6,667	-0.41%
2023/06/14	18.3	36.39	3	36.37	36.50	15.3	6,906	0.22%
2023/06/13	11.5	36.61	106.1	36.66	36.75	-94.6	7,974	-1.19%	大賣/
2023/06/12	16.1	35.70	3.2	35.84	35.55	12.9	7,935	0.16%
2023/06/09	8.1	36.10	24	36.30	36.10	-15.9	7,948	-0.20%
2023/06/08	50.1	36.30	7.6	36.46	36.25	42.5	7,979	0.53%
2023/06/07	91.3	36.84	5.2	36.74	36.85	86.1	7,999	1.08%
2023/06/06	89.6	36.82	16	36.71	37.00	73.6	7,968	0.92%
2023/06/05	97.9	36.33	53.5	36.59	36.95	44.3	7,832	0.57%
2023/06/02	9.1	35.09	40.1	35.18	35.05	-31	7,564	-0.41%
2023/06/01	5	34.87	2.3	34.89	34.90	2.7	7,550	0.04%
2023/05/31	24.2	35.00	1.5	35.08	34.90	22.7	7,578	0.30%
2023/05/30	5.1	35.04	6	35.09	35.05	-1	7,560	-0.01%
2023/05/29	4.6	34.94	4	34.98	35.00	0.6	7,700	0.01%
2023/05/26	21.3	34.81	0	0.00	34.90	21.3	7,707	0.28%
2023/05/25	9.8	35.22	0.5	35.30	35.15	9.3	7,703	0.12%
2023/05/24	4	35.62	5	35.76	35.70	-1	7,686	-0.01%
2023/05/23	9.9	35.59	7	35.73	35.70	2.9	7,678	0.04%
2023/05/22	13.1	35.54	3	35.65	35.50	10.1	7,685	0.13%
2023/05/19	2.2	35.57	4	35.70	35.55	-1.8	7,676	-0.02%
2023/05/18	4	35.44	51	35.50	35.45	-47	7,642	-0.61%
2023/05/17	100	35.12	7	35.44	35.35	93	7,640	1.22%
2023/05/16	2	34.88	7.1	34.93	35.10	-5.1	7,567	-0.07%
2023/05/15	53.3	34.21	41.4	34.28	34.50	12	7,585	0.16%
2023/05/12	16.9	34.98	0.2	35.05	34.85	16.7	7,513	0.22%
2023/05/11	15.2	35.23	0.2	35.35	35.20	15	7,470	0.20%
2023/05/10	25	35.43	1	35.35	35.50	24	7,450	0.32%
2023/05/09	4.6	35.85	3	35.80	35.75	1.6	7,428	0.02%
2023/05/08	1.1	35.51	5	35.84	35.80	-3.9	7,447	-0.05%
2023/05/05	5.2	35.57	2	35.60	35.60	3.2	7,437	0.04%
2023/05/04	3.1	35.52	22.2	35.60	35.80	-19.1	7,481	-0.26%
2023/05/03	2	35.38	2	35.40	35.35	0	7,492	0.00%
2023/05/02	22.1	35.58	8	35.55	35.50	14.1	7,619	0.19%
2023/04/28	2	35.58	54	35.72	35.80	-52	7,729	-0.67%
2023/04/27	7	35.43	1.1	35.50	35.50	5.9	7,726	0.08%
2023/04/26	13.2	35.52	41	35.36	35.65	-27.8	7,742	-0.36%
2023/04/25	57	35.73	22.7	35.82	35.40	34.3	7,724	0.44%
2023/04/24	7.3	35.35	13	35.50	35.55	-5.8	7,638	-0.08%
2023/04/21	7.2	35.07	7	35.22	35.15	0.2	7,666	0.00%
2023/04/20	22.4	35.11	12.5	35.17	35.05	9.9	7,657	0.13%
2023/04/19	19.1	35.43	6	35.41	35.45	13.1	7,673	0.17%
2023/04/18	18.1	35.64	5	35.55	35.50	13.1	7,615	0.17%
2023/04/17	7.1	35.97	7	36.01	35.95	0.1	7,572	0.00%
2023/04/14	5.5	35.90	3	35.98	36.10	2.5	7,546	0.03%
2023/04/13	30.1	35.93	10	35.95	35.90	20.1	7,542	0.27%
2023/04/12	15.6	36.05	17.1	35.99	36.15	-1.4	7,539	-0.02%
2023/04/11	4.1	35.59	2.9	35.68	35.85	1.2	7,476	0.02%
2023/04/10	24.2	35.59	4	35.98	35.50	20.2	7,443	0.27%
2023/04/07	14	35.40	12	35.39	35.65	2	7,407	0.03%
2023/04/06	8.1	35.26	0	0.00	35.15	8.1	7,338	0.11%
2023/03/31	10.1	35.35	4	35.61	35.35	6.1	7,291	0.08%
2023/03/30	7.8	35.17	12.6	35.07	35.05	-4.8	7,236	-0.07%
2023/03/29	10.3	34.94	12	35.05	34.90	-1.7	7,244	-0.02%
2023/03/28	17.1	35.29	22.1	35.37	35.20	-5	7,227	-0.07%
2023/03/27	9.1	35.51	43.1	35.37	35.50	-34	7,223	-0.47%
2023/03/24	5.2	35.83	26	35.80	35.85	-20.8	7,204	-0.29%
2023/03/23	25.3	35.72	18.9	35.71	35.85	6.4	7,168	0.09%
2023/03/22	31.3	35.50	34	35.57	35.95	-2.7	7,126	-0.04%
2023/03/21	39.1	35.31	64.3	35.39	35.65	-25.2	6,984	-0.36%
2023/03/20	121.3	34.59	103.1	34.69	34.30	18.2	6,702	0.27%	大買/大賣/
2023/03/17	28.3	36.22	13.3	36.37	36.25	15	6,127	0.25%
2023/03/16	122.1	36.44	126.8	36.48	36.25	-4.8	5,954	-0.08%	大買/大賣/
2023/03/15	15.9	38.35	5.7	38.35	38.35	10.2	4,988	0.20%
2023/03/14	16.2	42.69	12.3	42.57	42.60	3.9	4,968	0.08%
2023/03/13	19	42.82	12.3	42.98	43.00	6.6	5,011	0.13%
2023/03/10	8.5	43.58	4.2	43.77	43.25	4.3	5,008	0.09%
2023/03/09	21.1	44.06	97.9	44.11	44.10	-76.8	4,978	-1.54%
2023/03/08	11.4	43.94	1	44.00	44.00	10.4	5,069	0.20%
2023/03/07	14.5	43.93	2.7	43.75	44.10	11.8	5,083	0.23%
2023/03/06	18.4	43.44	11.1	43.45	43.45	7.3	5,069	0.14%
2023/03/03	7.4	43.23	5.5	43.33	43.25	1.9	5,086	0.04%
2023/03/02	15.1	43.19	10	43.30	43.30	5.1	5,100	0.10%
2023/03/01	40.4	43.62	9.1	43.67	43.60	31.3	5,047	0.62%
2023/02/24	19.1	44.50	3	44.64	44.45	16.1	4,887	0.33%
2023/02/23	8.1	44.49	2	44.50	44.50	6.1	4,861	0.13%
2023/02/22	2	44.15	4.5	44.11	44.20	-2.5	4,838	-0.05%
2023/02/21	0.5	44.40	4.1	44.31	44.40	-3.6	4,897	-0.07%
2023/02/20	3.3	44.20	11	44.09	44.40	-7.8	5,036	-0.15%
2023/02/17	7.1	44.05	1	44.00	44.10	6.1	5,103	0.12%
2023/02/16	3.2	44.22	3	44.12	44.10	0.2	5,221	0.00%
2023/02/15	6.1	44.03	1.4	44.12	44.00	4.7	5,355	0.09%
2023/02/14	2.8	44.19	5.2	44.25	44.25	-2.3	5,390	-0.04%
2023/02/13	19.1	43.76	16	43.97	44.05	3.1	5,538	0.06%
2023/02/10	6.2	44.44	7.1	44.39	44.40	-0.9	5,566	-0.02%
2023/02/08	10	44.61	0	44.75	44.75	10	5,670	0.18%
2023/02/07	4.1	44.74	1.1	44.66	44.65	3	5,700	0.05%
2023/02/06	14.1	44.82	3.1	44.90	44.70	11	5,741	0.19%
2023/02/03	16.4	45.25	3	45.30	45.10	13.4	5,764	0.23%
2023/02/02	12	45.30	9.5	45.43	45.40	2.5	5,807	0.04%
2023/02/01	3.1	45.13	6	45.15	45.30	-3	5,868	-0.05%
2023/01/31	16.2	44.93	25.4	45.08	44.75	-9.2	6,156	-0.15%
2023/01/30	26.1	44.09	16	44.37	44.70	10.1	6,185	0.16%
2023/01/17	8.4	43.64	6.3	43.70	43.90	2.1	6,144	0.03%
2023/01/16	2.1	43.58	11.1	43.50	43.55	-9	6,200	-0.15%
2023/01/13	13	43.43	1	43.75	43.35	12	6,238	0.19%
2023/01/12	3	43.52	2.1	43.54	43.30	0.9	6,316	0.01%
2023/01/11	8	43.55	6	43.50	43.35	2	6,377	0.03%
2023/01/10	10	43.41	0	0.00	43.30	10	6,394	0.16%
2023/01/09	2.4	43.71	12	43.64	43.75	-9.7	6,410	-0.15%
2023/01/05	2	43.30	0.1	43.15	43.00	1.9	6,835	0.03%
2023/01/03	0	42.60	15	43.10	43.55	-15	7,003	-0.21%
2022/12/30	4.1	43.27	5	43.28	43.25	-0.9	6,996	-0.01%
2022/12/29	7.5	42.57	0.1	42.60	42.65	7.5	7,015	0.11%
2022/12/28	4.2	43.26	1	43.15	43.15	3.2	7,027	0.05%
2022/12/27	0.1	43.90	0	44.05	43.90	0.1	7,143	0.00%
2022/12/26	1.1	43.70	0	0.00	43.65	1.1	7,206	0.02%
2022/12/23	5	43.58	0	0.00	43.65	5	7,254	0.07%
2022/12/22	3.1	44.10	8.3	44.32	44.35	-5.1	7,273	-0.07%
2022/12/21	3.1	42.78	6	43.02	43.15	-2.9	7,318	-0.04%
2022/12/20	15	43.10	40.5	42.92	42.50	-25.5	7,291	-0.35%
2022/12/19	13.6	44.14	0	0.00	44.00	13.6	7,328	0.19%
2022/12/16	14.7	44.55	1	44.80	44.40	13.7	7,295	0.19%
2022/12/15	4.5	44.89	2.8	45.02	45.05	1.7	7,276	0.02%
2022/12/14	2.9	45.07	12.8	45.04	45.00	-9.9	7,264	-0.14%
2022/12/13	7	44.56	5.2	44.76	44.45	1.8	7,239	0.02%
2022/12/12	5.2	44.43	8.3	44.52	44.35	-3.1	7,191	-0.04%
2022/12/09	19.5	44.82	12	44.98	44.85	7.5	7,209	0.10%
2022/12/08	13.3	44.77	21.9	45.01	44.50	-8.6	7,180	-0.12%
2022/12/07	40.5	45.91	9.3	45.78	45.60	31.1	7,113	0.44%
2022/12/06	15.1	46.78	13	46.59	46.45	2.1	6,971	0.03%
2022/12/05	26.1	46.55	34.1	47.08	47.20	-8	6,913	-0.12%
2022/12/02	12.3	46.29	7	46.64	45.95	5.3	6,853	0.08%
2022/12/01	4	46.88	1.8	47.18	46.35	2.3	6,845	0.03%
2022/11/30	9.3	46.12	3.7	46.54	46.15	5.5	6,800	0.08%
2022/11/29	4.1	45.57	4	45.55	45.90	0.1	6,709	0.00%
2022/11/28	4.2	44.60	32	45.16	45.25	-27.8	6,788	-0.41%
2022/11/25	9.5	45.58	15.6	45.75	45.35	-6.1	6,849	-0.09%
2022/11/24	2.6	45.11	38	44.73	45.20	-35.4	6,829	-0.52%
2022/11/23	2.4	44.26	9.1	44.25	44.20	-6.7	6,810	-0.10%
2022/11/22	3.1	43.78	3	43.85	43.95	0.1	6,859	0.00%
2022/11/21	4.8	44.10	10	44.33	44.10	-5.2	6,880	-0.08%
2022/11/18	0.2	44.55	4	44.40	44.45	-3.8	6,867	-0.06%
2022/11/17	24.1	43.84	19	43.56	43.95	5.1	6,861	0.07%
2022/11/16	13.5	44.87	11.2	44.92	44.25	2.3	6,816	0.03%
2022/11/15	4.8	45.02	4	45.10	45.50	0.7	6,702	0.01%
2022/11/14	27.6	45.25	7	45.41	45.25	20.5	6,637	0.31%
2022/11/11	8.5	44.13	7.3	44.34	44.65	1.2	6,548	0.02%
2022/11/10	7.3	43.49	4.8	43.43	43.30	2.5	6,453	0.04%
2022/11/09	26.3	44.17	10	43.97	43.60	16.2	6,546	0.25%
2022/11/08	9.2	42.77	6.1	42.87	43.45	3.2	6,489	0.05%
2022/11/07	8.2	41.43	10.1	41.26	41.80	-2	6,546	-0.03%
2022/11/04	11.1	40.13	2.1	40.22	40.70	9	6,674	0.14%
2022/11/03	3	40.05	4	40.63	40.35	-1	6,784	-0.01%
2022/11/02	7.1	39.92	2	40.65	40.90	5.1	6,852	0.07%
2022/11/01	8.6	39.66	23.2	39.96	40.00	-14.6	6,873	-0.21%
