宏致 (3605)-國泰-敦南券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
54.7
漲跌
▲3.8
漲幅
+7.47%
成交量
6,766張
產業
上市電子零組件類股
313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

宏致 (3605)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/12/03	46.5	54.26	97.9	54.17	54.70	-51.4	5,492	-0.94%
2024/12/02	6.5	51.49	5	51.00	50.90	1.5	5,405	0.03%
2024/11/29	9	50.42	15.1	50.64	51.20	-6.1	5,454	-0.11%
2024/11/28	9	50.68	14.2	50.73	50.20	-5.2	5,545	-0.09%
2024/11/27	27	51.62	21.5	51.76	51.60	5.5	5,604	0.10%
2024/11/26	70.4	53.20	20.4	52.88	52.00	50	5,723	0.87%
2024/11/25	20	52.61	31.5	52.79	53.00	-11.5	5,900	-0.20%
2024/11/22	14	50.08	26.9	50.17	50.60	-12.9	5,956	-0.22%
2024/11/21	25.8	49.02	10.1	49.13	48.90	15.7	5,957	0.26%
2024/11/20	24.6	49.16	20.3	49.41	49.55	4.3	5,962	0.07%
2024/11/19	24.1	48.53	25.3	48.88	49.30	-1.1	5,961	-0.02%
2024/11/18	29.5	49.38	19.7	48.89	48.85	9.9	5,954	0.17%
2024/11/15	22.3	51.44	32	51.49	51.70	-9.7	5,920	-0.16%
2024/11/14	11.8	49.80	13.8	49.85	49.35	-2	5,912	-0.03%
2024/11/13	8.3	50.70	15.5	50.67	50.40	-7.2	5,954	-0.12%
2024/11/12	22.9	50.84	26.3	51.29	50.60	-3.3	5,972	-0.06%
2024/11/11	38.4	52.38	14.1	52.38	52.30	24.3	5,973	0.41%
2024/11/08	50.1	52.08	18.6	52.11	51.20	31.6	5,977	0.53%
2024/11/07	16.2	54.90	25.5	54.44	54.70	-9.3	5,934	-0.16%
2024/11/06	11	53.01	9	52.92	52.90	2	5,905	0.03%
2024/11/05	19.5	52.51	14.3	52.55	52.60	5.2	5,904	0.09%
2024/11/04	81.3	52.46	55.7	51.57	51.30	25.6	5,906	0.43%
2024/11/01	5.3	54.99	33.6	54.41	55.40	-28.3	5,831	-0.49%
2024/10/30	23	55.39	14.4	55.43	55.20	8.6	5,829	0.15%
2024/10/29	18.2	56.40	13.5	56.28	56.10	4.7	5,827	0.08%
2024/10/28	72.4	57.97	64.3	58.08	57.50	8.1	5,819	0.14%
2024/10/25	41.7	59.02	39.1	59.34	59.60	2.6	5,786	0.04%
2024/10/24	120.4	60.08	87.5	60.24	58.70	33	5,751	0.57%	大買/
2024/10/23	67	61.92	71.5	61.91	61.70	-4.4	5,641	-0.08%
2024/10/22	120.3	61.52	82.6	61.73	61.50	37.8	5,570	0.68%	大買/
2024/10/21	112.8	60.66	181.7	60.60	61.00	-69	5,459	-1.26%	大買/大賣/
2024/10/18	49.9	58.46	64.4	58.57	58.40	-14.6	5,308	-0.27%
2024/10/17	58.8	58.40	65.9	58.54	58.80	-7.2	5,276	-0.14%
2024/10/16	44.6	57.86	76.6	57.68	58.10	-32	5,261	-0.61%
2024/10/15	110.7	57.91	123.6	58.03	57.10	-12.9	5,198	-0.25%	大買/大賣/
2024/10/14	91.8	57.18	135.9	57.70	57.70	-44.1	5,085	-0.87%	大賣/
2024/10/11	51.7	55.85	64.7	55.59	55.30	-13	4,981	-0.26%
2024/10/09	164.9	56.65	130.1	56.59	56.30	34.8	4,927	0.71%	大買/大賣/
2024/10/08	36.6	54.24	29.7	54.34	54.30	6.9	4,815	0.14%
2024/10/07	27.2	53.87	39.1	54.10	54.40	-11.9	4,772	-0.25%
2024/10/04	20.1	53.32	28	53.28	52.80	-7.9	4,759	-0.17%
2024/10/01	53.3	53.51	47.2	53.50	53.50	6.2	4,747	0.13%
2024/09/30	71.9	53.70	69.1	53.82	53.80	2.8	4,687	0.06%
2024/09/27	296.9	56.38	173.2	55.78	55.00	123.7	4,600	2.69%	大買/大賣/鉅額交易
2024/09/26	773.6	60.30	673.2	59.44	58.00	100.4	4,386	2.29%	大買/大賣/
2024/09/25	331	58.30	445.5	59.08	60.70	-114.4	3,944	-2.90%	大買/大賣/鉅額交易
2024/09/24	446.4	56.81	251.1	55.65	55.20	195.3	3,654	5.34%	大買/大賣/鉅額交易
2024/09/23	222.3	59.32	222.3	59.91	61.10	0	3,258	0.00%	大買/大賣/
2024/09/20	120.3	58.85	86.5	58.85	58.70	33.7	3,019	1.12%	大買/
2024/09/19	131.3	57.49	155.6	58.28	59.10	-24.3	2,955	-0.82%	大買/大賣/
2024/09/18	423.2	59.98	374.7	59.05	55.60	48.5	2,825	1.72%	大買/大賣/
2024/09/16	166.8	57.88	200.7	58.12	57.50	-33.9	2,528	-1.34%	大買/大賣/
2024/09/13	89	54.81	167.2	54.36	55.30	-78.2	2,332	-3.35%	大賣/
2024/09/12	32.4	52.36	4.5	51.80	51.30	27.9	2,211	1.26%
2024/09/11	24	51.38	21.9	51.40	51.70	2.1	2,218	0.09%
2024/09/10	91.2	52.30	87.1	50.94	49.60	4.1	2,191	0.19%
2024/09/09	1.6	50.40	5	50.72	51.40	-3.4	2,134	-0.16%
2024/09/06	12	49.49	4.5	49.68	49.50	7.6	2,129	0.35%
2024/09/05	20.5	50.44	17.1	49.81	49.80	3.4	2,131	0.16%
2024/09/04	41.3	51.42	25.4	51.35	50.50	15.9	2,119	0.75%
2024/09/03	19.2	54.02	26.4	53.64	53.70	-7.2	2,109	-0.34%
2024/09/02	19.1	53.68	45.5	53.38	54.00	-26.4	2,116	-1.25%
2024/08/30	93.6	55.58	55.4	54.54	52.90	38.3	2,113	1.81%
2024/08/29	67.3	55.28	80.6	55.48	56.70	-13.4	2,038	-0.66%
2024/08/28	101.9	54.31	99.3	54.36	55.20	2.6	1,992	0.13%	大買/
2024/08/27	143.2	53.45	117.9	53.19	53.80	25.3	1,884	1.34%	大買/大賣/
2024/08/26	30	52.52	119.6	53.28	53.60	-89.6	1,713	-5.23%	大賣/
2024/08/23	8.3	48.89	4	48.89	48.75	4.3	1,650	0.26%
2024/08/22	7.9	49.62	13.1	49.21	49.85	-5.2	1,717	-0.30%
2024/08/21	9	49.07	9.4	48.98	48.75	-0.4	1,849	-0.02%
2024/08/20	10.2	49.96	15	49.88	49.40	-4.8	2,075	-0.23%
2024/08/19	7.2	50.02	36.4	49.57	50.10	-29.2	2,109	-1.38%
2024/08/16	47.2	50.64	42.8	50.30	50.00	4.5	2,154	0.21%
2024/08/15	20.3	49.50	50.4	49.66	50.20	-30.1	2,194	-1.37%
2024/08/14	39	48.39	18	48.33	48.15	21	2,239	0.94%
2024/08/13	18.2	47.00	32.1	47.50	47.40	-13.9	2,227	-0.62%
2024/08/12	26.2	46.81	15	46.68	45.90	11.2	2,277	0.49%
2024/08/09	21.5	44.03	9.3	44.21	43.45	12.2	2,279	0.54%
2024/08/08	2	42.00	16.1	41.96	41.75	-14.1	2,365	-0.59%
2024/08/07	10.1	41.22	14.3	40.74	42.60	-4.2	2,531	-0.17%
2024/08/06	33.3	40.08	33.8	39.77	39.40	-0.4	2,522	-0.02%
2024/08/05	24	43.46	57.1	43.26	42.80	-33.1	2,482	-1.33%
2024/08/02	27.2	47.62	26.1	47.66	47.55	1.2	2,463	0.05%
2024/08/01	43.1	49.88	25.2	49.91	49.00	17.9	2,452	0.73%
2024/07/31	28	48.90	55.4	48.73	49.30	-27.3	2,433	-1.12%
2024/07/30	14.1	46.61	12	46.68	47.15	2.1	2,416	0.09%
2024/07/29	15.2	47.81	7.2	47.43	47.00	7.9	2,422	0.33%
2024/07/26	8.1	46.53	10.4	46.71	47.90	-2.3	2,429	-0.09%
2024/07/23	18	47.73	9.1	48.28	47.80	8.9	2,433	0.37%
2024/07/22	10.6	47.46	17	47.69	47.80	-6.5	2,451	-0.26%
2024/07/19	14.9	48.26	14.5	47.95	48.10	0.4	2,457	0.02%
2024/07/18	31.6	49.66	13	49.53	49.45	18.6	2,448	0.76%
2024/07/17	70.8	51.13	102.3	51.35	50.40	-31.5	2,434	-1.30%	大賣/
2024/07/16	11.1	48.35	8.5	48.66	48.95	2.6	2,387	0.11%
2024/07/15	12.5	48.87	14.3	49.03	48.50	-1.9	2,494	-0.07%
2024/07/12	11.2	48.50	19.1	48.30	48.15	-7.9	2,526	-0.31%
2024/07/11	17.1	48.92	15.5	49.42	48.50	1.6	2,521	0.06%
2024/07/10	11.3	49.59	60.6	49.84	49.55	-49.3	2,515	-1.96%
2024/07/09	6.6	47.42	13	47.07	47.10	-6.4	2,480	-0.26%
2024/07/08	16.4	47.97	8.2	48.05	48.00	8.3	2,471	0.33%
2024/07/05	12	49.79	13.2	49.39	49.90	-1.2	2,451	-0.05%
2024/07/04	14.2	48.50	22	48.68	48.45	-7.8	2,433	-0.32%
2024/07/03	19	48.85	68.3	48.85	48.55	-49.3	2,430	-2.03%
2024/07/02	20.8	48.49	12.3	48.32	48.40	8.5	2,460	0.35%
2024/07/01	41.2	48.73	8.2	48.40	48.00	33	2,470	1.34%
2024/06/28	60.8	49.45	97.3	49.15	49.20	-36.5	2,443	-1.49%
2024/06/27	8.2	46.94	4	46.56	46.50	4.2	2,401	0.17%
2024/06/26	11.1	47.05	6.1	47.08	46.85	5	2,480	0.20%
2024/06/25	9.4	46.63	35	46.64	47.60	-25.7	2,470	-1.04%
2024/06/24	20.1	46.36	54	46.11	46.40	-33.9	2,454	-1.38%
2024/06/21	21	45.49	10.1	45.66	45.55	10.9	2,437	0.45%
2024/06/20	23.2	45.79	6.2	45.95	45.30	17	2,431	0.70%