2022/10/31	15.4	39.75	7.4	40.18	39.60	8	6,907	0.12%
2022/10/28	27.2	40.09	5	40.46	40.00	22.2	6,976	0.32%
2022/10/27	53.5	40.03	41.2	40.33	40.35	12.3	7,020	0.17%
2022/10/26	16	57.83	3.1	58.07	58.00	12.9	6,861	0.19%
2022/10/25	9.4	57.85	24.1	57.99	58.10	-14.7	7,285	-0.20%
2022/10/24	26.5	59.91	12.1	59.61	59.00	14.4	7,298	0.20%
2022/10/21	5.1	60.29	14	60.45	60.40	-8.9	7,271	-0.12%
2022/10/20	6.1	58.89	5	59.44	60.50	1.1	7,414	0.01%
2022/10/19	14	59.19	18.1	59.67	58.80	-4.1	7,709	-0.05%
2022/10/18	16	57.78	16	58.15	59.00	0	8,120	0.00%
2022/10/17	3	55.10	2.2	55.91	57.40	0.8	9,704	0.01%
2022/10/14	15.4	56.67	12	55.97	56.50	3.4	9,729	0.03%
2022/10/13	100.4	56.02	81	55.78	54.70	19.4	10,220	0.19%
2022/10/12	10.1	56.04	8	55.58	56.60	2.1	9,827	0.02%
2022/10/11	4.5	52.09	5.4	51.90	51.50	-0.9	9,732	-0.01%
2022/10/07	3	52.87	2	53.10	53.60	1	9,688	0.01%
2022/10/06	2.2	52.63	6.1	51.96	53.10	-3.9	9,659	-0.04%
2022/10/05	16	51.56	13.1	51.77	51.40	3	9,655	0.03%
2022/10/04	14.9	49.59	20	49.47	50.30	-5.1	9,677	-0.05%
2022/10/03	8.2	50.28	5	49.97	49.85	3.2	9,596	0.03%
2022/09/30	5.1	50.57	4.2	50.59	51.40	0.9	9,546	0.01%
2022/09/29	2.2	51.42	5	51.38	51.40	-2.8	9,562	-0.03%
2022/09/28	24.1	51.57	15.9	51.56	50.60	8.2	9,600	0.09%
2022/09/27	2.1	53.51	8	53.73	53.70	-5.9	9,542	-0.06%
2022/09/26	27.9	53.91	40.5	54.01	53.50	-12.7	9,574	-0.13%
2022/09/23	9.5	56.36	8	56.59	56.10	1.5	9,574	0.02%
2022/09/22	18.4	56.61	14	57.26	56.50	4.4	9,599	0.05%
2022/09/21	1	58.01	0	0.00	58.40	1	9,561	0.01%
2022/09/20	0	59.00	5	58.68	58.90	-5	9,553	-0.05%
2022/09/19	14.3	58.44	3	58.07	58.00	11.3	9,556	0.12%
2022/09/16	4	59.53	111.7	59.60	59.80	-107.7	9,573	-1.12%	大賣/鉅額交易
2022/09/15	10	59.50	2	59.65	60.30	8	9,578	0.08%
2022/09/14	20	59.09	1	59.20	59.00	19	9,595	0.20%
2022/09/13	12.1	60.42	1	60.80	60.70	11.1	9,604	0.12%
2022/09/12	20.3	60.33	10	60.25	60.30	10.3	9,658	0.11%
2022/09/08	6	59.00	10.7	59.04	60.30	-4.7	9,752	-0.05%
2022/09/07	10.5	58.32	5	58.36	58.00	5.5	9,759	0.06%
2022/09/06	18	60.31	8	59.99	60.00	10	9,736	0.10%
2022/09/05	2.1	59.90	10.1	59.41	59.90	-8	9,788	-0.08%
2022/09/02	37.7	60.07	70.1	59.71	59.20	-32.5	9,859	-0.33%
2022/09/01	74.4	61.12	35	61.15	61.30	39.4	9,779	0.40%
2022/08/31	8	63.36	1.1	63.78	63.10	7	9,717	0.07%
2022/08/30	31	62.71	6	63.08	63.40	25	9,714	0.26%
2022/08/29	45.1	62.49	20.1	62.62	62.80	25	9,725	0.26%
2022/08/26	64	64.27	1.3	64.33	64.30	62.7	9,730	0.64%
2022/08/25	6.3	62.95	11.2	62.93	62.70	-4.9	9,704	-0.05%
2022/08/24	2	61.90	2.4	62.06	62.60	-0.4	9,758	0.00%
2022/08/23	22.5	62.31	5	61.94	61.80	17.5	9,953	0.18%
2022/08/22	2	62.35	6	63.18	63.20	-4	10,007	-0.04%
2022/08/19	4.1	62.12	1	62.50	63.00	3.1	10,012	0.03%
2022/08/18	4.2	62.80	4	62.60	63.00	0.2	10,003	0.00%
2022/08/17	4.1	63.40	9.5	63.49	63.30	-5.4	9,993	-0.05%
2022/08/16	9.3	63.32	14.1	63.37	63.50	-4.8	9,996	-0.05%
2022/08/15	11.3	64.74	9	64.86	64.90	2.3	9,864	0.02%
2022/08/12	12.1	63.22	10.6	62.96	63.00	1.5	9,811	0.02%
2022/08/11	15.5	63.54	15	63.16	64.50	0.6	9,774	0.01%
2022/08/10	13.9	61.46	10	61.43	61.50	3.9	9,669	0.04%
2022/08/09	15.4	59.55	6.3	59.05	60.00	9.1	9,575	0.09%
2022/08/08	7.1	57.99	3	58.00	58.00	4.1	9,580	0.04%
2022/08/05	6	56.90	9	57.13	57.70	-3	9,675	-0.03%
2022/08/04	20.7	55.35	15	55.45	56.00	5.7	9,803	0.06%
2022/08/03	9.7	56.71	6	56.75	56.40	3.7	9,749	0.04%
2022/08/02	31.2	57.76	11	57.98	57.90	20.2	9,726	0.21%
2022/08/01	61.1	56.41	65.3	56.55	57.90	-4.2	9,782	-0.04%
2022/07/29	17.2	54.80	23.2	54.80	54.80	-6	9,333	-0.06%
2022/07/28	13.5	60.78	13.1	60.78	60.80	0.4	9,592	0.00%
2022/07/27	46.9	60.20	52.1	60.35	60.80	-5.2	9,631	-0.05%
2022/07/26	82.9	61.01	37.3	60.78	61.10	45.5	9,605	0.47%
2022/07/25	71.6	57.91	105.2	57.55	59.60	-33.6	9,320	-0.36%	大賣/
2022/07/22	195.5	57.75	232.6	57.21	58.00	-37.1	9,034	-0.41%	大買/大賣/
2022/07/21	8.6	59.20	10.4	59.20	59.20	-1.8	8,254	-0.02%
2022/07/20	101.4	67.29	170	68.30	65.70	-68.6	8,214	-0.83%	大買/大賣/
2022/07/19	80.1	72.90	79	72.70	72.90	1.1	7,723	0.01%
2022/07/18	7.1	72.46	10.4	72.27	72.80	-3.3	7,758	-0.04%
2022/07/15	0.2	71.10	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	9.2	70.67	4	71.13	71.30	5.2	7,784	0.07%
2022/07/13	1.3	71.22	13	71.04	71.20	-11.7	7,796	-0.15%
2022/07/12	18.2	69.21	15	68.93	69.10	3.2	7,877	0.04%
2022/07/11	14.3	69.56	5	69.52	69.40	9.3	7,850	0.12%
2022/07/08	7.2	70.97	3	71.03	70.90	4.2	7,817	0.05%
2022/07/07	6.3	69.88	11.3	70.19	71.00	-5	7,858	-0.06%
2022/07/06	12.1	70.16	207	70.10	69.90	-194.9	8,040	-2.42%	大賣/鉅額交易
2022/07/05	9.8	71.36	14	71.49	71.40	-4.3	8,002	-0.05%
2022/07/04	17.2	70.61	12	70.98	71.40	5.2	7,999	0.07%
2022/07/01	22.7	71.42	9	71.36	70.30	13.7	8,025	0.17%
2022/06/30	15.3	73.82	5	73.32	73.40	10.3	7,927	0.13%
2022/06/29	3.1	74.23	10	74.74	74.80	-6.9	7,915	-0.09%
2022/06/28	2	75.00	2	74.90	74.80	0	7,956	0.00%
2022/06/27	2.1	75.12	5.7	75.30	75.50	-3.6	8,050	-0.04%
2022/06/24	0	0.00	12.3	74.25	74.50	-12.3	8,124	-0.15%
2022/06/23	15.2	72.11	7	72.24	72.70	8.2	8,146	0.10%
2022/06/22	12.2	73.54	27	74.11	72.70	-14.8	8,246	-0.18%
2022/06/21	4	74.13	22.2	74.22	74.40	-18.2	8,256	-0.22%
2022/06/20	22.6	73.26	17	73.71	72.60	5.6	8,320	0.07%
2022/06/17	33	74.60	8	75.10	74.30	25	8,386	0.30%
2022/06/16	23.2	76.64	8	76.50	75.70	15.2	8,421	0.18%
2022/06/15	6	77.30	19	77.51	77.00	-13	8,689	-0.15%
2022/06/14	20	76.77	17.1	75.68	77.30	2.9	8,740	0.03%
2022/06/13	9.4	76.47	6.1	76.54	75.70	3.3	8,821	0.04%
2022/06/10	1	78.50	2	78.50	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	6	78.40	78.40	-6	8,756	-0.07%
2022/06/08	11	77.98	15.2	78.00	77.90	-4.2	8,770	-0.05%
2022/06/07	4.1	77.31	13.1	77.76	77.80	-9	8,799	-0.10%
2022/06/06	1	76.40	11	76.68	77.60	-10	8,844	-0.11%
2022/06/02	13	76.54	5	76.18	76.20	8	8,997	0.09%
2022/06/01	18.2	76.26	27.1	76.95	76.10	-8.9	9,142	-0.10%
2022/05/31	5.1	74.72	4.7	75.32	77.10	0.4	9,138	0.00%
2022/05/30	14.5	74.49	21	74.24	75.00	-6.5	9,004	-0.07%
2022/05/27	3.3	72.81	23	72.80	72.80	-19.7	8,955	-0.22%
2022/05/26	27.1	72.68	6	72.47	72.00	21.1	9,021	0.23%
2022/05/25	8.1	72.07	11	72.21	72.50	-3	9,173	-0.03%
2022/05/24	22.5	71.93	5	71.88	71.70	17.5	9,462	0.18%
2022/05/23	11.1	72.90	6	72.72	72.70	5.1	9,605	0.05%
2022/05/20	12.2	72.69	19.2	72.75	72.70	-7.1	9,745	-0.07%
2022/05/19	11.3	72.12	27.1	71.67	71.90	-15.8	9,872	-0.16%
2022/05/18	12.5	72.99	16.1	73.09	73.80	-3.6	9,887	-0.04%
2022/05/17	22.3	70.38	9	70.69	71.30	13.3	9,881	0.13%
2022/05/16	43.8	71.16	15	70.49	70.20	28.8	9,838	0.29%
2022/05/13	45.4	70.29	24.2	70.39	71.50	21.2	9,759	0.22%
2022/05/12	76.4	70.83	46.4	71.45	69.80	30	9,667	0.31%
2022/05/11	9.1	73.78	0	0.00	73.40	9.1	9,487	0.10%
2022/05/10	13.3	73.69	6.1	73.89	74.30	7.1	9,478	0.08%
2022/05/09	32.4	74.89	25	75.04	74.00	7.4	9,401	0.08%
2022/05/06	26.3	75.90	25	75.95	76.40	1.3	9,293	0.01%
2022/05/05	183.9	77.72	27	77.76	77.70	156.9	9,294	1.69%	大買/鉅額交易
2022/05/04	13.4	79.83	35	79.83	80.30	-21.6	8,937	-0.24%
2022/05/03	263.5	79.26	146.1	79.83	79.60	117.4	8,877	1.32%	大買/大賣/鉅額交易
2022/04/29	35.1	78.28	16	78.29	78.30	19.1	8,755	0.22%
2022/04/28	51.2	77.68	20.6	77.83	77.50	30.6	8,743	0.35%
2022/04/27	227.4	77.53	165.8	77.64	78.90	61.7	8,590	0.72%	大買/大賣/
2022/04/26	4	74.50	4	74.50	74.50	0	7,745	0.00%
2022/04/25	12.6	67.25	0.1	67.40	67.80	12.5	7,794	0.16%
2022/04/22	12.1	69.10	0.1	69.30	69.10	12	7,749	0.16%
2022/04/21	5	70.08	11	70.12	69.90	-6	7,781	-0.08%
2022/04/20	2	70.10	2	70.75	70.30	0	7,799	0.00%
2022/04/19	8.2	70.80	1	71.20	70.20	7.1	7,905	0.09%
2022/04/18	43.6	70.33	43	70.96	69.80	0.6	8,173	0.01%
2022/04/15	11.5	72.61	12	73.28	72.50	-0.6	8,063	-0.01%
2022/04/14	11.3	73.98	6.3	74.13	73.80	5	8,033	0.06%
2022/04/13	13.5	74.27	10	74.47	74.30	3.5	8,065	0.04%
2022/04/12	72.5	74.80	17.1	74.16	73.20	55.4	8,002	0.69%
2022/04/11	14.8	78.33	7	77.74	77.80	7.7	7,785	0.10%
2022/04/08	1.3	78.85	4.3	78.93	79.10	-3	7,767	-0.04%
2022/04/07	18.3	78.69	34	79.10	77.50	-15.7	7,746	-0.20%
2022/04/06	3.7	78.67	6	78.77	79.80	-2.3	7,673	-0.03%
2022/04/01	21.1	78.78	0	0.00	79.10	21.1	7,626	0.28%
2022/03/31	4.9	78.62	22.8	79.07	79.30	-17.9	7,628	-0.23%
2022/03/30	16	79.35	11.8	79.41	79.10	4.2	7,624	0.06%
2022/03/29	37	78.35	50.5	78.64	79.20	-13.5	7,527	-0.18%
2022/03/28	50.4	76.60	22.7	76.83	77.20	27.6	7,434	0.37%
2022/03/25	12.5	77.18	20.5	76.31	77.20	-8.1	7,414	-0.11%
2022/03/24	10.4	75.34	5	75.12	75.10	5.4	7,271	0.07%
2022/03/23	15.1	73.94	38.7	74.28	74.90	-23.6	7,250	-0.32%
2022/03/22	13.1	72.93	17.3	72.84	73.60	-4.2	7,157	-0.06%
2022/03/21	32.2	71.67	6	72.13	71.90	26.2	7,055	0.37%
2022/03/18	11.3	71.04	8.1	71.85	73.00	3.2	6,990	0.05%
2022/03/17	10.4	70.75	8.1	70.71	70.80	2.3	6,786	0.03%
2022/03/16	38.6	70.66	42	69.90	70.10	-3.4	6,737	-0.05%
2022/03/15	7.3	71.87	1.1	71.73	71.70	6.2	6,594	0.09%
2022/03/14	0.1	72.22	4	72.10	72.10	-3.9	6,578	-0.06%
2022/03/11	3	71.60	5	72.04	72.10	-2	6,614	-0.03%
2022/03/10	7.2	71.50	5.2	71.59	71.90	2	6,630	0.03%
2022/03/09	18.4	69.11	16.6	68.97	69.90	1.8	6,627	0.03%
2022/03/08	37.8	68.54	29	68.44	67.60	8.8	6,590	0.13%
2022/03/07	32.3	70.87	26	70.82	70.60	6.3	6,421	0.10%
2022/03/04	10.1	73.45	6	73.55	73.30	4.1	6,411	0.06%
2022/03/03	4.1	73.45	26.3	73.65	73.60	-22.2	6,550	-0.34%
2022/03/02	6	71.83	9.3	71.93	72.40	-3.3	6,620	-0.05%
2022/03/01	11.5	71.44	6.3	71.88	72.00	5.2	6,599	0.08%
2022/02/25	23.1	71.21	15	71.37	71.60	8.1	6,532	0.12%
2022/02/24	32.1	72.71	21	72.93	71.50	11.1	6,388	0.17%
2022/02/23	28.3	74.05	15.4	73.43	74.40	12.9	6,141	0.21%
2022/02/22	16.5	71.07	27	70.88	71.80	-10.5	6,098	-0.17%
2022/02/21	5.2	70.45	69.4	70.88	71.90	-64.2	5,982	-1.07%
2022/02/18	6.6	69.27	27	69.33	69.90	-20.5	5,863	-0.35%
2022/02/17	17.6	68.73	4.4	68.48	68.80	13.2	5,808	0.23%
2022/02/16	2	67.80	7	68.09	67.80	-5	5,947	-0.08%
2022/02/15	12.2	67.90	9	67.96	67.50	3.2	6,047	0.05%
2022/02/14	25.4	67.57	5	67.52	67.50	20.4	6,087	0.33%
2022/02/11	4.2	68.58	16.7	68.37	68.90	-12.5	6,110	-0.20%
2022/02/10	13.1	68.03	55	68.34	68.80	-41.9	6,203	-0.68%
2022/02/09	24	67.65	24.4	67.90	67.70	-0.4	6,179	-0.01%
2022/02/08	29.3	67.71	51.8	67.57	67.70	-22.5	6,283	-0.36%
2022/02/07	35	66.87	16.3	66.74	67.20	18.7	6,266	0.30%
2022/01/26	8	63.65	3.4	63.56	63.70	4.6	6,224	0.07%
2022/01/25	5.2	63.41	0.4	63.80	63.40	4.8	6,480	0.07%
2022/01/24	7	63.55	2	64.25	64.40	5	6,577	0.08%
2022/01/21	19.4	65.17	0	0.00	64.80	19.4	6,731	0.29%
2022/01/20	12.7	65.42	15.1	65.93	66.30	-2.4	6,874	-0.04%
2022/01/19	20	66.24	2.3	66.25	66.00	17.7	7,402	0.24%
2022/01/18	20.1	67.01	26.1	67.04	67.00	-6	7,750	-0.08%
2022/01/17	28.1	66.76	36.8	66.73	66.80	-8.7	7,872	-0.11%
2022/01/14	47.4	66.77	34.1	66.54	66.00	13.3	8,057	0.17%
2022/01/13	29.9	66.80	4.3	66.73	67.00	25.6	8,087	0.32%
2022/01/12	15	66.68	35.1	66.72	66.50	-20.1	8,079	-0.25%
2022/01/11	16.5	66.18	27.8	66.29	67.00	-11.3	7,972	-0.14%
2022/01/10	26	63.27	1.7	63.75	63.90	24.4	7,738	0.31%
2022/01/07	3.2	63.03	30.1	63.22	62.80	-26.9	7,732	-0.35%
2022/01/06	31	63.67	5.5	63.40	63.60	25.5	7,738	0.33%
2022/01/05	3	62.83	21.6	62.83	63.10	-18.6	7,746	-0.24%
2022/01/04	6.2	62.68	2.5	62.88	63.20	3.7	7,864	0.05%
2022/01/03	3.2	63.54	17.4	63.51	63.60	-14.2	7,931	-0.18%
2021/12/30	0	0.00	1.5	63.80	63.80	-1.5	7,940	-0.02%
2021/12/29	0.4	63.37	0.1	63.50	63.50	0.3	8,031	0.00%
2021/12/28	0	0.00	0.5	63.00	63.00	-0.5	8,085	-0.01%
2021/12/27	3.1	62.91	6	63.23	63.00	-2.9	8,192	-0.04%
2021/12/24	2.3	63.49	5	63.44	63.30	-2.7	8,294	-0.03%
2021/12/23	2.2	62.21	7	62.30	62.50	-4.8	8,336	-0.06%
2021/12/22	2	62.15	1	62.20	62.00	1	8,446	0.01%
2021/12/21	12.6	62.62	3	62.53	62.40	9.6	8,678	0.11%
2021/12/20	4.6	61.29	18.1	61.48	61.40	-13.5	9,124	-0.15%
2021/12/17	2.5	61.40	3	61.57	61.30	-0.5	9,432	-0.01%
2021/12/16	2.5	61.96	1	61.90	61.80	1.5	10,123	0.01%
2021/12/15	4.1	61.78	2.2	62.07	61.90	1.9	10,653	0.02%
2021/12/14	5.7	61.32	4.9	61.02	61.00	0.8	10,919	0.01%
2021/12/13	25.3	62.13	1.5	61.73	61.60	23.8	11,008	0.22%
2021/12/10	5.1	63.38	1	63.60	63.20	4.1	11,117	0.04%
2021/12/09	2	64.40	1	64.00	64.00	1	11,358	0.01%
2021/12/08	3.2	64.66	5.2	64.54	64.10	-2	11,789	-0.02%
2021/12/07	11.1	63.72	6.1	64.03	64.40	5	12,028	0.04%
2021/12/06	6.8	62.84	2.5	63.12	63.00	4.3	12,160	0.04%
2021/12/03	5.2	63.61	1	63.40	63.40	4.2	12,276	0.03%
2021/12/02	3.1	63.94	3	63.74	63.70	0	12,428	0.00%
2021/12/01	2	64.20	5.7	64.57	64.80	-3.7	12,676	-0.03%
2021/11/30	8.1	64.84	2	64.75	64.20	6.1	12,675	0.05%
2021/11/29	20.9	63.19	16.5	63.53	63.80	4.3	12,668	0.03%
2021/11/26	24.7	65.17	49	64.78	64.90	-24.4	12,667	-0.19%
2021/11/25	8.2	66.86	8.4	66.98	66.70	-0.2	12,678	0.00%
2021/11/24	17.1	67.12	4	66.90	66.90	13.1	12,709	0.10%
2021/11/23	13.4	66.61	3.6	66.70	66.50	9.8	12,738	0.08%
2021/11/22	10.4	66.86	11.4	66.81	66.70	-0.9	12,707	-0.01%
2021/11/19	28.8	67.54	25	67.38	67.10	3.8	12,660	0.03%
2021/11/18	11.1	68.82	2.8	68.79	68.70	8.3	12,521	0.07%
2021/11/17	13.3	68.60	22.8	68.57	68.90	-9.5	12,501	-0.08%
2021/11/16	11.2	68.55	32.1	68.62	68.50	-20.9	12,484	-0.17%
2021/11/15	60.6	69.27	15.6	69.33	69.00	45	12,470	0.36%
2021/11/12	11.8	67.52	87	67.93	68.50	-75.2	12,312	-0.61%
2021/11/11	20.9	66.73	5.1	67.09	66.70	15.8	12,278	0.13%
2021/11/10	44.6	67.14	9.8	67.11	66.80	34.8	12,311	0.28%
2021/11/09	19.3	66.97	22.3	67.24	67.50	-3	12,330	-0.02%
2021/11/08	50.1	67.37	8.7	67.49	67.50	41.4	12,253	0.34%
2021/11/05	39	67.07	13	66.87	67.00	25.9	12,270	0.21%
2021/11/04	20.8	69.13	24.3	69.57	68.50	-3.6	12,132	-0.03%
2021/11/03	20.3	69.36	21.1	69.37	69.60	-0.8	12,059	-0.01%
2021/11/02	35.8	68.72	54.1	68.70	68.20	-18.3	11,962	-0.15%
2021/11/01	31.1	70.93	13.1	71.12	70.90	18	11,713	0.15%
2021/10/29	24.1	70.95	49	71.41	70.90	-24.9	11,593	-0.21%
2021/10/28	36.8	70.00	226.1	69.95	69.90	-189.3	11,409	-1.66%	大賣/鉅額交易
2021/10/27	136.3	69.77	174.7	70.00	69.90	-38.4	11,209	-0.34%	大買/大賣/
2021/10/26	29	65.03	39	64.94	67.20	-10	10,637	-0.09%
2021/10/25	49.3	61.63	37	61.22	61.90	12.3	10,289	0.12%
2021/10/22	34.1	59.88	25.1	60.14	60.80	9	10,202	0.09%
2021/10/21	5	57.72	33.2	57.82	58.20	-28.2	10,106	-0.28%
2021/10/20	5	56.76	1	56.80	57.30	4	10,103	0.04%
2021/10/19	1.2	56.95	6	57.00	57.00	-4.8	10,262	-0.05%
2021/10/18	8	55.90	8	56.21	56.40	0	10,314	0.00%
2021/10/15	4	54.93	8.1	55.10	55.20	-4.1	10,382	-0.04%
2021/10/14	14	54.59	6	54.88	54.50	8	10,443	0.08%
2021/10/13	22.7	54.76	11	54.36	54.80	11.7	10,588	0.11%
2021/10/12	23.1	55.75	11	56.34	55.30	12.1	10,583	0.11%
2021/10/08	8	56.95	27	56.88	56.80	-19	10,518	-0.18%
2021/10/07	2.1	55.97	14	56.16	56.40	-11.9	10,529	-0.11%
2021/10/06	38.2	56.31	1	56.70	55.30	37.2	10,674	0.35%
2021/10/05	15.2	55.25	3.2	55.35	56.00	12	10,724	0.11%
2021/10/04	11.1	55.60	11.5	55.53	55.30	-0.4	10,856	0.00%
2021/10/01	34.7	56.32	45	56.07	56.00	-10.4	11,058	-0.09%
2021/09/30	59	57.60	51	57.74	57.40	8	11,098	0.07%
2021/09/29	84	57.47	53.2	57.58	57.40	30.8	11,014	0.28%
2021/09/28	77.6	57.23	98	56.28	57.90	-20.4	10,929	-0.19%
2021/09/27	177.5	57.33	87.1	57.25	56.10	90.4	10,701	0.84%	大買/
2021/09/24	208.6	61.02	16	60.22	59.80	192.6	10,230	1.88%	大買/鉅額交易
2021/09/23	96.5	61.06	37	60.96	61.10	59.5	9,950	0.60%
2021/09/22	122.1	81.81	72	81.63	82.30	50.1	9,324	0.54%	大買/
2021/09/17	22	84.97	45.1	84.80	85.00	-23	9,002	-0.26%
2021/09/16	30	84.03	32.1	84.43	83.90	-2	8,754	-0.02%
2021/09/15	63	84.08	16	84.00	84.60	47	8,643	0.54%
2021/09/14	23.1	82.15	186.5	82.25	83.50	-163.4	8,435	-1.94%	大賣/鉅額交易
2021/09/13	60.6	81.67	38.1	82.14	81.50	22.4	8,187	0.27%
2021/09/10	76	80.77	47.2	80.34	81.20	28.9	7,808	0.37%
2021/09/09	32	75.98	42.5	76.85	78.50	-10.5	7,588	-0.14%
2021/09/08	62.1	75.10	10.1	75.22	75.10	52	7,397	0.70%
2021/09/07	26	75.00	43.1	75.37	76.10	-17.1	7,242	-0.24%
2021/09/06	47.1	73.51	51.1	72.61	73.60	-4	7,053	-0.06%