2024/06/19	55.3	45.70	20	46.02	46.45	35.2	2,419	1.46%
2024/06/18	41.7	46.66	24.2	47.38	45.80	17.5	2,402	0.73%
2024/06/17	9	48.04	7.5	47.97	47.90	1.5	2,379	0.06%
2024/06/14	9.1	48.16	21	48.20	48.50	-11.9	2,379	-0.50%
2024/06/13	18	47.93	4.1	47.70	47.70	13.9	2,375	0.58%
2024/06/12	2.2	47.87	3	48.38	48.65	-0.8	2,374	-0.03%
2024/06/11	19	48.09	21.1	47.69	48.10	-2.1	2,385	-0.09%
2024/06/07	28.1	50.59	26.2	50.11	49.65	1.9	2,432	0.08%
2024/06/06	16	47.76	16	47.84	48.25	0	2,420	0.00%
2024/06/05	30.2	48.65	41.2	48.71	47.50	-11	2,414	-0.46%
2024/06/04	20.2	49.92	22.3	50.01	49.75	-2.1	2,399	-0.09%
2024/06/03	17	50.62	51	50.21	50.60	-34	2,416	-1.41%
2024/05/31	52.2	51.41	32.4	51.47	50.50	19.8	2,430	0.81%
2024/05/30	55.6	51.85	63.3	51.53	50.80	-7.7	2,445	-0.32%
2024/05/29	72.5	52.33	53.2	52.37	52.10	19.3	2,527	0.76%
2024/05/28	102.3	52.62	141.4	52.84	52.90	-39.1	2,643	-1.48%	大買/大賣/
2024/05/27	280.8	52.06	120.3	51.95	50.70	160.5	2,583	6.21%	大買/大賣/鉅額交易
2024/05/24	319.8	51.24	260.9	51.58	52.00	58.9	2,447	2.41%	大買/大賣/
2024/05/23	51.7	47.84	32.8	47.78	48.45	18.8	2,223	0.85%
2024/05/22	78.9	47.52	104.6	47.47	47.20	-25.6	2,192	-1.17%	大賣/
2024/05/21	96.1	46.89	92.6	46.82	46.75	3.5	2,126	0.17%
2024/05/20	83.4	46.14	83.2	46.45	46.65	0.2	2,053	0.01%
2024/05/17	24.1	43.36	24.2	43.33	43.40	-0.1	1,968	0.00%
2024/05/16	50	43.59	54.8	43.49	43.50	-4.8	1,968	-0.25%
2024/05/15	7.1	41.16	11.1	41.12	41.50	-4	1,905	-0.21%
2024/05/14	92	43.23	79.4	41.63	41.10	12.6	1,890	0.67%
2024/05/13	85.1	43.96	266.7	44.31	44.95	-181.6	1,814	-10.01%	大賣/鉅額交易
2024/05/10	6	40.68	16.2	40.53	40.95	-10.2	1,698	-0.60%
2024/05/09	0	39.60	1.4	39.13	39.75	-1.4	1,717	-0.08%
2024/05/08	6.3	39.05	2	39.15	39.30	4.3	1,799	0.24%
2024/05/07	0	38.75	1	38.88	39.10	-1	1,855	-0.05%
2024/05/06	15	39.76	14.3	39.29	39.40	0.8	2,072	0.04%
2024/05/03	13	40.60	6	40.78	40.20	7	2,212	0.32%
2024/05/02	6	40.90	15.4	41.30	41.20	-9.4	2,372	-0.40%
2024/04/30	29	41.35	4	41.21	40.55	25	2,469	1.01%
2024/04/29	7	41.73	28.2	41.47	41.45	-21.2	2,452	-0.87%
2024/04/26	23	41.39	42.4	41.19	40.95	-19.4	2,436	-0.80%
2024/04/25	15	39.82	41.1	40.57	40.55	-26.1	2,399	-1.09%
2024/04/24	15	39.00	23	39.09	39.20	-8	2,378	-0.34%
2024/04/23	7.1	38.40	11.4	37.91	38.00	-4.2	2,368	-0.18%
2024/04/22	42.4	40.25	55.1	39.06	38.50	-12.7	2,357	-0.54%
2024/04/19	127.1	40.60	140.1	40.38	40.20	-13	2,323	-0.56%	大買/大賣/
2024/04/18	1.1	39.37	14.7	39.45	39.60	-13.6	2,199	-0.62%
2024/04/17	2	35.93	0	0.00	36.00	2	2,155	0.09%
2024/04/16	3.4	35.85	8.4	35.67	35.55	-5	2,151	-0.23%
2024/04/15	4.3	37.18	6	37.09	36.90	-1.7	2,140	-0.08%
2024/04/12	2.1	38.04	4.1	38.06	37.80	-2	2,133	-0.09%
2024/04/11	6	38.22	4	38.26	37.95	2	2,126	0.09%
2024/04/10	5	38.73	6	38.82	38.65	-1	2,124	-0.05%
2024/04/09	12.2	38.54	13	38.46	38.65	-0.8	2,118	-0.04%
2024/04/08	47.2	39.65	40.2	39.50	38.90	7	2,107	0.33%
2024/04/03	13.3	38.46	51	38.68	38.75	-37.8	2,064	-1.83%
2024/04/02	4.1	37.71	5	38.16	37.60	-0.9	2,044	-0.05%
2024/04/01	71.4	37.85	60.7	37.94	38.10	10.7	2,037	0.53%
2024/03/29	136.4	38.74	88.8	38.62	38.70	47.6	2,013	2.37%	大買/
2024/03/28	5.2	35.90	7	35.91	36.15	-1.8	1,927	-0.10%
2024/03/27	1	35.70	1	35.60	35.25	0	1,924	0.00%
2024/03/26	8.5	35.53	4.8	35.84	35.30	3.7	1,927	0.19%
2024/03/25	6.8	36.10	3.3	36.12	36.00	3.5	1,947	0.18%
2024/03/22	10.3	35.84	5	35.81	35.80	5.3	1,955	0.27%
2024/03/21	4.2	36.13	4.1	35.99	36.40	0	1,955	0.00%
2024/03/20	10.3	36.09	1	36.30	35.50	9.3	1,956	0.48%
2024/03/19	2.4	36.50	22.6	36.46	36.60	-20.1	1,971	-1.02%
2024/03/18	5.2	36.88	7.2	36.85	36.70	-1.9	1,983	-0.10%
2024/03/15	5.6	36.84	9.2	36.83	36.95	-3.6	1,979	-0.18%
2024/03/14	16	35.74	28	35.65	35.90	-12	1,968	-0.61%
2024/03/13	88.5	37.94	148.7	37.55	36.45	-60.2	1,949	-3.09%	大賣/
2024/03/12	18.2	40.65	23.4	40.74	40.35	-5.2	1,887	-0.27%
2024/03/11	12.3	40.93	20.3	40.88	41.45	-8	1,874	-0.42%
2024/03/08	51.3	40.23	55	40.15	40.50	-3.7	1,879	-0.20%
2024/03/07	78.7	41.31	81.2	41.59	40.50	-2.5	1,843	-0.14%
2024/03/06	75.1	40.96	76.1	40.97	42.20	-1	1,803	-0.05%
2024/03/05	95.7	41.75	97.6	41.96	41.50	-2	1,755	-0.11%
2024/03/04	273.9	42.92	203.9	42.80	42.55	70.1	1,714	4.09%	大買/大賣/
2024/03/01	435.5	41.57	175	41.81	43.00	260.5	1,580	16.48%	大買/大賣/鉅額交易
2024/02/29	41.4	38.59	12	38.61	39.15	29.3	1,419	2.07%
2024/02/27	6	37.78	7.6	37.80	37.35	-1.6	1,390	-0.12%
2024/02/26	15	38.07	10.1	38.03	38.10	4.9	1,376	0.36%
2024/02/23	14	37.95	16.2	37.80	37.70	-2.2	1,358	-0.16%
2024/02/22	3	37.05	6	37.33	37.25	-3	1,337	-0.22%
2024/02/21	8	36.81	12.1	37.11	36.95	-4.1	1,331	-0.31%
2024/02/20	25	37.29	29	37.30	36.75	-4	1,323	-0.30%
2024/02/19	30	38.57	13.2	38.37	38.30	16.8	1,304	1.29%
2024/02/16	11	37.12	15	37.35	37.90	-4	1,284	-0.31%
2024/02/15	21	37.10	11.3	36.96	36.65	9.7	1,269	0.77%
2024/02/05	13.4	37.35	18.8	37.63	37.25	-5.5	1,252	-0.44%
2024/02/02	33.1	38.59	32.4	38.23	38.30	0.8	1,230	0.06%
2024/02/01	24.1	38.98	33.1	38.88	38.85	-8.9	1,174	-0.76%
2024/01/31	100.1	38.87	91.2	38.78	38.70	8.9	1,142	0.78%
2024/01/30	19.2	38.26	33.1	38.30	38.90	-13.9	1,069	-1.30%
2024/01/29	389.5	38.73	338.4	38.90	38.70	51.1	1,026	4.98%	大買/大賣/
2024/01/26	106.1	37.30	123.4	37.17	37.00	-17.4	800	-2.17%	大買/大賣/
2024/01/25	171.4	35.65	177.1	35.80	35.05	-5.7	652	-0.88%	大買/大賣/
2024/01/24	49.5	34.21	97.2	34.61	34.35	-47.7	481	-9.91%
2024/01/23	3	31.70	0	0.00	31.75	3	368	0.81%
2024/01/22	0	0.00	1	31.50	31.65	-1	365	-0.27%
2024/01/19	5	30.90	5	30.86	31.20	0	362	0.00%
2024/01/18	0.2	30.40	6	30.70	30.65	-5.8	361	-1.61%
2024/01/17	6	30.46	0	0.00	30.55	6	360	1.68%
2024/01/16	0.1	30.80	0.1	30.80	30.80	0	358	0.00%
2024/01/15	0	31.03	0	0.00	31.25	0	356	0.00%
2024/01/12	0	0.00	1.5	30.92	30.85	-1.5	353	-0.42%
2024/01/10	0	31.00	0	31.10	30.90	0	354	0.00%
2024/01/09	1	31.00	1	31.29	31.10	0	354	-0.01%
2024/01/08	1	31.30	0.1	31.50	31.35	1	354	0.27%
2024/01/05	0	31.26	0.1	31.30	31.30	0	353	0.00%
2024/01/04	2	31.23	8	31.25	31.05	-6	353	-1.70%
2024/01/03	0.1	31.87	1.1	31.96	31.35	-1	348	-0.28%
2024/01/02	1	32.30	1	32.25	32.15	0	344	0.00%
2023/12/29	1	32.20	0.1	32.20	32.25	0.9	345	0.26%
2023/12/28	1	32.35	0	32.60	32.40	1	343	0.29%
2023/12/27	0	32.60	0	0.00	32.35	0	341	0.00%
2023/12/26	0	32.50	4	32.49	32.65	-4	340	-1.17%
2023/12/25	0.1	32.70	5	32.67	32.50	-4.9	338	-1.46%
2023/12/22	1	32.75	0	0.00	32.85	1	335	0.30%
2023/12/21	5.5	33.10	3	33.10	33.20	2.5	330	0.76%
2023/12/20	9.2	33.59	19.1	33.72	33.45	-9.8	319	-3.07%
2023/12/19	1.4	32.41	4	32.63	33.00	-2.6	293	-0.89%
2023/12/18	1	32.60	2	32.55	32.45	-1	281	-0.35%
2023/12/15	5.4	31.71	0	0.00	32.20	5.4	274	1.96%
2023/12/14	21.3	32.47	9.2	31.95	31.70	12.1	268	4.51%
2023/12/13	10.1	32.76	14.7	32.58	33.00	-4.6	242	-1.91%
2023/12/12	0	0.00	100	31.36	31.60	-100	224	-44.54%
2023/12/11	1	31.90	0	31.69	31.55	1	222	0.44%