2021/09/03	43.3	70.10	19	69.89	69.90	24.3	6,790	0.36%
2021/09/02	47.8	70.53	18	70.20	69.40	29.8	6,743	0.44%
2021/09/01	44.7	70.42	96	70.00	71.30	-51.3	6,592	-0.78%
2021/08/31	32.1	67.53	31	68.03	69.30	1.1	6,396	0.02%
2021/08/30	48.4	67.61	72.2	67.47	67.60	-23.9	6,261	-0.38%
2021/08/27	17	66.38	35	66.38	66.90	-18	6,208	-0.29%
2021/08/26	20	65.40	0	0.00	65.30	20	6,145	0.33%
2021/08/25	16.1	65.11	11.8	65.48	65.40	4.3	6,158	0.07%
2021/08/24	22	64.59	1.2	64.50	64.80	20.8	6,142	0.34%
2021/08/23	7	64.57	2.2	64.46	64.80	4.8	6,169	0.08%
2021/08/20	10.2	62.93	39.1	63.13	63.00	-28.9	6,168	-0.47%
2021/08/19	25.3	64.37	8	63.91	63.60	17.3	6,197	0.28%
2021/08/18	60	64.92	10	63.29	65.40	50	6,155	0.81%
2021/08/17	27.7	64.34	15	64.59	63.50	12.7	6,094	0.21%
2021/08/16	31.2	66.18	48	66.05	65.90	-16.8	6,041	-0.28%
2021/08/13	27	67.47	51.2	68.07	67.80	-24.2	5,959	-0.41%
2021/08/12	13.1	65.55	18	65.87	67.00	-4.9	5,897	-0.08%
2021/08/11	34	65.38	33.1	65.60	65.30	0.9	5,920	0.02%
2021/08/10	6	64.65	4	64.70	64.50	2	5,951	0.03%
2021/08/09	1.1	65.26	7.3	64.88	64.90	-6.2	6,139	-0.10%
2021/08/06	0	0.00	11	64.60	64.70	-11	6,274	-0.18%
2021/08/05	8	65.00	1	65.00	64.70	7	6,402	0.11%
2021/08/04	2	64.70	3.1	64.41	65.00	-1.1	6,738	-0.02%
2021/08/03	17.1	63.61	21.1	63.75	64.30	-3.9	6,917	-0.06%
2021/08/02	10.1	63.13	10	62.52	63.60	0.1	7,003	0.00%
2021/07/30	1.2	62.28	4	62.68	62.40	-2.8	6,997	-0.04%
2021/07/29	7	61.71	9.1	62.14	62.20	-2.1	7,027	-0.03%
2021/07/28	27.3	60.77	24	61.00	61.40	3.3	7,070	0.05%
2021/07/27	46.3	63.11	9.5	63.59	62.10	36.8	7,230	0.51%
2021/07/26	28.1	65.22	45.2	65.73	64.80	-17.1	7,176	-0.24%
2021/07/23	70.2	66.18	25	65.76	66.40	45.2	7,135	0.63%
2021/07/22	40.3	65.01	3.1	64.95	65.00	37.2	6,977	0.53%
2021/07/21	36	65.57	28	66.45	65.10	8	6,938	0.11%
2021/07/20	34.7	65.87	8	65.86	65.80	26.7	6,906	0.39%
2021/07/19	70.5	66.74	108.2	67.54	66.60	-37.7	6,888	-0.55%	大賣/
2021/07/16	6.1	65.12	2.6	65.49	65.60	3.5	6,921	0.05%
2021/07/15	3.1	64.28	10	64.41	64.80	-6.9	6,945	-0.10%
2021/07/14	24	63.08	10	63.27	63.30	14	6,955	0.20%
2021/07/13	24.4	64.52	42.1	64.51	64.00	-17.6	7,001	-0.25%
2021/07/12	26.4	64.61	16.2	64.79	65.40	10.2	6,962	0.15%
2021/07/09	82.5	62.80	32.1	62.87	62.90	50.5	6,865	0.74%
2021/07/08	195.4	61.98	97.3	60.87	62.90	98.1	6,744	1.45%	大買/
2021/07/07	77.4	58.67	35.4	58.62	59.10	42	6,524	0.64%
2021/07/06	2.6	57.00	77	57.02	56.80	-74.4	6,403	-1.16%
2021/07/05	34	56.75	15	56.93	56.70	19	6,492	0.29%
2021/07/02	3	56.50	3.2	56.71	56.40	-0.2	6,586	0.00%
2021/07/01	17.2	56.50	15	56.61	56.60	2.2	6,649	0.03%
2021/06/30	6.2	56.62	17	56.65	56.60	-10.9	6,742	-0.16%
2021/06/29	23.9	56.79	49	56.81	56.70	-25.1	6,807	-0.37%
2021/06/28	48	56.03	51	57.22	57.60	-3	6,848	-0.04%
2021/06/25	25.2	54.64	1	54.90	54.80	24.2	6,779	0.36%
2021/06/24	11	54.68	7	54.51	54.20	4	7,383	0.05%
2021/06/23	5.5	53.96	5	53.80	54.00	0.5	7,402	0.01%
2021/06/22	4	53.80	9	53.94	53.80	-5	7,489	-0.07%
2021/06/21	26	54.08	19	54.13	53.90	7	7,565	0.09%
2021/06/17	4.1	53.25	1	53.20	53.20	3.1	7,575	0.04%
2021/06/16	6	53.43	0	0.00	53.40	6	7,669	0.08%
2021/06/15	32	53.63	5	53.70	53.70	27	7,756	0.35%
2021/06/11	3.2	53.35	17	53.24	53.20	-13.8	7,884	-0.18%
2021/06/10	5.6	52.34	6	52.23	52.30	-0.4	7,938	-0.01%
2021/06/09	14	52.25	5	52.10	52.10	9	7,982	0.11%
2021/06/08	3	52.13	0	0.00	52.30	3	8,079	0.04%
2021/06/07	4	52.05	10	51.80	52.20	-6	8,253	-0.07%
2021/06/04	3	52.50	8	52.40	52.50	-5	8,346	-0.06%
2021/06/03	10.1	52.70	5	52.60	52.70	5.1	8,488	0.06%
2021/06/02	0.1	52.68	45	52.42	52.50	-45	8,578	-0.52%
2021/06/01	2.1	52.40	0	0.00	52.50	2.1	8,588	0.02%
2021/05/31	4.1	52.43	10	52.50	52.50	-5.9	8,689	-0.07%
2021/05/28	8.1	52.39	7	52.41	52.40	1.1	8,738	0.01%
2021/05/27	6.1	51.77	2	51.80	52.00	4.1	8,795	0.05%
2021/05/26	0	0.00	1	51.60	51.80	-1	8,838	-0.01%
2021/05/25	1	51.80	65	51.71	51.70	-64	8,879	-0.72%
2021/05/24	2	51.45	3.4	51.70	51.50	-1.4	8,946	-0.02%
2021/05/21	6	51.48	16	51.50	51.70	-10	9,023	-0.11%
2021/05/20	30	51.31	2	51.00	51.00	28	9,068	0.31%
2021/05/19	5.2	51.29	6.3	51.34	51.20	-1.1	9,040	-0.01%
2021/05/18	11.2	50.33	4.1	49.87	51.00	7.1	9,037	0.08%
2021/05/17	13.6	49.07	24.3	49.13	48.45	-10.6	8,988	-0.12%
2021/05/14	21	50.88	17	51.36	51.00	4	8,783	0.05%
2021/05/13	32.1	49.69	26	49.63	49.85	6.1	8,642	0.07%
2021/05/12	80.4	51.15	89.6	50.16	50.20	-9.2	8,526	-0.11%
2021/05/11	36.1	54.45	23.1	54.66	53.80	13	8,165	0.16%
2021/05/10	19	54.31	12.3	54.00	54.60	6.7	7,961	0.08%
2021/05/07	8.1	53.11	35	53.06	53.50	-26.9	7,907	-0.34%
2021/05/06	34	52.86	5	53.08	53.00	29	7,904	0.37%
2021/05/05	23.1	52.73	16	53.11	52.50	7.1	7,852	0.09%
2021/05/04	67.3	52.64	33	52.51	52.20	34.3	7,773	0.44%
2021/05/03	4.3	53.12	6	53.07	53.10	-1.7	7,497	-0.02%
2021/04/29	21	53.29	20	53.28	53.10	1	7,427	0.01%
2021/04/28	16	53.73	11	53.82	53.70	5	7,378	0.07%
2021/04/27	10.3	53.85	1	53.90	54.10	9.3	7,421	0.13%
2021/04/26	7.1	54.07	14.1	54.22	54.30	-7	7,393	-0.09%
2021/04/23	15	52.82	13	52.91	53.20	2	7,335	0.03%
2021/04/22	20.2	54.02	16.1	53.97	52.70	4.1	7,311	0.06%
2021/04/21	18	53.50	13.1	53.83	54.10	5	7,133	0.07%
2021/04/20	4.1	52.80	3.4	52.60	53.10	0.7	7,055	0.01%
2021/04/19	12.3	52.91	26.2	52.89	53.10	-13.9	7,025	-0.20%
2021/04/16	18	50.81	17.2	50.85	51.40	0.8	6,894	0.01%
2021/04/15	7	50.01	5	50.05	50.10	2	6,783	0.03%
2021/04/14	30.4	49.59	6	49.70	49.55	24.4	6,728	0.36%
2021/04/13	20.5	50.11	8	50.17	49.85	12.5	6,716	0.19%
2021/04/12	7	49.84	5	49.79	49.95	2	6,649	0.03%
2021/04/09	28.1	49.28	4	49.54	49.45	24.1	6,629	0.36%
2021/04/08	21.2	49.86	0	0.00	49.80	21.2	6,544	0.32%
2021/04/07	20	49.87	4.7	49.97	50.00	15.3	6,455	0.24%
2021/04/06	12	49.95	10.1	50.05	50.00	1.9	6,395	0.03%
2021/04/01	22	49.52	16.3	49.48	49.60	5.8	6,285	0.09%
2021/03/31	11	49.40	17	49.32	49.50	-6	6,175	-0.10%
2021/03/30	37.2	48.43	31	48.83	48.90	6.2	6,036	0.10%
2021/03/29	96.6	48.77	46.3	48.80	48.85	50.4	5,902	0.85%
2021/03/26	2	45.40	24	45.48	45.75	-22	5,279	-0.42%
2021/03/25	6	44.98	15	45.07	45.20	-9	5,226	-0.17%
2021/03/24	19.5	44.81	10	44.54	44.40	9.5	5,136	0.18%
2021/03/23	8.3	45.05	24	44.89	45.20	-15.7	5,052	-0.31%
2021/03/22	12	44.42	25.2	44.43	44.85	-13.2	5,014	-0.26%
2021/03/19	36	44.36	18	44.38	44.55	18	4,970	0.36%
2021/03/18	27	45.49	15.6	45.19	45.15	11.4	4,895	0.23%
2021/03/17	32	45.18	47.1	45.19	45.30	-15.1	4,839	-0.31%
2021/03/16	10	44.18	12	44.29	44.40	-2	4,730	-0.04%
2021/03/15	8.6	43.36	21.2	43.26	43.75	-12.6	4,852	-0.26%
2021/03/12	16.5	43.39	21	43.40	43.30	-4.6	4,930	-0.09%
2021/03/11	51.1	44.06	41	44.19	43.80	10.1	4,909	0.21%
2021/03/10	19	43.99	50	44.22	43.85	-31	4,774	-0.65%
2021/03/09	39.1	43.30	121.5	43.06	43.50	-82.5	4,695	-1.76%	大賣/
2021/03/08	6	42.63	19	42.48	42.75	-13	4,623	-0.28%
2021/03/05	4.3	42.18	5	42.18	42.15	-0.7	4,621	-0.02%
2021/03/04	7.1	42.24	26	42.41	42.20	-19	4,853	-0.39%
2021/03/03	22	42.02	5	42.00	42.05	17	4,788	0.36%
2021/03/02	4.5	41.76	10	42.06	41.60	-5.5	4,714	-0.12%
2021/02/26	6.1	41.52	6	41.67	41.70	0.1	4,687	0.00%
2021/02/25	1.1	41.65	23	41.69	41.65	-22	4,612	-0.48%
2021/02/24	39	41.52	14.1	41.51	41.45	25	4,608	0.54%
2021/02/23	13	41.55	8	41.69	41.75	5	4,563	0.11%
2021/02/22	5.1	41.11	5	41.26	41.20	0.1	4,583	0.00%
2021/02/19	5.5	40.64	12.5	40.73	40.90	-7	4,526	-0.15%
2021/02/18	7.3	40.88	28.2	40.76	40.90	-20.9	4,534	-0.46%
2021/02/17	32.3	40.20	5.7	40.10	40.20	26.7	4,507	0.59%
2021/02/05	3	39.45	2	39.65	39.50	1	4,506	0.02%
2021/02/03	2	39.28	2	39.25	39.10	0	4,711	0.00%
2021/02/02	2.6	39.37	3	39.30	39.25	-0.4	4,806	-0.01%
2021/02/01	6.2	38.85	15.8	38.67	38.80	-9.6	4,840	-0.20%
2021/01/29	9.1	38.93	0	0.00	38.75	9.1	4,864	0.19%
2021/01/28	9	39.29	13	39.23	39.25	-4	4,838	-0.08%
2021/01/27	5	39.54	0	0.00	39.50	5	4,832	0.10%
2021/01/26	0	0.00	2	39.55	39.50	-2	4,866	-0.04%
2021/01/25	1	39.65	0	0.00	39.70	1	4,884	0.02%
2021/01/22	1.1	39.45	11	39.41	39.60	-9.9	4,948	-0.20%
2021/01/21	2.3	39.72	5	39.78	39.50	-2.7	5,016	-0.05%
2021/01/20	14.3	39.50	14.8	39.47	39.35	-0.5	5,139	-0.01%
2021/01/19	7	40.03	3.3	40.08	40.00	3.7	5,446	0.07%
2021/01/18	7	39.83	16	40.18	40.20	-9	5,425	-0.17%
2021/01/15	6.2	40.37	10.5	40.62	40.25	-4.3	5,380	-0.08%
2021/01/14	0	0.00	12.5	40.75	40.70	-12.5	5,366	-0.23%
2021/01/13	2	40.65	5	40.70	40.70	-3	5,365	-0.06%
2021/01/12	7.4	40.55	9	40.57	40.50	-1.6	5,374	-0.03%
2021/01/11	14	40.60	2	40.70	40.65	12	5,350	0.22%
2021/01/08	8.1	40.31	2	40.33	40.35	6.1	5,361	0.11%
2021/01/07	10	40.34	0	0.00	40.25	10	5,373	0.19%
2021/01/06	70	40.60	2	40.33	40.20	68	5,376	1.26%
2021/01/05	12.5	40.76	30	40.80	40.70	-17.5	5,327	-0.33%
2021/01/04	11	40.75	1	40.75	40.70	10	5,346	0.19%
2020/12/31	51	40.85	8	40.89	40.90	43	5,360	0.80%
2020/12/30	1	40.75	24.2	40.83	40.75	-23.2	5,371	-0.43%
2020/12/29	14	40.65	5.5	40.62	40.60	8.5	5,378	0.16%
2020/12/28	2.2	40.51	3	40.55	40.55	-0.8	5,409	-0.01%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	27	40.61	40.60	-27	5,530	-0.49%
2020/12/23	0	0.00	5	40.25	40.10	-5	5,534	-0.09%
2020/12/22	10	40.50	3	40.50	40.25	7	5,545	0.13%
2020/12/21	2	40.43	0	0.00	40.60	2	5,573	0.04%
2020/12/18	5	40.65	1.2	40.61	40.60	3.8	5,583	0.07%
2020/12/17	1	40.65	0	0.00	40.75	1	5,590	0.02%
2020/12/16	1	40.70	0	0.00	40.75	1	5,582	0.02%
2020/12/15	0	0.00	33	40.45	40.45	-33	5,575	-0.59%
2020/12/14	3	40.60	1.2	40.56	40.45	1.8	5,559	0.03%
2020/12/11	2	40.58	4.3	40.55	40.55	-2.3	5,568	-0.04%
2020/12/10	11	40.48	7	40.56	40.35	4	5,520	0.07%
2020/12/09	22	40.41	20.5	40.28	40.40	1.5	5,490	0.03%
2020/12/08	5.2	41.53	7	41.31	41.20	-1.8	5,326	-0.03%
2020/12/07	25	41.84	31	41.84	41.75	-6	5,223	-0.11%
2020/12/04	3.3	41.51	4	41.54	41.55	-0.7	5,175	-0.01%
2020/12/03	28	41.39	0	0.00	41.45	28	5,148	0.54%
2020/12/02	1	41.40	6	41.48	41.25	-5	5,134	-0.10%
2020/12/01	30	41.65	8	42.09	41.65	22	5,124	0.43%
2020/11/30	21	41.86	25	41.94	42.05	-4	5,073	-0.08%
2020/11/27	11	40.99	16	41.26	41.35	-5	4,872	-0.10%
2020/11/26	1	40.95	0	0.00	41.00	1	4,964	0.02%
2020/11/25	5	41.02	2	41.05	40.80	3	5,174	0.06%
2020/11/24	6	41.21	0	0.00	41.00	6	5,340	0.11%
2020/11/23	2	41.38	9	41.36	41.30	-7	5,495	-0.13%
2020/11/20	31	41.20	17	41.33	41.40	14	5,501	0.25%
2020/11/19	7	41.31	32	41.44	41.40	-25	5,590	-0.45%
2020/11/18	16.1	40.93	4	40.94	40.95	12.1	5,553	0.22%
2020/11/17	20.1	40.85	12	40.85	40.85	8.1	5,622	0.14%
2020/11/16	9.1	40.86	1	40.95	40.80	8.1	5,871	0.14%
2020/11/13	6	40.59	71	40.60	40.70	-65	6,573	-0.99%
2020/11/12	21	41.06	57.5	41.14	40.85	-36.5	6,742	-0.54%
2020/11/11	69	41.13	36.1	41.05	41.40	32.9	6,913	0.48%
2020/11/10	40.7	40.56	34	40.60	40.65	6.7	6,835	0.10%
2020/11/09	6	40.15	9	40.18	40.20	-3	6,776	-0.04%
2020/11/06	3.3	40.20	3	40.22	40.05	0.3	6,781	0.00%
2020/11/05	2	40.25	10	40.40	40.25	-8	6,780	-0.12%
2020/11/04	3	39.88	4	40.05	40.00	-1	6,756	-0.01%
2020/11/03	14	40.06	12	40.09	40.05	2	6,766	0.03%
2020/11/02	5.2	39.62	5	39.70	39.70	0.2	6,788	0.00%
2020/10/30	24.1	40.10	8	39.95	39.50	16.1	6,796	0.24%
2020/10/29	36	39.99	7	40.01	40.05	29	6,757	0.43%
2020/10/28	29	40.77	12	40.90	40.55	17	6,752	0.25%
2020/10/27	119	40.75	96.2	40.78	41.05	22.8	6,679	0.34%	大買/
2020/10/26	4.6	38.82	2	38.85	38.75	2.6	6,324	0.04%
2020/10/23	0	38.80	4	38.85	38.70	-4	6,412	-0.06%
2020/10/22	2	38.45	3	38.80	38.85	-1	6,459	-0.02%
2020/10/21	3.3	38.58	0	0.00	38.55	3.3	6,530	0.05%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/19	5	38.43	0	0.00	38.55	5	6,523	0.08%
2020/10/16	5	38.29	25	38.34	38.20	-20	6,513	-0.31%
2020/10/15	3	38.53	1	38.55	38.55	2	6,509	0.03%
2020/10/14	2	38.95	9.5	38.96	38.95	-7.5	6,508	-0.12%
2020/10/13	2	38.90	1	39.00	38.95	1	6,644	0.02%
2020/10/12	4	38.94	3	39.18	38.85	1	6,755	0.01%
2020/10/08	22	39.77	51.6	39.59	39.30	-29.6	6,856	-0.43%
2020/10/07	0	0.00	5	39.82	39.75	-5	6,888	-0.07%
2020/10/06	0	0.00	2.5	39.86	39.90	-2.5	6,927	-0.04%
2020/10/05	11	39.31	11	39.39	39.25	0	6,954	0.00%
2020/09/30	2	38.68	5	38.88	38.90	-3	6,943	-0.04%
2020/09/29	10.1	38.88	18	38.96	38.85	-7.9	6,951	-0.11%
2020/09/25	4	39.30	31	39.78	39.30	-27	6,921	-0.39%
2020/09/24	6	39.48	5	39.43	39.40	1	6,959	0.01%
2020/09/23	33	40.78	20	40.26	40.20	13	7,020	0.19%
2020/09/22	12	40.86	1	41.15	40.85	11	7,024	0.16%
2020/09/21	11	41.55	8	41.66	41.40	3	7,034	0.04%
2020/09/17	5	41.69	3	41.70	41.50	2	7,064	0.03%
2020/09/16	7	41.74	10	41.60	41.65	-3	7,082	-0.04%
2020/09/15	3	41.45	10	41.55	41.45	-7	7,051	-0.10%
2020/09/14	2	41.50	11	41.54	41.55	-9	7,072	-0.13%
2020/09/11	13	41.32	8	41.33	41.30	5	7,096	0.07%
2020/09/10	1	41.15	3	41.30	41.10	-2	7,073	-0.03%
2020/09/09	12	40.99	0	0.00	41.40	12	7,137	0.17%
2020/09/08	2	41.35	1	41.45	41.40	1	7,177	0.01%
2020/09/07	1	41.50	5	41.56	41.45	-4	7,272	-0.06%
2020/09/04	5	41.11	13	41.35	41.50	-8	7,403	-0.11%
2020/09/03	18	41.76	11	41.86	41.80	7	7,475	0.09%
2020/09/02	7	41.46	2	41.53	41.45	5	7,464	0.07%
2020/09/01	32	42.04	39	42.22	41.85	-7	7,474	-0.09%
2020/08/31	32	42.72	12	42.76	43.20	20	7,377	0.27%
2020/08/28	71	41.98	18	41.90	42.20	53	7,189	0.74%
2020/08/27	18	39.78	5	39.73	40.05	13	7,080	0.18%
2020/08/26	4	39.23	3	39.22	39.35	1	6,946	0.01%
2020/08/25	28	39.03	12	38.79	39.00	16	6,912	0.23%
2020/08/24	7	37.86	7	37.98	37.85	0	6,825	0.00%
2020/08/21	19	38.12	11	38.20	38.25	8	6,772	0.12%
2020/08/20	21	37.70	28	37.68	37.45	-7	6,713	-0.10%
2020/08/19	163	37.85	71	38.58	39.05	92	6,444	1.43%	大買/
2020/08/18	20	54.51	38.7	54.63	54.70	-18.7	5,689	-0.33%
2020/08/17	45	54.06	12	53.99	54.40	33	5,504	0.60%
2020/08/14	10.8	52.74	31	53.13	53.10	-20.2	5,306	-0.38%
2020/08/13	0	0.00	29	53.20	53.40	-29	5,255	-0.55%
2020/08/12	1	52.80	10	52.78	53.00	-9	5,247	-0.17%
2020/08/11	5	53.12	8	52.90	52.70	-3	5,238	-0.06%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	8	52.96	53.00	-8	5,258	-0.15%
2020/08/06	6.2	53.33	10.4	53.43	53.40	-4.2	5,230	-0.08%
2020/08/05	1	52.50	1	53.00	53.00	0	5,195	0.00%
2020/08/04	7	52.07	0	0.00	52.20	7	5,175	0.14%
2020/08/03	17	52.12	11	51.92	52.20	6	5,146	0.12%
2020/07/31	41	50.75	45	51.12	50.80	-4	5,063	-0.08%
2020/07/30	0	0.00	15	49.89	50.10	-15	5,001	-0.30%
2020/07/29	26	49.58	5	49.70	49.50	21	4,963	0.42%
2020/07/28	5.2	47.00	0	0.00	47.00	5.2	4,892	0.11%
2020/07/27	16	47.29	5	46.90	46.40	11	4,893	0.23%
2020/07/24	2.3	48.76	5	48.58	48.50	-2.7	4,848	-0.06%
2020/07/23	5.2	49.50	0	0.00	49.45	5.2	4,880	0.11%
2020/07/21	13	49.39	17	49.69	50.20	-4	4,939	-0.08%
2020/07/20	0	0.00	1	48.80	48.95	-1	4,914	-0.02%
2020/07/17	9	49.87	28	49.99	49.55	-19	4,874	-0.39%
2020/07/16	14	51.36	9	51.37	51.20	5	4,761	0.11%
2020/07/15	44	53.85	39	53.91	53.80	5	4,637	0.11%
2020/07/14	3	53.90	29	53.74	54.00	-26	4,523	-0.57%
2020/07/13	48	53.71	5	53.80	53.60	43	4,460	0.96%
2020/07/10	11	53.15	16	53.19	53.00	-5	4,428	-0.11%
2020/07/09	9	54.07	1	54.50	54.30	8	4,373	0.18%
2020/07/08	16	54.25	10	54.40	54.60	6	4,335	0.14%
2020/07/07	6	54.10	8	53.85	54.20	-2	4,296	-0.05%
2020/07/06	3	53.97	10	54.18	54.10	-7	4,287	-0.16%
2020/07/03	8	53.65	13	53.92	53.50	-5	4,273	-0.12%
2020/07/02	19	53.71	12	53.45	54.00	7	4,302	0.16%
2020/07/01	1	51.50	1.6	51.59	51.70	-0.6	4,350	-0.01%
2020/06/30	2	50.50	14	51.06	51.10	-12	4,565	-0.26%
2020/06/29	2	50.20	1	50.40	50.30	1	4,533	0.02%
2020/06/24	5	50.48	32	50.61	50.60	-27	4,515	-0.60%
2020/06/23	2	50.35	35	50.60	50.60	-33	4,522	-0.73%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/19	27	50.42	12	50.23	50.20	15	4,583	0.33%
2020/06/18	0	0.00	15	50.31	50.30	-15	4,597	-0.33%
2020/06/17	14	49.96	1	49.95	49.85	13	4,584	0.28%
2020/06/16	3	50.57	1	50.00	50.20	2	4,617	0.04%
2020/06/15	22	50.07	13	50.08	49.95	9	4,641	0.19%
2020/06/12	7	49.21	16	49.62	49.80	-9	4,626	-0.19%
2020/06/11	91	51.44	2.6	50.15	50.10	88.4	4,573	1.93%