2023/12/08	23.1	31.60	0	0.00	31.75	23.1	220	10.47%
2023/12/07	0.5	31.32	23	31.14	31.35	-22.5	216	-10.36%
2023/12/06	10.8	31.81	11.2	31.64	31.55	-0.4	212	-0.20%
2023/12/05	19.7	32.27	11.4	32.43	32.05	8.3	211	3.94%
2023/12/01	2	30.70	1	30.70	30.85	1	180	0.55%
2023/11/30	1	30.80	1	30.75	30.70	0	178	0.00%
2023/11/29	2	30.45	2.1	30.87	30.70	-0.1	177	-0.03%
2023/11/28	0	0.00	2.2	30.41	30.55	-2.2	174	-1.26%
2023/11/27	1	30.70	3.1	30.69	30.40	-2.1	171	-1.23%
2023/11/24	7.1	30.86	6.1	30.90	30.75	1	170	0.57%
2023/11/22	11	30.15	1	30.20	30.15	10	163	6.11%
2023/11/21	9	30.31	1	30.25	30.25	8	162	4.93%
2023/11/20	16.1	30.16	6	30.06	30.15	10.1	159	6.35%
2023/11/17	0.1	30.15	2	30.08	30.10	-2	159	-1.22%
2023/11/16	7	30.00	7.1	29.95	30.15	-0.1	164	-0.08%
2023/11/15	3	30.27	10	30.30	30.20	-7	161	-4.35%
2023/11/14	0	30.35	2.3	30.20	30.20	-2.3	160	-1.42%
2023/11/13	0	0.00	1.2	29.75	29.75	-1.2	160	-0.72%
2023/11/10	2	30.50	7	30.06	29.85	-5	162	-3.11%
2023/11/09	1.1	29.75	1	29.65	29.65	0.1	158	0.06%
2023/11/08	0	0.00	3	29.68	29.75	-3	159	-1.88%
2023/11/07	32	30.12	3.1	30.04	29.70	28.9	157	18.38%
2023/11/06	5.3	30.33	8	29.35	30.35	-2.8	144	-1.92%
2023/11/03	0.2	28.33	2	28.38	28.25	-1.8	125	-1.47%
2023/11/02	0	0.00	8	28.24	28.25	-8	126	-6.32%
2023/11/01	0	0.00	0.2	27.85	27.90	-0.2	126	-0.18%
2023/10/31	2	28.35	0	0.00	28.30	2	126	1.58%
2023/10/30	0	28.50	0	0.00	28.40	0	131	0.01%
2023/10/27	0	28.80	0	0.00	28.35	0	133	0.00%
2023/10/26	0	28.67	0	0.00	28.30	0	137	0.00%
2023/10/25	0	28.90	0	0.00	28.60	0	138	0.00%
2023/10/23	0	28.10	0	0.00	28.30	0	145	0.00%
2023/10/20	0.2	28.30	0	0.00	28.30	0.2	149	0.12%
2023/10/19	0	0.00	1	28.60	28.40	-1	153	-0.65%
2023/10/18	1	28.45	0	0.00	28.30	1	155	0.64%
2023/10/17	0.1	28.75	6	28.47	28.80	-5.9	158	-3.72%
2023/10/13	0	0.00	2	29.18	29.05	-2	190	-1.05%
2023/10/12	9	29.17	13	29.03	29.05	-4	194	-2.05%
2023/10/11	0.2	29.15	0	0.00	29.10	0.2	195	0.10%
2023/10/06	0.1	29.60	1	29.50	29.45	-0.9	197	-0.46%
2023/10/05	0.1	29.40	1	29.40	29.45	-0.9	201	-0.45%
2023/10/04	1.2	29.13	4	29.10	29.15	-2.8	202	-1.40%
2023/10/03	9	29.41	10.2	29.30	29.25	-1.2	204	-0.59%
2023/10/02	0	0.00	1	29.10	29.00	-1	205	-0.49%
2023/09/28	0	28.70	0.1	28.70	28.60	-0.1	205	-0.05%
2023/09/27	0.1	28.70	0	28.60	28.55	0.1	209	0.03%
2023/09/26	0	28.93	0	0.00	28.80	0	214	0.00%
2023/09/25	0.1	29.05	0.1	29.05	28.90	0	215	0.00%
2023/09/22	1	28.70	0.2	28.27	28.90	0.9	214	0.40%
2023/09/21	1	28.50	0	0.00	28.15	1	215	0.47%
2023/09/20	0	0.00	4	28.53	28.50	-4	213	-1.87%
2023/09/19	0	0.00	1.2	28.60	28.55	-1.2	215	-0.56%
2023/09/18	0	0.00	1	28.65	28.65	-1	215	-0.46%
2023/09/15	2	28.53	1	28.80	28.35	1	216	0.46%
2023/09/14	0.1	28.90	1.1	28.61	28.60	-1	215	-0.49%
2023/09/13	3	28.17	0.1	28.15	28.15	2.9	215	1.36%
2023/09/12	1	28.50	0	0.00	28.20	1	217	0.46%
2023/09/11	5	28.52	0	0.00	28.35	5	219	2.29%
2023/09/08	4.3	28.73	2	29.03	28.80	2.3	217	1.06%
2023/09/07	0.1	28.00	0	28.20	28.20	0	217	0.00%
2023/09/06	0.1	28.20	5	28.10	28.10	-4.9	219	-2.25%
2023/09/05	1	28.05	0	28.20	28.10	1	218	0.46%
2023/09/04	3	28.20	11	28.05	28.10	-8	219	-3.64%
2023/09/01	16.1	28.30	2	28.28	28.20	14.1	221	6.36%
2023/08/31	0	0.00	3	27.90	27.80	-3	220	-1.36%
2023/08/30	1	27.35	0	0.00	27.90	1	224	0.45%
2023/08/29	0.1	27.76	5	27.15	27.50	-4.9	226	-2.18%
2023/08/28	0.5	27.02	0	0.00	26.80	0.5	228	0.23%
2023/08/25	0	27.00	0	0.00	26.90	0	232	0.00%
2023/08/24	2	26.85	3	26.70	26.70	-1	237	-0.42%
2023/08/23	0.1	26.40	0	0.00	26.90	0.1	242	0.04%
2023/08/22	5.6	26.23	4	26.36	26.30	1.6	241	0.65%
2023/08/21	0	26.65	0	0.00	26.80	0	236	0.01%
2023/08/18	1	26.70	2	27.00	26.80	-1	236	-0.42%
2023/08/17	5.1	26.87	10.1	26.61	27.00	-5	235	-2.13%
2023/08/16	0.3	27.52	4	27.45	27.50	-3.7	233	-1.58%
2023/08/15	1.1	28.10	0	0.00	27.85	1.1	232	0.47%
2023/08/14	1.6	28.11	9.1	28.00	27.85	-7.5	232	-3.20%
2023/08/11	11.1	28.90	8.2	29.00	28.85	3	232	1.27%
2023/08/10	0.1	29.05	6.2	29.00	29.05	-6.2	232	-2.65%
2023/08/09	1.1	29.26	6	29.20	29.20	-4.9	231	-2.11%
2023/08/08	0.2	29.41	0	0.00	29.30	0.2	232	0.09%
2023/08/04	0	29.55	1.2	29.51	29.40	-1.1	238	-0.48%
2023/08/02	4.2	29.50	6.3	29.69	29.40	-2	258	-0.78%
2023/08/01	0	29.95	0	0.00	30.00	0	255	0.02%
2023/07/31	1.1	30.05	0	0.00	30.05	1.1	257	0.41%
2023/07/28	2	30.30	0	0.00	30.30	2	255	0.78%
2023/07/27	1.1	30.55	0	0.00	30.65	1.1	253	0.42%
2023/07/26	0.5	30.45	2	30.55	30.20	-1.5	248	-0.60%
2023/07/25	1	30.50	2	30.70	30.50	-1	247	-0.40%
2023/07/24	5	30.98	5	30.76	30.60	0	244	0.00%
2023/07/21	0.3	30.98	0	0.00	30.80	0.3	242	0.10%
2023/07/20	1.3	31.04	7	30.69	30.75	-5.7	242	-2.35%
2023/07/19	7.2	31.03	3	30.73	30.90	4.2	240	1.74%
2023/07/18	15	31.52	36	31.32	31.70	-21.1	229	-9.16%
2023/07/17	1	30.00	0	0.00	30.00	1	215	0.46%
2023/07/14	0	29.55	0.2	29.30	29.65	-0.2	213	-0.10%
2023/07/13	2	29.33	3	29.35	29.25	-1	214	-0.47%
2023/07/12	0.1	29.80	1	29.40	29.30	-0.9	214	-0.41%
2023/07/11	3.2	29.90	3	29.83	29.90	0.2	212	0.07%
2023/07/10	1	30.00	0	0.00	29.95	1	214	0.47%
2023/07/07	1	30.00	2	30.00	29.85	-1	215	-0.46%
2023/07/06	1	30.15	18	30.12	30.20	-17	216	-7.87%
2023/07/05	20	30.17	0.1	30.45	30.15	19.9	216	9.20%
2023/07/04	6	30.10	3.4	30.12	30.35	2.6	217	1.18%
2023/07/03	1	29.75	2	29.65	29.65	-1	216	-0.46%
2023/06/30	2.1	29.60	1.1	29.55	29.60	1	220	0.43%
2023/06/29	1	29.55	3	29.63	29.55	-2	222	-0.89%
2023/06/28	0	0.00	1	29.80	29.65	-1	222	-0.45%
2023/06/27	8.1	29.90	13	29.77	29.65	-4.9	231	-2.12%
2023/06/26	2.1	30.15	10	30.09	30.00	-7.9	256	-3.11%
2023/06/21	3	29.53	0	0.00	30.20	3	272	1.10%
2023/06/20	6	29.53	0	0.00	29.65	6	275	2.17%
2023/06/19	1.1	29.76	6	29.55	29.75	-4.9	280	-1.74%
2023/06/16	4.1	30.03	0	0.00	30.00	4.1	280	1.46%
2023/06/15	2.1	30.22	3	30.28	30.25	-0.9	280	-0.32%
2023/06/14	2	30.33	0.5	30.20	30.40	1.6	278	0.56%
2023/06/13	14	30.29	1	30.30	30.25	13	280	4.63%
2023/06/12	1.1	29.70	0	0.00	29.70	1.1	282	0.37%
2023/06/08	0.1	29.95	0	0.00	29.90	0.1	284	0.02%
2023/06/07	2.2	30.00	75	30.09	30.00	-72.8	287	-25.36%
2023/06/06	3	30.32	8	30.30	30.25	-5	290	-1.72%
2023/06/05	0.4	30.55	3	30.57	30.40	-2.6	294	-0.88%
2023/06/02	1	29.90	1	30.00	30.05	0	295	0.00%
2023/06/01	1.5	30.03	0	0.00	30.05	1.5	297	0.50%
2023/05/31	5.1	30.17	8	30.20	30.35	-3	297	-0.99%
2023/05/30	10.1	29.96	6	29.88	30.20	4.1	297	1.38%
2023/05/29	6.1	29.15	2	29.50	29.55	4.1	292	1.40%
2023/05/26	10	29.00	0	0.00	29.00	10	289	3.46%
2023/05/25	2.1	29.09	0	0.00	29.10	2.1	291	0.72%
2023/05/24	0	0.00	2	29.20	29.05	-2	294	-0.68%
2023/05/23	1	29.20	8	29.50	29.20	-7	298	-2.35%
2023/05/22	0.1	29.20	0	29.25	29.15	0.1	299	0.02%
2023/05/19	0.1	28.90	0	0.00	28.90	0.1	300	0.03%
2023/05/18	1.2	28.91	2.1	29.10	28.85	-0.9	313	-0.30%
2023/05/17	0.2	28.58	3	28.43	28.70	-2.8	325	-0.86%
2023/05/16	2.1	28.20	3	28.13	28.10	-0.9	323	-0.29%
2023/05/15	2.1	27.96	1	28.00	28.00	1.1	322	0.35%
2023/05/12	0	28.15	0	0.00	28.15	0	325	0.00%
2023/05/11	6	28.24	2	28.33	28.35	4	325	1.24%
2023/05/10	1.1	28.11	0	0.00	28.10	1.1	322	0.35%
2023/05/09	27.4	28.55	5	28.73	28.35	22.4	321	6.95%
2023/05/08	3	30.02	4	30.03	30.00	-1	302	-0.33%
2023/05/05	8	30.35	2.1	30.11	30.10	5.9	303	1.96%
2023/05/04	5	29.93	2	29.95	30.00	3	307	0.98%
2023/05/03	0.1	30.06	1	30.00	30.10	-0.9	312	-0.28%
2023/05/02	3.1	30.18	0.3	30.20	30.25	2.8	314	0.89%
2023/04/28	0.2	30.20	0	0.00	30.15	0.2	315	0.06%
2023/04/27	2	30.03	14	29.97	30.05	-12	316	-3.79%
2023/04/26	1.1	30.01	0	0.00	29.95	1.1	318	0.33%
2023/04/25	14	30.35	5	30.26	30.10	9	317	2.84%
2023/04/24	1.1	30.75	2	30.75	30.65	-0.9	315	-0.30%
2023/04/21	0.1	31.04	1	30.65	30.65	-0.9	316	-0.30%
2023/04/20	3	31.35	2	31.38	31.30	1	313	0.32%
2023/04/19	0.2	31.80	0	31.90	31.65	0.2	310	0.06%
2023/04/18	2	31.60	7.1	31.79	31.60	-5.1	309	-1.63%
2023/04/17	1.1	31.63	7	31.64	31.55	-5.9	307	-1.92%
2023/04/14	4.1	31.90	0	0.00	31.75	4.1	305	1.32%
2023/04/13	5	31.79	7	31.73	31.70	-2	303	-0.66%
2023/04/12	4	31.39	0.2	31.50	31.40	3.8	298	1.27%
2023/04/11	6	31.53	0	0.00	31.55	6	295	2.03%
2023/04/10	6.2	31.16	6	31.17	31.40	0.2	295	0.05%
2023/04/07	5.1	30.92	0	0.00	30.90	5.1	294	1.72%
2023/04/06	106.3	31.18	1	31.05	31.00	105.3	290	36.30%	大買/鉅額交易
2023/03/31	1	31.35	0	0.00	31.40	1	285	0.35%
2023/03/30	1	31.35	0	0.00	31.35	1	283	0.35%
2023/03/29	7	31.52	4	31.31	31.45	3	281	1.07%
2023/03/28	5	31.41	0.2	31.60	31.30	4.8	283	1.70%
2023/03/27	25.4	31.45	7	31.51	31.65	18.4	276	6.65%
2023/03/24	6.2	33.26	0	0.00	33.25	6.2	252	2.44%
2023/03/23	2	33.50	0	0.00	33.60	2	235	0.85%
2023/03/22	9	33.93	0.1	33.65	33.80	9	232	3.86%
2023/03/21	0	33.60	0	33.20	33.60	0	227	0.00%
2023/03/20	0	33.85	0	33.50	33.35	0	226	-0.01%
2023/03/17	1	33.10	0	0.00	33.05	1	225	0.46%
2023/03/16	7.1	33.29	0	0.00	32.90	7.1	225	3.15%
2023/03/15	10	33.93	2	33.98	34.00	8	227	3.52%
2023/03/14	2	33.40	1	33.40	33.35	1	227	0.44%
2023/03/13	8	33.42	5	33.56	33.55	3	237	1.27%
2023/03/10	7	34.18	0	0.00	34.00	7	252	2.78%
2023/03/09	6	34.96	3	35.30	34.80	3	290	1.04%
2023/03/08	35.1	35.08	2.1	34.93	35.10	33	302	10.91%
2023/03/07	19	35.13	1.1	35.09	35.10	17.9	302	5.92%
2023/03/06	12	34.96	6.2	34.96	34.90	5.8	299	1.93%
2023/03/03	0	34.57	4	34.50	34.35	-4	297	-1.35%
2023/03/02	0	34.61	0	0.00	33.85	0	294	0.00%
2023/03/01	2	34.00	0	0.00	34.00	2	293	0.68%
2023/02/24	1	34.40	0	0.00	34.40	1	294	0.34%
2023/02/23	6	34.29	18	34.25	34.70	-12	294	-4.08%
2023/02/22	1	33.85	3	34.02	33.95	-2	295	-0.69%
2023/02/21	7.2	34.46	5	34.35	34.35	2.2	295	0.76%
2023/02/20	5	34.36	1	34.35	34.35	4	295	1.36%
2023/02/17	0	34.30	0	0.00	34.30	0	296	0.00%
2023/02/16	5.3	34.31	6	34.54	34.45	-0.7	297	-0.24%
2023/02/15	35	34.03	9	34.07	33.95	26	288	9.02%
2023/02/14	0	32.88	0.2	33.00	33.30	-0.2	277	-0.07%
2023/02/13	0	32.90	3	32.63	32.55	-3	280	-1.07%
2023/02/10	2	32.98	1	33.00	32.70	1	282	0.35%
2023/02/09	3.1	33.89	0	0.00	33.70	3.1	279	1.11%
2023/02/08	2.4	33.92	2	33.70	33.90	0.4	280	0.13%
2023/02/07	0	33.65	0.1	33.60	33.50	0	279	-0.02%
2023/02/06	8	33.46	0	0.00	33.40	8	280	2.85%
2023/02/03	3.1	33.63	0	0.00	33.55	3.1	286	1.07%
2023/02/02	1	33.90	11.1	33.87	34.00	-10	286	-3.51%
2023/02/01	3	32.85	0	0.00	33.65	3	282	1.06%
2023/01/31	0	32.65	1	32.50	32.65	-1	293	-0.33%
2023/01/30	0	0.00	4	31.65	32.00	-4	292	-1.37%
2023/01/16	2	31.13	0	0.00	31.20	2	290	0.69%
2023/01/13	4.1	31.39	0	0.00	31.35	4.1	290	1.39%
2023/01/12	2	31.90	10	31.99	31.85	-8	291	-2.75%
2023/01/11	1	32.20	0	0.00	32.00	1	291	0.36%
2023/01/10	1	32.20	4	32.63	32.35	-3	291	-1.04%
2023/01/09	0	32.00	0	0.00	32.25	0	290	0.00%
2023/01/06	1.1	31.88	0	0.00	32.00	1.1	295	0.36%
2023/01/05	6	31.95	0	0.00	31.80	6	303	1.98%
2023/01/04	0	32.00	3	32.10	32.00	-3	303	-0.98%
2023/01/03	5.1	31.70	0	0.00	31.70	5.1	306	1.65%
2022/12/29	0	31.70	0	0.00	31.85	0	306	0.00%
2022/12/28	5	32.18	0	0.00	31.90	5	310	1.61%
2022/12/27	4.1	32.44	1	32.70	32.60	3.1	310	0.98%
2022/12/26	1	32.00	0	0.00	32.10	1	309	0.32%
2022/12/22	2	32.43	1	32.55	32.40	1	314	0.32%
2022/12/20	1	32.46	0	0.00	32.40	1	326	0.31%
2022/12/19	1	32.51	0	0.00	33.20	1	332	0.31%
2022/12/16	0.1	32.80	0	0.00	32.80	0.1	334	0.02%
2022/12/14	2	33.40	6	33.40	33.50	-4	334	-1.20%
2022/12/13	3	33.06	1	33.00	32.90	2	334	0.60%
2022/12/12	0.1	32.90	0	32.90	33.10	0.1	336	0.02%
2022/12/08	1	33.60	0	0.00	33.60	1	338	0.30%
2022/12/07	21.2	33.62	19	33.29	33.20	2.2	338	0.66%
2022/12/06	1.1	34.36	6.1	34.14	34.00	-5	334	-1.49%
2022/12/05	13	34.96	19	35.16	34.85	-6	331	-1.81%
2022/12/02	22.1	34.42	12.2	34.38	34.65	9.8	321	3.07%
2022/12/01	35.1	33.56	30	33.85	34.70	5.1	305	1.66%
2022/11/30	0.2	32.00	0	0.00	32.25	0.2	269	0.08%
2022/11/29	1	31.45	0	0.00	31.45	1	255	0.40%
2022/11/28	1	30.70	0	0.00	31.05	1	253	0.40%
2022/11/25	3.1	31.03	0	0.00	30.90	3.1	256	1.22%
2022/11/24	2.1	31.00	0	0.00	31.30	2.1	253	0.82%
2022/11/23	0	30.78	0	0.00	30.80	0	254	0.01%
2022/11/22	1	30.50	1	30.50	30.40	0	257	0.00%
2022/11/21	1	30.95	6	31.05	30.80	-5	258	-1.92%
2022/11/18	6.1	32.21	5	31.70	31.55	1.1	258	0.41%
2022/11/17	6	32.10	0.6	32.05	32.15	5.4	255	2.10%
2022/11/16	0	0.00	0.2	31.84	31.80	-0.2	253	-0.07%
2022/11/15	4	31.30	0	0.00	31.40	4	251	1.59%
2022/11/14	0	0.00	2	31.15	31.10	-2	251	-0.80%
2022/11/11	1	30.90	0.1	31.20	30.90	1	248	0.38%
2022/11/10	1	30.85	0	0.00	30.95	1	245	0.41%
2022/11/09	1	31.40	0	0.00	31.20	1	247	0.40%
2022/11/07	2	31.55	1	31.70	31.45	1	260	0.40%
2022/11/04	0	30.80	1.1	31.16	31.65	-1.1	264	-0.41%
2022/11/03	3	30.87	0	0.00	30.95	3	263	1.14%
2022/11/02	0	0.00	1	31.15	30.95	-1	263	-0.38%
2022/11/01	1	30.95	6	30.40	30.90	-5	264	-1.89%
2022/10/31	0	0.00	1	29.80	30.20	-1	260	-0.38%
2022/10/28	3.1	29.49	3	29.42	29.45	0.1	260	0.05%
2022/10/27	6	30.33	4.1	29.97	30.05	1.9	260	0.74%
2022/10/26	1	28.65	0	0.00	28.40	1	248	0.40%
2022/10/25	0	29.00	0	0.00	28.50	0	248	0.00%
2022/10/24	0	0.00	0	28.90	28.75	0	249	0.00%
2022/10/21	0	0.00	1	28.10	28.05	-1	250	-0.40%
2022/10/20	1	28.05	0	0.00	28.40	1	249	0.40%
2022/10/19	0	29.45	0	0.00	28.90	0	250	0.00%
2022/10/18	1.1	28.87	0	0.00	29.00	1.1	251	0.44%
2022/10/17	0.1	27.85	1	28.45	28.65	-0.9	251	-0.38%
2022/10/14	0	0.00	0	28.50	28.95	0	255	0.00%
2022/10/13	3.1	28.28	0	0.00	27.30	3.1	256	1.19%
2022/10/12	0	29.43	0	0.00	29.15	0	250	0.01%
2022/10/11	1	28.95	0	0.00	29.00	1	254	0.39%
2022/10/07	0	30.36	0	0.00	30.05	0	256	0.02%
2022/10/06	0	0.00	3	30.50	30.35	-3	263	-1.14%
2022/10/04	0	0.00	0	30.10	30.30	0	273	0.00%
2022/10/03	1	29.35	0	0.00	29.30	1	286	0.36%
2022/09/30	1	29.30	0	0.00	29.60	1	294	0.34%
2022/09/29	0	0.00	1	29.60	29.65	-1	304	-0.33%
2022/09/28	1.5	29.18	3	29.03	28.60	-1.5	303	-0.49%