2020/06/10	45	50.39	74	50.63	51.40	-29	4,436	-0.65%
2020/06/09	5	49.62	2	49.50	49.40	3	4,373	0.07%
2020/06/08	0	0.00	5	49.45	49.60	-5	4,375	-0.11%
2020/06/05	1	48.60	2	48.65	48.75	-1	4,314	-0.02%
2020/06/04	31	48.31	3	48.17	48.20	28	4,284	0.65%
2020/06/03	15.1	48.41	8	48.43	48.30	7.1	4,290	0.17%
2020/06/02	3	46.85	2	46.90	47.30	1	4,169	0.02%
2020/06/01	1	46.05	8	46.19	46.05	-7	4,098	-0.17%
2020/05/29	2	45.53	0	0.00	45.70	2	4,059	0.05%
2020/05/28	3	45.80	1.2	46.19	45.75	1.8	3,998	0.05%
2020/05/27	2	45.70	2	45.88	46.10	0	3,962	0.00%
2020/05/26	2	45.55	5	45.65	45.75	-3	3,934	-0.08%
2020/05/25	2	45.00	0	0.00	45.30	2	3,901	0.05%
2020/05/22	28	45.36	17	45.11	45.00	11	3,892	0.28%
2020/05/21	7	45.87	8	45.64	45.80	-1	3,845	-0.03%
2020/05/20	2	44.98	0	0.00	45.00	2	3,794	0.05%
2020/05/19	5	45.03	3	45.07	45.25	2	3,756	0.05%
2020/05/18	4	44.58	0.6	44.60	44.65	3.4	3,691	0.09%
2020/05/15	1.1	44.62	42	44.31	44.35	-40.9	3,640	-1.12%
2020/05/14	26	43.76	0	0.00	43.65	26	3,569	0.73%
2020/05/13	3	43.95	0	0.00	44.10	3	3,538	0.08%
2020/05/12	5	43.98	1	43.85	43.85	4	3,524	0.11%
2020/05/11	3	44.32	1	44.25	44.30	2	3,489	0.06%
2020/05/08	0	0.00	6	43.93	43.95	-6	3,459	-0.17%
2020/05/07	7	43.58	16.1	43.76	43.90	-9.1	3,446	-0.26%
2020/05/06	24	43.59	1	43.60	43.55	23	3,443	0.67%
2020/05/05	2	43.80	0	0.00	43.80	2	3,424	0.06%
2020/05/04	8	43.71	3	43.75	43.75	5	3,409	0.15%
2020/04/30	3	44.52	9	44.79	44.60	-6	3,406	-0.18%
2020/04/29	53	44.72	6	44.78	44.65	47	3,369	1.39%
2020/04/28	0	0.00	13	43.18	43.95	-13	3,313	-0.39%
2020/04/27	12	42.73	3.2	42.51	42.75	8.8	3,294	0.27%
2020/04/24	2	41.65	24	41.82	41.70	-22	3,219	-0.68%
2020/04/23	4	41.60	3	41.65	41.60	1	3,202	0.03%
2020/04/22	1	41.00	0	0.00	41.55	1	3,177	0.03%
2020/04/21	4	41.33	1	41.30	41.20	3	3,165	0.09%
2020/04/20	1	41.80	13	41.96	41.85	-12	3,117	-0.38%
2020/04/17	0	0.00	7	42.21	41.80	-7	3,106	-0.23%
2020/04/16	1	41.85	14	41.83	41.95	-13	3,052	-0.43%
2020/04/15	12	42.15	15	42.03	41.95	-3	3,021	-0.10%
2020/04/14	3	41.57	1	41.65	41.65	2	2,977	0.07%
2020/04/13	5	41.46	0	0.00	41.25	5	2,954	0.17%
2020/04/10	24	41.40	0	0.00	41.45	24	2,942	0.82%
2020/04/09	12	41.40	11	41.37	41.30	1	2,923	0.03%
2020/04/08	2	41.30	8	41.60	41.75	-6	2,875	-0.21%
2020/04/07	6	41.46	16	41.77	41.30	-10	2,832	-0.35%
2020/04/06	16	41.83	2.7	41.95	41.95	13.3	2,735	0.49%
2020/04/01	45	41.64	28	41.99	42.00	17	2,553	0.67%
2020/03/27	0	0.00	15	34.70	34.80	-15	2,431	-0.62%
2020/03/26	7	33.47	8	33.69	33.75	-1	2,530	-0.04%
2020/03/25	5	32.61	24	32.67	33.40	-19	2,631	-0.72%
2020/03/24	21	31.45	6	31.45	31.45	15	2,628	0.57%
2020/03/23	2	30.18	13	30.05	30.10	-11	2,638	-0.42%
2020/03/20	13	31.75	1	31.15	31.20	12	2,635	0.46%
2020/03/19	15	30.48	55	30.10	30.10	-40	2,616	-1.53%
2020/03/18	4	34.03	0	0.00	33.40	4	2,512	0.16%
2020/03/17	2	34.03	2.2	34.00	34.05	-0.2	2,453	-0.01%
2020/03/16	2	36.43	1	37.30	35.90	1	2,400	0.04%
2020/03/13	8	35.97	8	36.10	37.45	0	2,383	0.00%
2020/03/12	5	39.36	3	39.52	39.40	2	2,313	0.09%
2020/03/11	38	40.81	30	41.10	40.70	8	2,278	0.35%
2020/03/10	2	40.25	5.2	40.21	40.35	-3.2	2,289	-0.14%
2020/03/09	4	40.63	4	40.36	40.30	0	2,273	0.00%
2020/03/06	2	41.95	0	0.00	41.75	2	2,220	0.09%
2020/03/05	2	42.50	0	0.00	42.60	2	2,215	0.09%
2020/03/04	1	41.85	0	0.00	41.95	1	2,247	0.05%
2020/02/27	1	41.60	1	41.35	41.05	0	2,323	0.00%
2020/02/26	1	41.25	0	0.00	41.55	1	2,321	0.04%
2020/02/21	2	42.45	0	0.00	42.30	2	2,371	0.08%
2020/02/17	1	42.50	1	42.60	42.55	0	2,669	0.00%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/13	7	42.79	2	42.80	42.75	5	2,708	0.18%
2020/02/11	1	42.40	1	42.40	42.30	0	2,738	0.00%
2020/02/10	1	41.60	0	0.00	42.00	1	2,754	0.04%
2020/02/07	11	42.11	5	42.19	42.10	6	2,780	0.22%
2020/02/06	2	42.53	1	42.65	42.70	1	2,780	0.04%
2020/02/05	6	41.86	1	42.20	42.05	5	2,784	0.18%
2020/02/04	13	41.72	0	0.00	41.70	13	2,775	0.47%
2020/02/03	6	41.57	0	0.00	41.60	6	2,743	0.22%
2020/01/31	2.5	42.70	1	42.75	42.45	1.5	2,736	0.05%
2020/01/30	3	42.57	6	43.55	42.10	-3	2,738	-0.11%
2020/01/20	5	45.43	1	45.50	45.45	4	2,685	0.15%
2020/01/17	2	45.03	0	0.00	44.95	2	2,685	0.07%
2020/01/16	0	0.00	5	45.10	44.95	-5	2,734	-0.18%
2020/01/15	0	0.00	5	45.10	45.10	-5	2,781	-0.18%
2020/01/14	1	45.50	3	45.45	45.25	-2	2,790	-0.07%
2020/01/13	0.4	45.20	5	45.25	45.35	-4.6	2,805	-0.16%
2020/01/10	0	0.00	4	44.85	44.95	-4	2,826	-0.14%
2020/01/09	2	44.55	4	44.61	44.65	-2	2,887	-0.07%
2020/01/08	0	0.00	1	44.25	44.10	-1	2,905	-0.03%
2020/01/07	2	44.60	1	44.55	44.60	1	2,929	0.03%
2020/01/06	0	0.00	2	44.60	44.60	-2	2,928	-0.07%
2020/01/02	0	0.00	1	45.10	45.15	-1	2,945	-0.03%
2019/12/31	4	45.28	1	45.25	45.20	3	2,974	0.10%
2019/12/30	2	45.55	4	45.65	45.50	-2	2,964	-0.07%
2019/12/26	2	45.18	0	0.00	45.15	2	2,932	0.07%
2019/12/25	2	45.20	2	45.08	45.20	0	2,932	0.00%
2019/12/20	12	44.27	2	44.88	43.90	10	2,586	0.39%
2019/12/19	9	44.24	0	0.00	44.30	9	2,435	0.37%
2019/12/18	11	45.00	0	0.00	44.90	11	2,377	0.46%
2019/12/17	7	45.50	0	0.00	45.60	7	2,336	0.30%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/10	5	45.73	0	0.00	45.65	5	2,205	0.23%
2019/12/09	8	45.84	0	0.00	45.75	8	2,196	0.36%
2019/12/06	0	0.00	3	45.87	45.80	-3	2,178	-0.14%
2019/12/05	10.2	46.19	8	46.12	45.85	2.2	2,159	0.10%
2019/12/03	0	0.00	2	46.18	46.35	-2	2,115	-0.09%
2019/12/02	0	0.00	1	45.75	45.75	-1	2,120	-0.05%
2019/11/29	2	45.93	1	46.10	45.60	1	2,116	0.05%
2019/11/28	1	46.90	0	0.00	46.35	1	2,073	0.05%
2019/11/27	0	0.00	4	46.56	46.45	-4	2,060	-0.19%
2019/11/26	3	46.58	7	47.01	46.25	-4	2,046	-0.20%
2019/11/25	2	46.35	8	46.44	46.75	-6	1,976	-0.30%
2019/11/22	6	46.53	0	0.00	46.45	6	1,992	0.30%
2019/11/21	3	46.90	3	47.05	46.85	0	1,970	0.00%
2019/11/20	5	47.11	1	46.95	47.00	4	1,955	0.20%
2019/11/19	8	47.29	1	47.60	47.40	7	1,928	0.36%
2019/11/18	51	47.65	0	0.00	47.65	51	1,887	2.70%
2019/11/15	8	48.43	1	48.15	48.15	7	1,869	0.37%
2019/11/14	19	47.97	9.4	47.72	48.30	9.6	1,824	0.52%
2019/11/13	5	46.28	1	46.50	45.80	4	1,658	0.24%
2019/11/12	1	46.55	0	0.00	46.70	1	1,703	0.06%
2019/11/11	4	46.63	1	46.80	46.75	3	1,759	0.17%
2019/11/08	1	47.35	2	47.45	47.35	-1	1,751	-0.06%
2019/11/07	0	0.00	2	47.55	47.45	-2	1,768	-0.11%
2019/11/06	0	0.00	20	47.05	47.45	-20	1,752	-1.14%
2019/11/05	0	0.00	1	46.60	46.70	-1	1,727	-0.06%
2019/11/04	3	46.57	1	46.60	46.60	2	1,735	0.12%
2019/10/31	0	0.00	10	46.55	46.50	-10	1,751	-0.57%
2019/10/29	7	46.31	15	46.33	45.90	-8	1,724	-0.46%
2019/10/28	6	46.37	2	46.20	46.60	4	1,706	0.23%
2019/10/25	0	0.00	12	46.86	46.55	-12	1,690	-0.71%
2019/10/24	0	0.00	9.5	46.65	46.75	-9.5	1,682	-0.56%
2019/10/23	0	0.00	6	45.98	45.95	-6	1,629	-0.37%
2019/10/22	5	45.41	3	45.70	45.25	2	1,598	0.13%
2019/10/21	8.1	45.54	1	45.75	45.75	7.1	1,589	0.45%
2019/10/18	1	45.20	11	45.44	45.50	-10	1,569	-0.64%
2019/10/17	10	44.83	5	44.85	45.30	5	1,529	0.33%
2019/10/16	4	44.55	3	44.50	44.45	1	1,472	0.07%
2019/10/15	2	43.98	2	43.65	44.30	0	1,464	0.00%
2019/10/14	8	43.40	0	0.00	43.30	8	1,437	0.56%
2019/10/09	14	43.55	1	43.45	43.35	13	1,432	0.91%
2019/10/08	8	43.51	1	43.50	43.60	7	1,423	0.49%
2019/10/04	0	0.00	5	41.95	42.25	-5	1,366	-0.37%
2019/10/03	2	41.73	0	0.00	41.70	2	1,375	0.15%
2019/10/02	5	42.15	0	0.00	42.15	5	1,382	0.36%
2019/10/01	1	42.00	0	0.00	42.05	1	1,406	0.07%
2019/09/27	1	41.80	0	0.00	41.50	1	1,438	0.07%
2019/09/25	2	42.00	0	0.00	41.95	2	1,461	0.14%
2019/09/24	1	42.05	1	42.25	42.15	0	1,463	0.00%
2019/09/23	12	42.00	0	0.00	41.95	12	1,463	0.82%
2019/09/20	1	42.35	1	42.10	42.10	0	1,471	0.00%
2019/09/19	3	42.83	2	42.70	42.60	1	1,463	0.07%
2019/09/18	3	43.05	1	42.90	43.15	2	1,595	0.13%
2019/09/17	3	43.32	1	43.45	43.45	2	1,722	0.12%
2019/09/16	2	43.30	2	43.40	43.45	0	1,866	0.00%
2019/09/12	3	43.00	1	43.20	43.10	2	1,922	0.10%
2019/09/11	1	42.90	0	0.00	43.00	1	1,993	0.05%
2019/09/09	0	0.00	1	43.00	42.95	-1	1,997	-0.05%