2022/09/27	1	30.10	2	30.25	30.40	-1	301	-0.33%
2022/09/26	4.3	31.00	1	30.90	30.30	3.3	304	1.10%
2022/09/23	1	33.74	0	0.00	33.30	1	317	0.32%
2022/09/22	2	33.40	0	0.00	33.40	2	321	0.62%
2022/09/21	2	33.50	1	33.55	33.65	1	322	0.32%
2022/09/20	0	34.00	0	0.00	33.85	0	322	0.01%
2022/09/16	0	0.00	3	34.70	34.55	-3	329	-0.91%
2022/09/15	0	35.55	0	0.00	35.10	0	336	0.00%
2022/09/14	2	35.15	2	35.20	35.25	0	344	0.00%
2022/09/13	0.1	35.75	0	0.00	35.80	0.1	353	0.01%
2022/09/12	1	35.85	1	35.90	35.75	0	367	0.00%
2022/09/08	0	35.40	0	0.00	35.45	0	387	0.00%
2022/09/07	0.1	34.63	0	0.00	34.55	0.1	394	0.02%
2022/09/06	4.1	35.36	0	0.00	35.00	4.1	396	1.03%
2022/09/05	3.1	36.47	0	36.70	36.30	3.1	395	0.78%
2022/09/02	0.1	37.23	1	37.25	37.15	-0.9	397	-0.22%
2022/09/01	1.1	36.65	1	36.70	36.65	0.1	397	0.02%
2022/08/31	1	37.30	1	37.30	37.35	0	396	0.00%
2022/08/30	0.1	36.65	10	36.77	36.80	-9.9	415	-2.38%
2022/08/29	1.1	36.43	0	0.00	36.65	1.1	415	0.26%
2022/08/26	0.2	37.90	1	37.80	37.95	-0.8	412	-0.20%
2022/08/25	2.1	37.50	13	37.40	37.35	-10.9	413	-2.64%
2022/08/24	0	37.38	1	37.35	37.35	-1	419	-0.23%
2022/08/23	0	37.50	0	37.55	37.10	0	421	0.01%
2022/08/22	0	37.80	0	0.00	37.55	0	424	0.01%
2022/08/19	1.2	38.03	1.1	38.28	38.00	0.1	423	0.02%
2022/08/18	1	37.65	3	37.77	37.80	-2	424	-0.47%
2022/08/17	3.1	37.74	1	37.85	37.85	2.1	426	0.50%
2022/08/16	4.1	37.81	0	0.00	37.75	4.1	429	0.95%
2022/08/15	3.1	39.35	2	39.25	39.35	1.1	432	0.25%
2022/08/12	2	38.50	1	38.60	38.45	1	430	0.23%
2022/08/11	2	38.23	0	0.00	38.10	2	428	0.47%
2022/08/10	2	38.43	0	0.00	38.25	2	428	0.47%
2022/08/09	0	0.00	1	38.05	38.35	-1	432	-0.23%
2022/08/08	3	37.68	3	37.80	38.05	0	441	0.00%
2022/08/05	3	37.72	0	0.00	38.05	3	443	0.68%
2022/08/04	1	36.80	0	0.00	37.10	1	448	0.22%
2022/08/03	1.1	37.40	2	37.30	37.15	-0.9	449	-0.19%
2022/08/02	0	0.00	4	37.99	37.95	-4	452	-0.88%
2022/08/01	1	39.20	0	0.00	39.05	1	458	0.22%
2022/07/29	0	0.00	1	39.40	39.00	-1	462	-0.22%
2022/07/28	0	39.30	0	0.00	38.80	0	465	0.00%
2022/07/27	0	0.00	3	38.65	39.15	-3	469	-0.64%
2022/07/26	5	38.80	0	0.00	38.80	5	473	1.06%
2022/07/25	2	39.39	16	39.20	39.40	-14	478	-2.92%
2022/07/22	0	0.00	6.2	39.22	39.35	-6.2	481	-1.28%
2022/07/21	1	39.15	1.3	39.34	39.40	-0.3	494	-0.07%
2022/07/20	0.1	38.80	1.5	38.88	38.30	-1.4	493	-0.28%
2022/07/19	0	38.55	1	38.85	38.85	-1	501	-0.20%
2022/07/18	1	38.40	0	0.00	38.65	1	506	0.20%
2022/07/15	1	37.50	3	37.93	38.20	-2	509	-0.39%
2022/07/14	0	0.00	2	37.50	37.65	-2	511	-0.39%
2022/07/13	2	36.60	3	36.28	36.20	-1	511	-0.19%
2022/07/12	5.1	36.02	7	35.57	35.55	-1.9	512	-0.37%
2022/07/11	6	37.20	0	0.00	37.20	6	514	1.17%
2022/07/08	4	35.26	3	35.90	36.50	1	509	0.20%
2022/07/07	1	33.30	1.4	35.38	35.45	-0.4	517	-0.09%
2022/07/06	2.1	34.08	0	0.00	33.75	2.1	518	0.40%
2022/07/05	4	34.35	10	34.90	34.80	-6	548	-1.09%
2022/07/04	1	33.65	8.1	34.55	33.55	-7.1	551	-1.29%
2022/07/01	2.1	34.51	8	35.27	33.90	-5.9	563	-1.05%
2022/06/30	1.2	37.59	2	37.60	37.50	-0.9	548	-0.15%
2022/06/29	0	0.00	4	39.16	39.40	-4	568	-0.70%
2022/06/28	10	39.60	0	0.00	39.50	10	693	1.44%
2022/06/27	5	39.70	11	39.83	39.95	-6	707	-0.85%
2022/06/24	0	38.90	4	39.40	38.70	-4	711	-0.56%
2022/06/23	4.1	38.39	11.1	38.18	38.40	-7	718	-0.98%
2022/06/22	8.1	38.49	0	0.00	37.65	8.1	723	1.11%
2022/06/21	0	0.00	2	38.48	39.55	-2	739	-0.27%
2022/06/20	5.2	38.36	10	38.27	37.00	-4.8	766	-0.62%
2022/06/17	10.3	39.09	0	0.00	39.15	10.3	759	1.36%
2022/06/16	4	40.76	3.1	42.12	40.50	1	749	0.13%
2022/06/15	1.5	41.10	0	0.00	41.05	1.5	754	0.20%
2022/06/14	1	40.95	4	40.41	41.05	-3	772	-0.39%
2022/06/13	3.1	41.11	3	41.27	40.95	0.1	782	0.01%
2022/06/10	1	42.35	0	0.00	42.25	1	809	0.12%
2022/06/09	1	42.35	6	42.66	42.80	-5	832	-0.60%
2022/06/08	11	43.13	10	42.62	42.40	1	872	0.11%
2022/06/07	0	0.00	1	42.20	42.00	-1	876	-0.11%
2022/06/02	4	41.95	0	0.00	41.95	4	958	0.42%
2022/06/01	0.4	43.00	0.5	43.00	42.65	-0.1	1,004	-0.01%
2022/05/31	0	0.00	3	42.40	42.40	-3	1,050	-0.29%
2022/05/30	0	0.00	10	42.23	42.20	-10	1,174	-0.85%
2022/05/27	0.5	41.90	1	41.85	41.65	-0.6	1,346	-0.04%
2022/05/26	0	0.00	1	41.60	41.30	-1	1,487	-0.07%
2022/05/25	0	0.00	1	41.00	41.05	-1	1,540	-0.06%
2022/05/24	3	41.13	1	41.15	40.55	2	1,653	0.12%
2022/05/23	3.1	42.16	2	41.75	41.50	1.1	1,713	0.06%
2022/05/20	0	0.00	3	41.73	42.20	-3	1,764	-0.17%
2022/05/19	3.1	41.06	1	41.40	41.35	2.1	1,785	0.11%
2022/05/18	1	41.80	1	41.80	41.40	0	1,845	0.00%
2022/05/17	0	0.00	5	41.46	41.55	-5	2,030	-0.25%
2022/05/16	2	40.92	1	41.30	40.50	1	2,193	0.05%
2022/05/13	1	39.65	5.1	39.89	39.60	-4.1	2,326	-0.18%
2022/05/12	3.2	39.65	1	40.20	39.25	2.2	2,341	0.09%
2022/05/11	1	40.75	4	41.19	40.75	-3	2,361	-0.13%
2022/05/10	0	39.85	4	40.23	40.95	-4	2,411	-0.17%
2022/05/09	7.3	40.02	3	40.22	39.90	4.3	2,514	0.17%
2022/05/06	2.1	41.00	0	41.38	41.60	2	2,512	0.08%
2022/05/05	1.1	42.49	2	43.00	42.25	-1	2,515	-0.04%
2022/05/04	0	0.00	8.1	41.93	42.10	-8.1	2,517	-0.32%
2022/05/03	0.1	41.35	1	41.15	41.05	-0.9	2,522	-0.03%
2022/04/29	2	41.85	4	42.33	41.50	-2	2,534	-0.08%
2022/04/28	8	41.84	7.1	41.73	42.00	0.9	2,547	0.04%
2022/04/27	5.1	40.73	2	41.10	41.15	3.1	2,572	0.12%
2022/04/26	6.1	42.40	5	42.60	42.40	1.1	2,569	0.04%
2022/04/25	12.5	42.32	3	42.43	41.90	9.5	2,578	0.37%
2022/04/22	13.2	43.91	4	44.01	44.50	9.2	2,578	0.35%
2022/04/21	3.1	44.18	0	0.00	44.45	3.1	2,591	0.12%
2022/04/20	0.2	43.85	17	43.66	43.85	-16.9	2,606	-0.65%
2022/04/19	4.1	43.77	26	43.69	43.80	-22	2,661	-0.82%
2022/04/18	3.3	43.00	9	42.93	42.95	-5.7	2,690	-0.21%
2022/04/15	7.1	43.75	0.2	43.60	43.55	6.9	2,692	0.26%
2022/04/14	6.1	44.91	1	44.75	44.75	5.1	2,722	0.19%
2022/04/13	3	44.12	5.1	44.85	45.30	-2	2,735	-0.07%
2022/04/12	9.1	43.52	7.1	43.30	43.25	2.1	2,740	0.08%
2022/04/11	18.7	43.37	8.7	43.71	42.90	10.1	2,756	0.36%
2022/04/08	5	45.55	5.2	45.40	45.35	-0.2	2,773	-0.01%
2022/04/07	11	45.96	4.7	45.78	45.30	6.3	2,817	0.22%
2022/04/06	5.9	46.49	8.4	46.50	46.55	-2.5	2,920	-0.09%
2022/04/01	7.3	46.49	13.5	46.61	46.70	-6.2	3,077	-0.20%
2022/03/31	86.3	46.89	53.5	47.25	46.65	32.7	3,191	1.03%
2022/03/30	7	50.71	4.4	50.78	50.60	2.7	3,146	0.08%
2022/03/29	4.1	50.74	1.1	50.09	50.00	3	3,209	0.09%
2022/03/28	3	50.30	2.2	50.29	50.30	0.9	3,227	0.03%
2022/03/25	21.3	50.78	22	50.73	50.50	-0.7	3,251	-0.02%
2022/03/24	9.3	50.91	13.3	51.04	51.00	-4	3,245	-0.12%
2022/03/23	22.7	50.85	24	50.58	50.80	-1.3	3,237	-0.04%
2022/03/22	3	49.07	7.2	49.13	49.35	-4.2	3,213	-0.13%
2022/03/21	9	49.09	5	49.10	49.10	4	3,214	0.12%
2022/03/18	8.1	49.00	10	48.62	48.75	-1.9	3,223	-0.06%
2022/03/17	9.1	48.60	17	48.74	48.90	-7.9	3,243	-0.24%
2022/03/16	13	47.17	2.1	47.52	47.25	10.9	3,233	0.34%
2022/03/15	11.7	46.96	8.1	47.07	46.70	3.6	3,232	0.11%
2022/03/14	8.2	48.06	12.2	48.05	48.05	-4	3,219	-0.12%
2022/03/11	21.4	48.61	27	48.92	48.20	-5.6	3,229	-0.17%
2022/03/10	15.2	50.18	8	50.08	49.90	7.2	3,203	0.23%
2022/03/09	18	49.26	4	48.80	48.80	14	3,196	0.44%
2022/03/08	13.2	49.82	55.1	49.85	48.70	-41.9	3,208	-1.30%
2022/03/07	27.1	50.97	24	50.80	50.30	3.1	3,223	0.10%
2022/03/04	40.6	52.98	35.1	52.89	52.30	5.5	3,199	0.17%
2022/03/03	112.4	54.39	115.1	53.72	53.40	-2.8	3,185	-0.09%	大買/大賣/
2022/03/02	148.2	54.60	134.1	54.68	54.80	14.1	3,101	0.45%	大買/大賣/
2022/03/01	86.1	53.72	102.7	53.61	54.00	-16.6	3,083	-0.54%	大賣/
2022/02/25	20.2	51.04	18.4	50.84	51.20	1.8	2,979	0.06%
2022/02/24	43.3	50.89	38.2	50.81	49.75	5.1	3,030	0.17%
2022/02/23	33.2	53.25	30.3	53.40	53.30	2.9	3,078	0.09%
2022/02/22	70.1	52.92	21.8	52.35	53.50	48.3	3,071	1.57%
2022/02/21	20.3	52.79	18.4	52.68	52.70	1.9	3,106	0.06%
2022/02/18	35.3	52.97	51.2	52.93	53.00	-15.9	3,106	-0.51%
2022/02/17	152.5	53.83	194.8	53.50	52.20	-42.3	3,086	-1.37%	大買/大賣/
2022/02/16	128.1	53.06	95.8	53.17	53.40	32.3	3,050	1.06%	大買/
2022/02/15	89.7	51.78	130.6	51.78	51.70	-41	3,090	-1.33%	大賣/
2022/02/14	17.1	48.93	6.1	49.02	49.15	11	2,961	0.37%
2022/02/11	20.1	50.09	7.1	50.07	50.20	13.1	2,954	0.44%
2022/02/10	14.2	50.11	18	49.93	50.20	-3.8	2,947	-0.13%
2022/02/09	42	50.17	44.9	49.35	50.00	-2.9	2,912	-0.10%
2022/02/08	2	47.55	5	47.64	47.65	-3	2,822	-0.11%
2022/02/07	1	46.80	1.1	47.04	46.90	-0.1	2,857	0.00%
2022/01/26	1.5	46.02	14.1	45.74	45.95	-12.6	2,870	-0.44%
2022/01/25	3.2	45.95	21	45.83	46.15	-17.8	2,913	-0.61%
2022/01/24	8.4	45.99	4.1	46.07	46.35	4.3	2,987	0.15%
2022/01/21	5.4	47.06	1	47.30	47.30	4.4	3,013	0.15%
2022/01/20	28.4	47.69	31.3	47.62	48.00	-2.9	3,017	-0.10%
2022/01/19	3	46.40	4.1	46.69	46.50	-1.1	3,009	-0.04%
2022/01/18	16.1	47.56	6.2	47.62	47.00	9.9	3,024	0.33%
2022/01/17	5	46.96	4.1	46.68	47.10	0.9	3,054	0.03%
2022/01/14	11.2	46.38	7.2	46.19	46.45	4	3,070	0.13%
2022/01/13	30.1	47.26	8.5	47.54	47.35	21.6	3,061	0.71%
2022/01/12	40.1	46.96	32.2	46.96	47.30	7.9	3,045	0.26%
2022/01/11	11.3	48.23	20	47.94	47.70	-8.7	2,992	-0.29%
2022/01/10	6	49.03	7.1	49.14	49.10	-1.1	2,963	-0.04%
2022/01/07	15.2	49.29	36.2	49.31	48.95	-21.1	2,962	-0.71%
2022/01/06	7.2	49.88	8.3	49.72	50.10	-1.1	2,934	-0.04%
2022/01/05	17.2	50.92	17.1	50.44	50.40	0.1	2,922	0.00%
2022/01/04	33.1	50.72	17.6	50.88	50.90	15.5	2,912	0.53%
2022/01/03	60.1	51.91	43.3	52.41	51.00	16.7	2,890	0.58%
2021/12/30	33	52.36	30.1	52.47	52.00	2.9	2,861	0.10%
2021/12/29	65.8	53.25	123.5	52.99	53.00	-57.7	2,829	-2.04%	大賣/
2021/12/28	129.8	52.77	195.9	52.46	52.60	-66.1	2,744	-2.41%	大買/大賣/
2021/12/27	108.5	51.19	86.8	51.47	52.10	21.7	2,609	0.83%	大買/
2021/12/24	130.9	50.37	50.3	50.01	49.70	80.5	2,502	3.22%	大買/
2021/12/23	39.3	50.25	41.6	50.30	50.90	-2.3	2,438	-0.09%
2021/12/22	10	48.66	10.2	48.63	48.45	-0.2	2,398	-0.01%
2021/12/21	5.6	47.35	24.2	47.34	47.55	-18.7	2,399	-0.78%
2021/12/20	2.5	48.14	12	48.13	48.00	-9.5	2,373	-0.40%
2021/12/17	3.1	48.26	14	48.59	48.10	-10.9	2,383	-0.46%
2021/12/16	3	49.87	11	49.54	49.50	-8	2,377	-0.34%
2021/12/15	13	49.13	7	48.99	49.10	6	2,393	0.25%
2021/12/14	7.1	49.29	11	48.90	48.70	-3.9	2,404	-0.16%
2021/12/13	9	50.08	12	49.92	50.10	-3	2,405	-0.12%
2021/12/10	7	48.36	19.1	48.66	48.50	-12.1	2,382	-0.51%
2021/12/09	6	49.13	3	49.50	48.85	3	2,385	0.13%
2021/12/08	11.4	49.01	2.1	49.20	49.10	9.3	2,401	0.39%
2021/12/07	11.3	49.16	11.1	48.90	48.65	0.2	2,392	0.01%
2021/12/06	9	49.95	13	50.02	49.95	-4	2,369	-0.17%
2021/12/03	16	50.74	9.1	50.71	50.50	6.9	2,377	0.29%
2021/12/02	30.6	51.14	38.1	50.84	50.80	-7.5	2,386	-0.32%
2021/12/01	33.2	51.57	25.2	51.80	51.90	8	2,381	0.34%
2021/11/30	24.2	49.90	30.3	49.93	49.80	-6.1	2,327	-0.26%
2021/11/29	31.2	47.94	39.4	48.63	48.85	-8.2	2,321	-0.35%
2021/11/26	20.1	50.36	33	50.24	50.00	-12.9	2,310	-0.56%
2021/11/25	88.1	53.23	80.7	52.17	50.50	7.3	2,278	0.32%
2021/11/24	23.1	52.00	38.3	52.07	52.00	-15.2	2,140	-0.71%
2021/11/23	95.3	52.12	69.8	52.07	51.50	25.5	2,113	1.21%
2021/11/22	130.7	52.48	81.1	52.77	53.40	49.6	2,024	2.45%	大買/
2021/11/19	36.1	50.07	43.2	49.75	50.10	-7	1,894	-0.37%
2021/11/18	77.3	49.81	68	49.74	49.70	9.2	1,857	0.50%
2021/11/17	21.3	48.32	16.1	48.42	48.15	5.2	1,778	0.29%
2021/11/16	21.1	47.85	17.1	47.67	47.45	4	1,762	0.23%
2021/11/15	103.3	49.13	70.1	49.13	48.40	33.2	1,732	1.92%	大買/
2021/11/12	145.3	50.75	125.4	50.77	51.30	19.9	1,608	1.24%	大買/大賣/
2021/11/11	3	47.80	9	47.57	47.45	-6	1,429	-0.42%
2021/11/10	2	47.05	7	47.46	47.75	-5	1,444	-0.35%
2021/11/09	12	47.46	17	47.74	47.40	-5	1,467	-0.34%
2021/11/08	5	46.40	23	46.27	46.45	-18	1,481	-1.22%
2021/11/05	0.2	47.45	4.3	47.42	47.15	-4.1	1,493	-0.28%
2021/11/04	31	47.95	50.4	47.67	47.75	-19.4	1,496	-1.30%
2021/11/03	11	47.23	19	47.01	47.00	-8	1,485	-0.54%
2021/11/02	60	48.14	36.3	47.35	47.10	23.7	1,504	1.58%
2021/11/01	83.4	48.75	215	48.99	48.85	-131.6	1,490	-8.83%	大賣/鉅額交易
2021/10/29	11.1	46.80	23.3	46.99	47.45	-12.2	1,494	-0.82%
2021/10/28	184	45.99	17	45.44	45.50	167	1,469	11.36%	大買/鉅額交易
2021/10/27	10.1	45.64	3	45.68	46.00	7.1	1,482	0.48%
2021/10/26	3.2	44.75	4.5	45.00	44.85	-1.3	1,517	-0.08%
2021/10/25	21.1	44.40	11	45.10	44.10	10.1	1,530	0.66%
2021/10/22	3	44.45	6.1	44.68	45.20	-3.1	1,563	-0.20%
2021/10/21	10	43.62	6	43.98	43.05	4	1,591	0.25%
2021/10/20	5.1	43.24	1.1	43.60	43.35	4	1,638	0.24%
2021/10/19	0.3	43.35	4	43.35	43.40	-3.8	1,732	-0.22%
2021/10/18	1	42.50	1	42.45	42.25	0	1,915	0.00%
2021/10/15	3	43.48	13.1	43.56	43.40	-10.1	2,075	-0.48%
2021/10/13	5.1	41.56	15	41.73	41.25	-9.9	2,202	-0.45%
2021/10/12	8.1	43.47	8	42.83	42.50	0.1	2,254	0.00%
2021/10/08	1	43.75	5	43.92	43.85	-4	2,314	-0.17%
2021/10/07	1.1	44.52	32	43.89	44.20	-30.9	2,431	-1.27%
2021/10/06	30.2	43.47	4	43.30	42.65	26.2	2,622	1.00%
2021/10/05	68.6	44.10	10.5	41.32	44.10	58.1	2,845	2.04%
2021/10/04	3	42.22	16	42.29	41.55	-13	3,078	-0.42%
2021/10/01	6.7	43.96	13	43.65	42.75	-6.3	3,301	-0.19%
2021/09/30	6.2	45.16	16.3	45.17	45.45	-10.1	3,320	-0.31%
2021/09/29	10.3	44.98	10	45.29	44.70	0.3	3,386	0.01%
2021/09/28	11.1	46.53	17.2	46.31	46.55	-6.1	3,428	-0.18%
2021/09/27	4.2	47.90	1.2	47.88	47.80	3	3,449	0.09%
2021/09/24	8	48.48	8	48.64	48.55	0	3,516	0.00%
2021/09/23	11	47.66	9.1	47.57	47.40	1.9	3,584	0.05%
2021/09/22	7.1	47.44	6	47.37	47.20	1.1	3,842	0.03%
2021/09/17	5.1	49.16	4	49.15	49.35	1.1	4,203	0.02%
2021/09/16	10.1	49.32	3	49.43	49.20	7.1	4,300	0.16%
2021/09/15	2.1	50.28	4.3	50.15	50.20	-2.1	4,463	-0.05%
2021/09/14	7	50.90	4	50.75	51.00	3	4,489	0.07%
2021/09/13	24.6	51.15	9	50.85	50.70	15.6	4,517	0.35%
2021/09/10	1	49.06	2	49.25	49.60	-1	4,511	-0.02%
2021/09/09	2	49.23	5	49.75	49.60	-3	4,512	-0.07%
2021/09/08	5.1	48.92	0.1	49.04	48.60	5	4,511	0.11%
2021/09/07	4.1	50.47	13.2	50.14	50.60	-9.2	4,511	-0.20%