2019/09/06	1	43.00	0	0.00	42.90	1	2,004	0.05%
2019/09/05	0	0.00	1	43.10	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	1	43.10	43.00	-1	2,019	-0.05%
2019/09/02	2	42.55	0	0.00	42.85	2	2,029	0.10%
2019/08/30	0	0.00	1	42.60	42.55	-1	2,022	-0.05%
2019/08/28	0	0.00	2	42.15	42.00	-2	2,049	-0.10%
2019/08/27	2	42.70	0	0.00	41.80	2	2,060	0.10%
2019/08/22	2	43.10	2	43.28	43.20	0	2,021	0.00%
2019/08/21	3	42.82	0	0.00	42.85	3	2,063	0.15%
2019/08/20	0	0.00	6	42.96	42.50	-6	2,063	-0.29%
2019/08/19	2	42.95	1	42.85	43.05	1	2,052	0.05%
2019/08/16	2	43.38	3	43.40	43.20	-1	2,045	-0.05%
2019/08/15	2	43.45	6.8	43.41	43.40	-4.8	2,022	-0.24%
2019/08/14	10	43.01	3	43.07	42.75	7	1,953	0.36%
2019/08/13	0	0.00	3	42.43	42.55	-3	1,897	-0.16%
2019/08/12	0	0.00	12	42.23	42.40	-12	1,881	-0.64%
2019/08/08	4	41.01	4	41.10	41.10	0	1,867	0.00%
2019/08/07	3	40.40	3	40.55	40.40	0	1,889	0.00%
2019/08/06	6	40.10	7	40.54	40.80	-1	1,915	-0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	4	40.39	40	40.40	40.35	-36	1,920	-1.87%
2019/08/01	30	41.27	0	0.00	41.10	30	1,943	1.54%
2019/07/31	10.4	41.35	2	41.35	41.45	8.4	1,955	0.43%
2019/07/30	4	41.89	0	0.00	41.50	4	1,962	0.20%
2019/07/29	1	41.95	0	0.00	42.00	1	1,968	0.05%
2019/07/26	4	41.81	2	41.70	41.90	2	1,967	0.10%
2019/07/24	7	41.26	1	41.15	41.05	6	1,976	0.30%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/22	0	0.00	0.6	42.05	42.20	-0.6	1,966	-0.03%
2019/07/19	2	41.75	10	42.03	41.85	-8	1,976	-0.40%
2019/07/18	2.5	41.45	0	0.00	41.60	2.5	1,987	0.13%
2019/07/17	7	41.43	0	0.00	41.35	7	1,998	0.35%
2019/07/16	8	41.72	0	0.00	41.85	8	1,986	0.40%
2019/07/10	2	42.55	1	42.60	42.55	1	2,116	0.05%
2019/07/08	0.5	42.50	0	0.00	42.50	0.5	2,145	0.02%
2019/07/05	5.9	42.83	1	42.95	42.85	4.9	2,166	0.23%
2019/07/04	1	44.50	1	44.40	44.55	0	2,199	0.00%
2019/07/02	3	44.08	0	0.00	43.90	3	2,245	0.13%
2019/07/01	2	44.65	0	0.00	44.55	2	2,256	0.09%
2019/06/28	3	44.67	1	44.65	44.40	2	2,274	0.09%
2019/06/27	3	44.80	0	0.00	44.80	3	2,290	0.13%
2019/06/26	10	45.50	13	45.28	45.30	-3	2,392	-0.13%
2019/06/25	12	44.87	19.6	44.95	46.25	-7.6	2,402	-0.32%
2019/06/24	0.2	45.25	5	45.25	45.50	-4.8	2,274	-0.21%
2019/06/21	2	44.58	12	44.60	44.40	-10	2,139	-0.47%
2019/06/20	4	44.35	8	44.20	44.20	-4	2,005	-0.20%
2019/06/19	2	43.30	16	43.24	43.65	-14	1,965	-0.71%
2019/06/18	2	42.40	1	42.35	42.45	1	1,891	0.05%
2019/06/17	2	41.95	10	42.03	42.20	-8	1,881	-0.43%
2019/06/13	3	41.53	1	41.60	41.45	2	1,904	0.11%
2019/06/12	4	42.48	11	42.21	42.20	-7	1,923	-0.36%
2019/06/11	5	41.89	16	42.08	42.20	-11	1,914	-0.57%
2019/06/10	11	41.38	3	41.35	41.30	8	1,893	0.42%
2019/06/06	0	0.00	2	40.78	40.70	-2	1,889	-0.11%
2019/06/05	2	41.30	5	41.14	40.90	-3	1,907	-0.16%
2019/06/04	4	40.85	1	41.00	40.95	3	1,909	0.16%
2019/06/03	9	40.79	4	41.14	41.10	5	1,872	0.27%
2019/05/31	2	40.88	0	0.00	40.90	2	1,875	0.11%
2019/05/30	1	40.60	0	0.00	40.45	1	1,870	0.05%
2019/05/29	2.8	40.23	1	40.20	40.15	1.8	1,882	0.09%
2019/05/28	4	41.08	0	0.00	40.75	4	1,887	0.21%
2019/05/27	2	40.75	0	0.00	40.75	2	1,839	0.11%
2019/05/24	2	40.20	1	40.25	40.15	1	1,842	0.05%
2019/05/21	0	0.00	5	41.00	40.75	-5	1,887	-0.26%
2019/05/20	1	40.30	3	40.30	40.70	-2	1,884	-0.11%
2019/05/17	1	40.20	1	40.50	40.05	0	1,909	0.00%
2019/05/16	5	40.50	5	41.10	40.30	0	1,910	0.00%
2019/05/15	2	41.03	5	40.54	41.00	-3	1,899	-0.16%
2019/05/14	2	40.05	0	0.00	39.90	2	1,882	0.11%
2019/05/13	6	39.88	5.1	40.30	39.60	0.9	1,847	0.05%
2019/05/10	0	0.00	2	40.45	40.45	-2	1,834	-0.11%
2019/05/09	21	40.19	12	40.08	39.90	9	1,843	0.49%
2019/05/08	0.5	41.10	0	0.00	40.90	0.5	1,814	0.03%
2019/05/07	5	41.70	0	0.00	41.65	5	1,797	0.28%
2019/05/06	7	41.80	3	41.57	41.60	4	1,797	0.22%
2019/05/03	0.3	42.45	5	42.35	42.45	-4.7	1,795	-0.26%
2019/05/02	6	42.54	2	42.53	42.30	4	1,797	0.22%
2019/04/30	11	42.20	0	0.00	42.40	11	1,792	0.61%
2019/04/29	0.1	41.80	0	0.00	41.80	0.1	1,781	0.00%
2019/04/26	2	41.80	1	41.75	41.65	1	1,777	0.06%
2019/04/25	1.8	41.94	0	0.00	42.00	1.8	1,769	0.10%
2019/04/22	2	42.75	3	42.70	42.50	-1	1,735	-0.06%
2019/04/19	4	42.69	2	42.33	42.75	2	1,732	0.12%
2019/04/18	10	42.18	2	42.33	41.75	8	1,696	0.47%
2019/04/17	0	0.00	3	42.80	42.80	-3	1,650	-0.18%
2019/04/16	7	42.71	0	0.00	42.75	7	1,628	0.43%
2019/04/15	4	43.43	0	0.00	43.25	4	1,598	0.25%
2019/04/12	3	43.70	0	0.00	43.80	3	1,574	0.19%
2019/04/11	2	43.63	0	0.00	43.50	2	1,579	0.13%
2019/04/10	0	0.00	2	43.58	43.95	-2	1,548	-0.13%
2019/04/09	4	44.11	3	44.15	44.20	1	1,492	0.07%
2019/04/08	6.6	44.79	0.7	44.60	44.60	6	1,455	0.41%
2019/04/03	5	45.07	0	0.00	45.05	5	1,400	0.36%
2019/04/01	1	45.80	1	45.80	45.80	0	1,361	0.00%
2019/03/29	4	45.25	11	45.57	46.60	-7	1,337	-0.52%
2019/03/28	0.4	46.60	0.8	46.60	46.60	-0.4	1,231	-0.03%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/22	0	0.00	7	48.45	48.25	-7	1,209	-0.58%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/19	1	48.45	0	0.00	48.65	1	1,189	0.08%
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/14	1	47.20	1	47.25	47.25	0	1,118	0.00%
2019/03/13	0.3	47.20	0.7	47.20	47.35	-0.4	1,136	-0.04%
2019/03/12	4	47.39	0	0.00	47.20	4	1,147	0.35%
2019/03/11	0	0.00	2	47.25	47.10	-2	1,157	-0.17%
2019/03/07	0.1	48.50	4	48.40	48.50	-3.9	1,223	-0.32%
2019/03/06	2	49.13	0	0.00	49.25	2	1,225	0.16%
2019/03/05	1	48.20	0	0.00	48.15	1	1,219	0.08%
2019/03/04	2	48.38	1	48.40	48.30	1	1,226	0.08%
2019/02/27	0.2	48.40	1	48.50	48.50	-0.8	1,217	-0.07%
2019/02/22	6	48.29	0	0.00	48.55	6	1,218	0.49%
2019/02/21	3	48.10	6	48.28	48.45	-3	1,220	-0.25%
2019/02/20	0	0.00	1	48.15	48.10	-1	1,227	-0.08%
2019/02/19	2	47.98	0.6	47.65	47.85	1.4	1,212	0.12%
2019/02/18	4	47.53	0	0.00	47.60	4	1,231	0.32%
2019/02/14	0	0.00	1	46.60	46.95	-1	1,216	-0.08%
2019/02/13	2	46.75	0	0.00	46.60	2	1,212	0.16%
2019/02/12	3.4	46.84	0	0.00	46.75	3.4	1,213	0.28%
2019/02/11	1	46.95	0	0.00	46.75	1	1,228	0.08%
2019/01/30	0	0.00	3	46.70	46.50	-3	1,222	-0.25%
2019/01/29	5.1	46.18	0	0.00	46.40	5.1	1,201	0.42%
2019/01/23	0	0.00	1	46.40	46.30	-1	1,212	-0.08%
2019/01/11	0	0.00	2	46.90	46.95	-2	1,327	-0.15%
2019/01/10	3	47.10	0	0.00	47.00	3	1,343	0.22%
2019/01/08	2.1	45.83	0	0.00	45.50	2.1	1,382	0.15%
2019/01/07	6	46.02	0.7	46.00	46.20	5.3	1,416	0.37%
2018/12/25	0.1	44.45	6	44.30	44.40	-5.9	2,029	-0.29%
2018/12/22	4	45.20	1	45.10	45.10	3	2,104	0.14%
2018/12/21	0	0.00	3	45.03	45.55	-3	2,192	-0.14%
2018/12/20	4	45.31	18	45.25	44.90	-14	2,244	-0.62%
2018/12/13	0	0.00	2	47.90	47.90	-2	2,460	-0.08%
2018/12/11	2	47.00	5	47.10	47.00	-3	2,541	-0.12%
2018/12/07	1	47.80	0	0.00	47.70	1	2,610	0.04%
2018/12/06	0	0.00	2	47.75	47.20	-2	2,643	-0.08%
2018/12/05	0	0.00	1	48.50	48.50	-1	2,663	-0.04%
2018/12/04	5	49.08	3	48.60	48.60	2	2,662	0.08%
2018/12/03	4	49.35	0	0.00	48.55	4	2,660	0.15%
2018/11/30	1	47.85	0	0.00	48.95	1	2,651	0.04%
2018/11/26	0	0.00	1	46.80	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	4	46.66	46.55	-4	2,649	-0.15%
2018/11/21	1	47.35	0	0.00	47.85	1	2,676	0.04%
2018/11/20	5	47.36	1	47.05	47.45	4	2,711	0.15%
2018/11/19	4	46.91	0	0.00	47.25	4	2,797	0.14%
2018/11/16	1.2	46.03	0	0.00	46.20	1.2	2,816	0.04%
2018/11/15	3	46.30	0	0.00	45.85	3	2,841	0.11%
2018/11/13	1	44.50	2	44.68	44.60	-1	2,896	-0.03%
2018/11/08	2	44.00	3	43.85	44.25	-1	2,940	-0.03%
2018/11/07	3	42.85	0	0.00	43.00	3	2,966	0.10%
2018/10/26	0.6	42.30	0	0.00	42.30	0.6	3,093	0.02%
2018/10/25	3	42.45	7.1	42.64	42.05	-4.1	3,181	-0.13%
2018/10/23	0.4	44.20	0	0.00	44.40	0.4	3,290	0.01%
2018/10/22	0.4	44.00	0	0.00	44.00	0.4	3,333	0.01%
2018/10/19	9	43.89	5	43.80	43.85	4	3,340	0.12%
2018/10/18	0.4	44.50	0	0.00	44.35	0.4	3,332	0.01%
2018/10/17	66	45.23	66	44.99	44.95	0	3,329	0.00%
2018/10/15	2	45.60	0	0.00	45.50	2	3,301	0.06%
2018/10/12	9	45.81	5.6	45.73	46.05	3.4	3,288	0.10%
2018/10/11	5.4	46.39	6	48.10	45.40	-0.6	3,248	-0.02%
2018/10/09	0	0.00	2.2	50.49	50.40	-2.2	3,134	-0.07%