2021/09/06	24.2	51.76	35	51.35	50.00	-10.8	4,505	-0.24%
2021/09/03	28	52.76	5.5	52.88	52.90	22.5	4,577	0.49%
2021/09/02	19.3	52.85	10	52.41	52.20	9.3	4,624	0.20%
2021/09/01	10.3	52.91	6	53.17	53.50	4.2	4,645	0.09%
2021/08/31	0.1	52.10	6	51.60	52.10	-5.9	4,643	-0.13%
2021/08/30	8	51.48	15	51.69	51.70	-7	4,691	-0.15%
2021/08/27	8	52.38	5	52.38	51.60	3	4,701	0.06%
2021/08/26	13	52.92	4	52.25	52.20	9	4,727	0.19%
2021/08/25	8	53.15	8	53.58	54.20	0	4,770	0.00%
2021/08/24	4.1	53.18	8	53.19	52.80	-3.9	4,766	-0.08%
2021/08/23	8	52.75	5.1	53.00	52.80	2.9	4,788	0.06%
2021/08/20	9	51.90	11	51.42	51.30	-2	4,784	-0.04%
2021/08/19	13	52.88	7.3	51.79	51.50	5.7	4,780	0.12%
2021/08/18	23.4	52.57	35.6	51.61	53.80	-12.2	4,784	-0.26%
2021/08/17	2	53.20	3	52.03	51.50	-1	4,778	-0.02%
2021/08/16	10	53.04	11.1	52.39	53.80	-1.1	4,768	-0.02%
2021/08/13	35.2	55.26	5	55.36	53.70	30.2	4,756	0.63%
2021/08/12	9	56.68	23.4	56.60	57.20	-14.4	4,738	-0.30%
2021/08/11	5	54.90	13	55.28	54.20	-8	4,745	-0.17%
2021/08/10	7	56.03	18.2	55.61	56.00	-11.2	4,755	-0.23%
2021/08/09	8.1	57.19	21	57.17	56.50	-12.9	4,783	-0.27%
2021/08/06	21.2	58.79	8	58.74	57.60	13.2	4,779	0.28%
2021/08/05	31.1	59.76	15.2	59.67	59.50	16	4,770	0.33%
2021/08/04	66.2	59.89	42.4	59.69	60.00	23.8	4,816	0.49%
2021/08/03	10	57.89	6.1	58.39	57.80	3.9	4,843	0.08%
2021/08/02	11	57.84	28	57.11	58.10	-17	4,847	-0.35%
2021/07/30	18.7	56.45	26.1	56.54	55.10	-7.4	4,827	-0.15%
2021/07/29	16.3	57.91	31	57.41	56.90	-14.7	4,787	-0.31%
2021/07/28	40.6	55.81	39.2	56.83	57.70	1.4	4,767	0.03%
2021/07/27	39.5	58.66	26.1	58.66	57.60	13.4	4,753	0.28%
2021/07/26	16.2	60.00	30.2	60.55	60.30	-14.1	4,753	-0.30%
2021/07/23	74.2	59.23	153.3	59.49	59.00	-79.1	4,728	-1.67%	大賣/
2021/07/22	237.1	61.61	174.5	61.68	59.30	62.5	4,646	1.35%	大買/大賣/
2021/07/21	136.9	62.13	99.2	62.74	64.80	37.7	4,487	0.84%	大買/
2021/07/20	65.7	61.30	112.2	60.75	60.20	-46.5	4,340	-1.07%	大賣/
2021/07/19	17.1	60.77	45	60.48	61.10	-27.9	4,264	-0.65%
2021/07/16	19.3	60.60	24	60.88	59.70	-4.7	4,303	-0.11%
2021/07/15	36	59.69	22.5	59.89	61.30	13.5	4,302	0.31%
2021/07/14	70	59.86	58.6	60.11	60.00	11.4	4,252	0.27%
2021/07/13	162.8	60.78	123.3	60.62	58.50	39.5	4,165	0.95%	大買/大賣/
2021/07/12	167.9	60.55	149.6	61.13	62.10	18.3	3,988	0.46%	大買/大賣/
2021/07/09	229.9	58.31	234.8	58.35	59.30	-4.9	3,770	-0.13%	大買/大賣/
2021/07/08	145.7	55.80	117.3	55.32	57.60	28.3	3,560	0.80%	大買/大賣/
2021/07/07	24.2	52.22	51	52.66	52.40	-26.8	3,387	-0.79%
2021/07/06	64.1	52.67	27.3	52.42	51.90	36.8	3,430	1.07%
2021/07/05	42.9	52.45	30.3	52.44	52.80	12.6	3,401	0.37%
2021/07/02	19.3	51.01	85.6	51.08	52.10	-66.3	3,365	-1.97%
2021/07/01	44.7	50.36	53.3	50.11	50.30	-8.6	3,369	-0.26%
2021/06/30	107.2	51.97	56.3	52.06	51.80	50.8	3,349	1.52%	大買/
2021/06/29	179.3	51.92	155	51.81	51.40	24.3	3,308	0.74%	大買/大賣/
2021/06/28	229.7	52.63	237.6	53.24	54.30	-7.9	3,069	-0.26%	大買/大賣/
2021/06/25	59.1	48.26	69.3	47.95	49.45	-10.2	2,729	-0.37%
2021/06/24	177.5	48.48	115.4	48.48	47.55	62	2,645	2.34%	大買/大賣/
2021/06/23	15.1	46.26	31	46.55	46.80	-15.9	2,510	-0.63%
2021/06/22	4	45.82	14	45.99	45.50	-10	2,503	-0.40%
2021/06/21	7	44.14	14.1	44.13	44.55	-7.1	2,491	-0.28%
2021/06/18	4.1	44.99	0	0.00	45.00	4.1	2,550	0.16%
2021/06/17	4	44.75	0	0.00	44.95	4	2,623	0.15%
2021/06/16	11.3	44.18	0	0.00	44.05	11.3	2,868	0.39%
2021/06/15	4.2	44.68	3	44.93	44.70	1.2	3,141	0.04%
2021/06/11	65.2	45.46	14	45.71	44.90	51.2	3,151	1.62%
2021/06/10	7	47.58	15.9	47.48	47.85	-8.9	3,067	-0.29%
2021/06/09	9	47.02	44	46.99	46.70	-35	3,030	-1.16%
2021/06/08	1	46.55	20.2	46.04	46.65	-19.2	3,009	-0.64%
2021/06/07	23.1	46.43	18	46.17	45.55	5.1	3,015	0.17%
2021/06/04	71	46.79	39	46.67	46.75	32	2,989	1.07%
2021/06/03	14	46.49	7.1	46.53	46.35	7	3,007	0.23%
2021/06/02	25.1	46.61	22.1	46.89	46.35	2.9	3,008	0.10%
2021/06/01	5.1	45.74	16.5	45.87	46.00	-11.5	2,979	-0.38%
2021/05/31	9.6	45.07	7.5	45.45	45.15	2.1	2,966	0.07%
2021/05/28	4.1	43.60	4.1	43.63	43.65	0.1	2,965	0.00%
2021/05/27	2	43.32	5	43.42	43.05	-3	3,014	-0.10%
2021/05/26	1.1	43.20	4	42.73	43.05	-2.9	3,059	-0.09%
2021/05/25	3.2	42.82	13	42.80	42.45	-9.8	3,093	-0.32%
2021/05/24	4.4	42.05	9	41.30	42.05	-4.7	3,136	-0.15%
2021/05/21	0.1	40.40	5	40.80	40.75	-4.9	3,192	-0.15%
2021/05/20	3	39.44	0	0.00	39.45	3	3,342	0.09%
2021/05/19	3.4	40.06	13	39.56	40.55	-9.6	3,378	-0.28%
2021/05/18	10	36.85	11	38.05	38.25	-1	3,439	-0.03%
2021/05/17	7	36.29	9	35.59	34.80	-2	3,423	-0.06%
2021/05/14	9	39.21	5	38.90	38.55	4	3,390	0.12%
2021/05/13	4.1	37.31	12	38.92	38.25	-7.9	3,372	-0.23%
2021/05/12	23.3	40.89	17	40.22	39.00	6.3	3,360	0.19%
2021/05/11	23.1	43.51	36	43.66	42.40	-12.9	3,297	-0.39%
2021/05/10	3	40.67	4.2	40.85	40.75	-1.2	3,211	-0.04%
2021/05/07	5	41.18	2	40.90	41.80	3	3,248	0.09%
2021/05/06	0	0.00	10	40.53	40.25	-10	3,274	-0.31%
2021/05/05	7	40.54	8.1	40.19	39.75	-1.1	3,278	-0.03%
2021/05/04	10.2	40.27	7	40.61	40.30	3.2	3,308	0.10%
2021/05/03	25.3	43.11	7	43.39	42.15	18.3	3,289	0.56%
2021/04/29	18.2	45.22	1	44.95	44.95	17.2	3,268	0.53%
2021/04/28	6	45.80	13	46.34	45.85	-7	3,304	-0.21%
2021/04/27	9	45.92	10	46.38	45.80	-1	3,382	-0.03%
2021/04/26	16.4	46.08	2	46.43	46.15	14.4	3,432	0.42%
2021/04/23	15.4	45.98	8	46.22	46.00	7.4	3,516	0.21%
2021/04/22	42	47.25	19.3	47.86	46.15	22.7	3,636	0.63%
2021/04/21	20.4	48.28	18	48.09	48.65	2.4	3,599	0.07%
2021/04/20	3	47.48	10	47.69	47.55	-7	3,582	-0.20%
2021/04/19	8	47.57	53.1	47.25	47.65	-45.1	3,647	-1.24%
2021/04/16	48	46.97	62	46.67	46.60	-14	3,669	-0.38%
2021/04/15	11.6	45.82	4	45.99	45.75	7.6	3,735	0.20%
2021/04/14	25.5	44.98	15.1	45.04	45.45	10.4	3,803	0.27%
2021/04/13	46	48.10	31.1	46.87	46.20	15	3,917	0.38%
2021/04/12	23.1	49.06	25.2	49.04	49.25	-2.1	4,128	-0.05%
2021/04/09	12	47.84	35	47.79	47.70	-23	4,281	-0.54%
2021/04/08	18	47.49	19	47.53	47.05	-1	4,379	-0.02%
2021/04/07	32.1	46.73	15.2	46.85	47.50	16.9	4,415	0.38%
2021/04/06	29.3	46.72	14.5	46.93	46.70	14.8	4,526	0.33%
2021/04/01	29.2	45.81	22	45.90	45.70	7.2	4,698	0.15%
2021/03/31	8	45.13	2	45.50	45.05	6	4,784	0.13%
2021/03/30	20.3	44.57	20.4	44.69	45.20	-0.1	4,959	0.00%
2021/03/29	16.1	45.67	25.3	45.49	45.50	-9.2	5,298	-0.17%
2021/03/26	19	45.70	32.4	45.47	46.10	-13.4	5,714	-0.23%
2021/03/25	8.1	44.38	5	44.42	44.15	3.1	5,803	0.05%
2021/03/24	10.1	44.76	4.3	44.90	44.95	5.8	5,912	0.10%
2021/03/23	76.1	45.32	52.1	44.97	44.70	24	5,890	0.41%
2021/03/22	33.5	46.58	22	46.51	46.25	11.5	5,824	0.20%
2021/03/19	87.2	48.40	143.2	47.84	47.50	-56	5,753	-0.97%	大賣/
2021/03/18	92	49.28	99.6	49.25	50.40	-7.6	5,507	-0.14%
2021/03/17	0	46.40	5.2	46.20	45.85	-5.2	5,226	-0.10%
2021/03/16	17	45.89	5.5	46.46	45.60	11.5	5,211	0.22%
2021/03/15	4.1	46.43	11	46.45	46.45	-7	5,215	-0.13%