2018/10/08	1.2	50.75	1	50.90	50.50	0.2	3,142	0.01%
2018/09/26	11	35.86	1.2	35.79	35.75	9.8	3,086	0.32%
2018/09/25	8	35.70	8	35.86	35.95	0	3,035	0.00%
2018/09/21	1.5	34.87	2	35.15	35.15	-0.5	2,902	-0.02%
2018/09/18	0	0.00	8	35.28	35.35	-8	2,873	-0.28%
2018/09/17	1	35.20	0	0.00	35.20	1	2,866	0.03%
2018/09/14	2	34.90	11	34.98	35.05	-9	2,836	-0.32%
2018/09/13	5	34.20	0	0.00	34.80	5	2,776	0.18%
2018/09/10	4	33.25	0	0.00	33.15	4	2,820	0.14%
2018/09/06	0	0.00	90	34.05	33.80	-90	2,880	-3.12%
2018/09/05	19	33.80	99	34.00	33.75	-80	2,908	-2.75%
2018/09/04	6.3	34.13	0	0.00	34.20	6.3	2,911	0.22%
2018/09/03	190	34.19	164	34.36	34.10	26	2,918	0.89%	大買/大賣/
2018/08/31	0	0.00	16	34.60	34.60	-16	2,917	-0.55%
2018/08/30	0	0.00	2	34.35	34.45	-2	2,931	-0.07%
2018/08/29	3	34.25	30	34.21	34.50	-27	3,008	-0.90%
2018/08/28	22	34.21	6	34.23	34.25	16	3,064	0.52%
2018/08/27	16	34.14	0.1	34.10	34.10	15.9	3,138	0.51%
2018/08/24	2	34.40	2	34.25	34.30	0	3,172	0.00%
2018/08/23	0	0.00	3	34.50	34.50	-3	3,259	-0.09%
2018/08/20	2	34.30	12	34.16	34.20	-10	3,316	-0.30%
2018/08/17	10	34.35	11	34.44	34.30	-1	3,336	-0.03%
2018/08/16	6.2	34.30	5	34.37	34.30	1.2	3,333	0.04%
2018/08/15	6	34.43	10	34.42	34.30	-4	3,299	-0.12%
2018/08/14	0	0.00	10	33.97	34.00	-10	3,240	-0.31%
2018/08/13	1	33.40	0	0.00	33.40	1	3,246	0.03%
2018/08/10	84	33.80	70	33.90	33.90	14	3,247	0.43%
2018/08/09	175	33.88	3	34.25	33.70	172	3,259	5.28%	大買/鉅額交易
2018/08/08	0	0.00	110	34.49	34.35	-110	3,257	-3.38%	大賣/鉅額交易
2018/08/07	31.1	34.18	0	0.00	34.15	31.1	3,256	0.95%
2018/08/06	3	34.18	10	34.10	34.20	-7	3,289	-0.21%
2018/08/03	94	34.11	2	33.80	34.20	92	3,298	2.79%
2018/08/01	1	34.05	30	33.87	33.70	-29	3,259	-0.89%
2018/07/31	0.8	33.75	0	0.00	33.95	0.8	3,217	0.02%
2018/07/30	10	33.55	7	33.64	33.65	3	3,213	0.09%
2018/07/26	4	33.63	2	33.70	33.75	2	3,267	0.06%
2018/07/25	0	0.00	9	33.50	33.50	-9	3,295	-0.27%
2018/07/24	2	33.50	8	33.33	33.55	-6	3,296	-0.18%
2018/07/23	47	33.10	338	33.08	33.00	-291	3,290	-8.84%	大賣/鉅額交易
2018/07/20	8	34.77	1	34.75	34.90	7	3,248	0.22%
2018/07/19	104	35.05	1	34.85	34.90	103	3,211	3.21%	大買/鉅額交易
2018/07/18	9	35.10	0	0.00	35.00	9	3,209	0.28%
2018/07/16	1	35.00	1	35.00	34.95	0	3,242	0.00%
2018/07/13	2	35.20	1	35.15	35.20	1	3,289	0.03%
2018/07/10	2	34.70	0	0.00	34.70	2	3,540	0.06%
2018/07/06	0	0.00	7	33.58	33.50	-7	3,807	-0.18%
2018/07/05	1	34.00	0	0.00	33.80	1	3,893	0.03%
2018/07/03	0	0.00	3	34.25	34.25	-3	4,200	-0.07%
2018/07/02	1	34.85	1	34.80	34.70	0	4,195	0.00%
2018/06/29	2	35.00	1	34.95	35.20	1	4,203	0.02%
2018/06/28	0	0.00	1	34.70	34.75	-1	4,195	-0.02%
2018/06/27	5	34.90	1	34.80	34.70	4	4,224	0.09%
2018/06/26	2.4	35.03	5	35.35	35.05	-2.7	4,254	-0.06%
2018/06/25	6	35.68	1	36.00	35.65	5	4,274	0.12%
2018/06/22	0	0.00	1	35.85	35.70	-1	4,728	-0.02%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/19	14	35.81	0	0.00	35.60	14	4,845	0.29%
2018/06/15	2	35.95	1	36.20	36.20	1	4,892	0.02%
2018/06/14	5	35.84	50	35.80	35.70	-45	4,821	-0.93%
2018/06/13	55	35.98	5	35.90	35.80	50	4,796	1.04%
2018/06/11	0	0.00	0.2	36.40	36.40	-0.2	4,823	0.00%
2018/06/08	1	36.70	1.4	36.65	36.70	-0.4	4,842	-0.01%
2018/06/06	4	37.18	1	37.05	37.15	3	4,844	0.06%
2018/06/05	52	36.41	67	36.70	36.75	-15	4,780	-0.31%
2018/06/04	3.5	36.37	7	36.31	36.45	-3.5	4,801	-0.07%
2018/06/01	3	35.90	1	35.90	35.95	2	4,835	0.04%
2018/05/31	0	0.00	7	36.09	36.15	-7	4,804	-0.15%
2018/05/30	0	0.00	190	35.40	35.30	-190	4,765	-3.99%	大賣/鉅額交易
2018/05/28	7	35.76	2	35.75	35.70	5	4,756	0.11%
2018/05/22	191	35.98	2	35.95	35.80	189	4,844	3.90%	大買/鉅額交易
2018/05/21	10	35.65	1	35.75	35.80	9	4,864	0.19%
2018/05/18	2	35.40	10	35.35	35.35	-8	4,858	-0.16%
2018/05/17	1	35.75	0	0.00	35.60	1	4,913	0.02%
2018/05/16	217	35.99	17	35.91	35.80	200	4,922	4.06%	大買/鉅額交易
2018/05/15	1	35.65	1	35.75	35.60	0	4,940	0.00%
2018/05/14	11	35.85	1	35.85	35.85	10	5,091	0.20%
2018/05/11	1	35.55	1	35.70	35.55	0	5,102	0.00%
2018/05/09	0	0.00	1	35.50	35.45	-1	5,117	-0.02%
2018/05/07	0	0.00	5	35.37	35.40	-5	5,185	-0.10%
2018/05/04	1	35.20	10	35.25	35.10	-9	5,199	-0.17%
2018/05/03	1	35.65	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	35.90	36.00	-1	5,291	-0.02%
2018/04/30	23	35.63	0	0.00	35.65	23	5,294	0.43%
2018/04/27	10	35.43	0	0.00	35.55	10	5,298	0.19%
2018/04/26	1	35.70	14	35.53	35.45	-13	5,322	-0.24%
2018/04/25	5	35.60	1	35.85	35.85	4	5,332	0.08%
2018/04/24	1	35.80	0	0.00	36.10	1	5,321	0.02%
2018/04/23	1	36.25	0	0.00	36.30	1	5,321	0.02%
2018/04/20	2	36.40	2	36.35	36.45	0	5,356	0.00%
2018/04/18	1	35.95	96	35.71	36.00	-95	5,335	-1.78%
2018/04/17	7	35.60	29	35.97	35.60	-22	5,330	-0.41%
2018/04/16	1	36.65	32	36.50	36.50	-31	5,231	-0.59%
2018/04/13	3	36.52	6	36.51	36.50	-3	5,228	-0.06%
2018/04/12	69.2	36.58	11	36.34	36.20	58.2	5,221	1.11%
2018/04/11	38	35.80	4	35.95	35.80	34	5,124	0.66%
2018/04/10	19	35.59	6.6	35.78	35.60	12.4	5,051	0.25%
2018/04/09	55	35.20	98	35.22	35.40	-43	4,957	-0.87%
2018/04/03	3	33.90	6	34.13	34.15	-3	4,786	-0.06%
2018/04/02	12	34.18	2	34.15	34.10	10	4,791	0.21%
2018/03/31	1	34.30	6	34.44	34.10	-5	4,784	-0.10%
2018/03/30	1	34.29	2	34.35	34.10	-1	4,768	-0.02%
2018/03/29	5	34.30	102	34.43	34.30	-97	4,727	-2.05%	大賣/
2018/03/28	10	34.52	43	34.20	34.45	-33	4,707	-0.70%
2018/03/27	98.1	35.86	38.4	35.84	34.55	59.7	4,635	1.29%
2018/03/26	76	33.85	0	0.00	33.90	76	4,144	1.83%
2018/03/23	5	33.53	15	33.53	33.90	-10	4,117	-0.24%
2018/03/22	55	34.30	11	34.26	34.00	44	4,039	1.09%
2018/03/21	18	34.38	3	34.35	34.35	15	3,971	0.38%
2018/03/20	36	33.79	6	33.80	33.90	30	3,905	0.77%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/16	2	33.65	0	0.00	33.65	2	3,862	0.05%
2018/03/15	1	34.00	2	33.73	33.90	-1	3,810	-0.03%
2018/03/14	4	33.44	2	33.53	33.40	2	3,735	0.05%
2018/03/13	4	33.56	0	0.00	33.55	4	3,726	0.11%
2018/03/12	21	33.70	1	33.70	33.70	20	3,719	0.54%
2018/03/09	14	33.36	1	33.20	33.25	13	3,724	0.35%
2018/03/08	8	33.46	7	33.65	33.35	1	3,730	0.03%
2018/03/07	3	33.07	1	32.95	33.20	2	3,665	0.05%
2018/03/06	1	32.75	4	32.53	32.60	-3	3,602	-0.08%
2018/03/05	5	32.62	1	32.55	32.35	4	3,664	0.11%
2018/03/02	1	32.00	0	0.00	32.40	1	3,639	0.03%
2018/03/01	1	31.90	1	32.10	32.50	0	3,660	0.00%
2018/02/27	2	32.68	0	0.00	32.15	2	3,672	0.05%
2018/02/26	0	0.00	5	32.62	32.80	-5	3,680	-0.14%
2018/02/23	10	32.24	1	32.45	32.25	9	3,682	0.24%
2018/02/22	1	31.30	1	31.70	32.25	0	3,820	0.00%
2018/02/21	2	31.75	9	31.53	31.65	-7	4,040	-0.17%
2018/02/12	3	30.78	2	31.00	30.95	1	4,479	0.02%
2018/02/09	7	30.29	7	30.09	30.70	0	4,500	0.00%
2018/02/08	0	0.00	3	30.85	30.70	-3	4,450	-0.07%
2018/02/07	32	31.09	1	31.30	30.85	31	4,550	0.68%
2018/02/06	12	30.83	3	30.20	30.70	9	4,537	0.20%
2018/02/05	14	32.27	13	32.45	32.45	1	4,464	0.02%
2018/02/02	1	32.95	0	0.00	32.80	1	4,430	0.02%
2018/02/01	2	33.30	0	0.00	33.10	2	4,478	0.04%
2018/01/31	4	32.95	5	33.22	33.45	-1	4,616	-0.02%
2018/01/30	8	33.54	5	33.15	33.05	3	4,627	0.06%
2018/01/29	24	33.61	5	33.72	33.65	19	4,610	0.41%
2018/01/26	2	33.75	61	33.62	33.65	-59	4,610	-1.28%
2018/01/25	65	33.97	6	33.70	33.95	59	4,586	1.29%
2018/01/24	6	33.50	2	33.40	33.50	4	4,539	0.09%
2018/01/22	0.6	33.40	1	33.55	33.55	-0.4	4,618	-0.01%
2018/01/19	2.6	33.25	93	33.46	33.20	-90.4	4,683	-1.93%
2018/01/17	2	33.70	3	33.70	33.80	-1	4,614	-0.02%
2018/01/16	3.2	33.70	3	33.80	33.95	0.2	4,600	0.00%
2018/01/15	3	33.57	1	33.60	33.65	2	4,564	0.04%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	0.6	33.20	2	33.55	33.35	-1.4	4,519	-0.03%
2018/01/10	1	33.35	8.2	33.35	33.30	-7.2	4,495	-0.16%
2018/01/09	16	33.00	3	33.12	33.30	13	4,468	0.29%
2018/01/08	0	0.00	22	33.44	33.30	-22	4,471	-0.49%
2018/01/05	1	32.95	6.2	32.93	33.10	-5.2	4,407	-0.12%
2018/01/04	0	0.00	10	32.55	32.55	-10	4,335	-0.23%
2018/01/03	13	32.40	24	32.45	32.40	-11	4,313	-0.26%
2018/01/02	0	0.00	2	31.88	32.00	-2	4,252	-0.05%