2021/03/12	2.2	45.88	1.1	45.86	45.90	1.1	5,200	0.02%
2021/03/11	16	45.84	25.1	46.11	46.40	-9.1	5,195	-0.18%
2021/03/10	12	45.39	19	45.26	45.25	-7	5,173	-0.14%
2021/03/09	15.1	44.01	1	44.16	43.70	14	5,151	0.27%
2021/03/08	5.5	44.60	14	45.28	45.20	-8.5	5,118	-0.17%
2021/03/05	3.1	44.48	9.5	44.41	44.20	-6.4	5,092	-0.13%
2021/03/04	7.1	45.82	3.2	45.59	44.90	3.9	5,080	0.08%
2021/03/03	12	45.52	27	45.72	45.65	-15	5,075	-0.30%
2021/03/02	39	46.37	19	46.26	45.10	20	5,062	0.40%
2021/02/26	16	46.22	11	46.59	46.90	5	5,044	0.10%
2021/02/25	34	46.38	71.2	45.91	45.60	-37.2	5,007	-0.74%
2021/02/24	33	47.67	44	46.93	46.15	-11	4,976	-0.22%
2021/02/23	18.2	47.66	29	48.02	47.65	-10.8	4,944	-0.22%
2021/02/22	162	47.32	58.5	47.55	47.25	103.5	4,886	2.12%	大買/鉅額交易
2021/02/19	10	44.83	6	44.98	45.35	4	4,733	0.08%
2021/02/18	44	44.71	41	44.67	44.35	3	4,702	0.06%
2021/02/17	5	42.85	1	43.00	43.10	4	4,627	0.09%
2021/02/05	7	42.10	9	42.09	42.10	-2	4,623	-0.04%
2021/02/04	4	41.70	3	41.95	41.75	1	4,715	0.02%
2021/02/03	31	42.13	4	42.16	41.65	27	4,733	0.57%
2021/02/02	4	40.69	4.5	40.89	41.45	-0.5	4,781	-0.01%
2021/02/01	4	39.93	8.1	39.91	40.05	-4.1	4,868	-0.08%
2021/01/29	13.3	41.01	2	41.08	40.40	11.3	4,867	0.23%
2021/01/28	5	42.30	21	42.34	42.10	-16	4,839	-0.33%
2021/01/27	4.1	41.55	2	41.55	41.50	2.1	4,858	0.04%
2021/01/26	29.1	42.62	37	41.67	41.55	-7.9	4,869	-0.16%
2021/01/25	10	41.19	11	41.02	42.15	-1	4,843	-0.02%
2021/01/22	7.1	41.90	22	41.73	42.05	-14.9	4,823	-0.31%
2021/01/21	14	42.16	20	42.38	42.00	-6	4,814	-0.13%
2021/01/20	40	43.02	34.8	43.60	41.60	5.2	4,778	0.11%
2021/01/19	36.3	44.42	36	44.44	44.10	0.3	4,711	0.01%
2021/01/18	49.1	44.45	30	44.57	45.20	19.1	4,673	0.41%
2021/01/15	44	44.71	43	44.83	45.70	1	4,629	0.02%
2021/01/14	15.1	44.31	11	43.99	43.90	4.1	4,505	0.09%
2021/01/13	9	43.36	23	43.40	43.05	-14	4,485	-0.31%
2021/01/12	28	42.96	21.1	42.30	42.30	6.9	4,456	0.16%
2021/01/11	19	44.63	19.3	44.62	44.90	-0.3	4,410	-0.01%
2021/01/08	20.1	43.87	28	43.83	44.25	-7.9	4,460	-0.18%
2021/01/07	17.1	44.86	24	45.23	44.75	-6.9	4,477	-0.15%
2021/01/06	115	45.09	96.2	44.77	44.55	18.9	4,542	0.41%	大買/
2021/01/05	180.1	47.43	114	47.15	46.70	66.1	4,576	1.44%	大買/大賣/
2021/01/04	106	45.56	108.4	45.60	46.45	-2.4	4,310	-0.05%	大買/大賣/
2020/12/31	59.5	41.94	59.3	41.99	42.25	0.3	4,082	0.01%
2020/12/30	40.3	43.03	43	42.94	42.90	-2.7	3,952	-0.07%
2020/12/29	55.2	42.80	74.2	42.70	42.50	-19	3,922	-0.48%
2020/12/28	97.4	42.34	81	42.08	42.15	16.4	3,793	0.43%
2020/12/25	43.1	39.43	83.3	39.47	39.50	-40.2	3,577	-1.13%
2020/12/24	70	39.15	70	39.18	39.00	0	3,509	0.00%
2020/12/23	217.2	38.73	149.6	38.78	38.65	67.6	3,330	2.03%	大買/大賣/
2020/12/22	134.3	37.15	159.5	37.47	37.70	-25.2	2,976	-0.85%	大買/大賣/
2020/12/21	43	34.02	57.2	34.70	34.90	-14.2	2,566	-0.55%
2020/12/18	22.2	33.19	49	33.38	33.10	-26.8	2,447	-1.10%
2020/12/16	9.3	30.85	5	30.86	30.80	4.3	2,348	0.18%
2020/12/15	8	31.40	4.3	30.91	30.80	3.7	2,342	0.16%
2020/12/14	2.1	31.76	3	32.10	31.70	-0.9	2,353	-0.04%
2020/12/11	5.1	31.64	2.2	31.86	31.35	2.9	2,415	0.12%
2020/12/10	8	32.22	7	32.00	32.00	1	2,422	0.04%
2020/12/09	10.1	32.24	7.3	32.25	32.40	2.8	2,434	0.12%
2020/12/08	1	31.60	0.2	31.45	31.60	0.8	2,508	0.03%
2020/12/07	4	31.75	6	31.53	31.45	-2	2,641	-0.08%
2020/12/04	4	31.19	0	0.00	31.10	4	2,652	0.15%
2020/12/03	6	31.41	0.4	31.20	31.25	5.6	2,684	0.21%
2020/12/02	3	31.70	5	31.85	31.60	-2	2,717	-0.07%
2020/12/01	5	31.51	1	31.45	31.50	4	2,737	0.15%
2020/11/30	3	32.00	6	32.05	31.70	-3	2,754	-0.11%
2020/11/27	6	32.29	18	32.27	32.25	-12	2,805	-0.43%
2020/11/26	6.7	32.00	11	32.04	32.20	-4.3	2,916	-0.15%
2020/11/25	21	31.24	4	31.60	31.15	17	2,999	0.57%
2020/11/24	24.2	31.76	10	31.97	31.75	14.2	3,038	0.47%
2020/11/23	2.1	31.95	14	32.08	32.00	-11.9	3,109	-0.38%
2020/11/20	21.2	32.09	6	31.92	31.95	15.2	3,198	0.48%
2020/11/19	5	32.58	0	0.00	32.55	5	3,357	0.15%
2020/11/18	4	32.91	4	32.88	32.70	0	3,586	0.00%
2020/11/17	3.2	32.75	10	32.93	33.20	-6.8	3,757	-0.18%
2020/11/16	15.2	32.54	3	32.60	32.40	12.2	3,848	0.32%
2020/11/13	10	32.91	5	32.87	32.85	5	3,955	0.13%
2020/11/12	70.6	33.21	24	33.15	32.85	46.6	4,062	1.15%
2020/11/11	11	34.78	9	34.92	35.00	2	4,013	0.05%
2020/11/10	41	35.31	17	35.36	35.15	24	4,024	0.60%
2020/11/09	15	36.07	12	35.95	36.30	3	4,110	0.07%
2020/11/06	3	34.25	9	34.14	34.10	-6	4,143	-0.14%
2020/11/05	21	34.64	15	34.76	34.80	6	4,245	0.14%
2020/11/04	29	34.76	76	34.98	35.20	-47	4,238	-1.11%
2020/11/03	3.1	33.94	12	33.99	33.85	-8.9	4,198	-0.21%
2020/11/02	23	32.05	2	32.70	32.70	21	4,200	0.50%
2020/10/30	10	32.67	10	32.97	32.30	0	4,203	0.00%
2020/10/29	12	32.64	19	32.79	32.70	-7	4,184	-0.17%
2020/10/28	25	33.85	2	33.95	33.30	23	4,163	0.55%
2020/10/27	33	34.10	24	34.09	34.10	9	4,136	0.22%
2020/10/26	22	34.79	5	34.50	34.35	17	4,112	0.41%
2020/10/23	6	34.58	9	34.64	34.95	-3	4,080	-0.07%
2020/10/22	5	33.67	0	0.00	33.70	5	4,042	0.12%
2020/10/21	4	33.95	13	34.06	33.75	-9	4,040	-0.22%
2020/10/20	2	33.38	1	33.40	33.30	1	4,031	0.02%
2020/10/19	1	33.60	4	33.26	33.55	-3	4,059	-0.07%
2020/10/16	43.1	34.53	25	34.17	33.30	18.1	4,106	0.44%
2020/10/15	15	35.07	22	35.04	35.40	-7	4,014	-0.17%
2020/10/14	34	34.07	19	34.23	34.20	15	3,920	0.38%
2020/10/13	56	33.93	67	33.98	34.15	-11	3,783	-0.29%
2020/10/12	1	32.50	0	0.00	32.40	1	3,598	0.03%
2020/10/08	4	31.88	4	31.96	32.20	0	3,590	0.00%
2020/10/07	8.1	32.05	1	32.30	31.55	7.1	3,595	0.20%
2020/10/06	18	32.79	5	32.26	32.40	13	3,601	0.36%
2020/10/05	1	32.05	53	32.01	32.10	-52	3,573	-1.46%
2020/09/30	1	31.35	1	31.65	31.35	0	3,586	0.00%
2020/09/29	1	31.85	4	31.75	31.40	-3	3,610	-0.08%
2020/09/25	11	29.04	0	0.00	29.60	11	3,578	0.31%
2020/09/24	11	30.00	1	30.40	30.05	10	3,564	0.28%
2020/09/23	0	0.00	1	31.20	30.90	-1	3,557	-0.03%
2020/09/22	1	30.50	0	0.00	30.85	1	3,569	0.03%
2020/09/21	0	0.00	1	31.85	31.15	-1	3,562	-0.03%
2020/09/18	1	31.50	3	31.18	31.15	-2	3,553	-0.06%
2020/09/17	2	31.25	1	31.15	31.35	1	3,593	0.03%
2020/09/16	1	31.65	3	31.55	31.35	-2	3,606	-0.06%
2020/09/14	5	30.68	3	30.65	30.60	2	3,720	0.05%
2020/09/11	25	30.81	60	31.33	30.60	-35	3,748	-0.93%
2020/09/10	52	32.62	35	32.85	32.10	17	3,712	0.46%
2020/09/09	6	31.29	5	31.24	31.80	1	3,584	0.03%
2020/09/08	7	31.04	2	30.90	31.25	5	3,570	0.14%
2020/09/07	2	31.20	6	31.30	31.05	-4	3,551	-0.11%
2020/09/04	1	31.60	4	31.24	31.50	-3	3,533	-0.08%
2020/09/03	6	31.82	4	32.08	31.85	2	3,520	0.06%
2020/09/02	12	31.90	25	32.01	31.60	-13	3,508	-0.37%
2020/09/01	66	31.46	34	32.11	31.10	32	3,466	0.92%
2020/08/31	16	32.50	8	32.64	33.00	8	3,364	0.24%
2020/08/28	17	32.50	15	32.07	31.90	2	3,331	0.06%
2020/08/27	19	31.67	29	31.83	31.70	-10	3,280	-0.30%
2020/08/26	25	32.84	8	32.59	32.40	17	3,233	0.53%
2020/08/25	53	33.00	36	32.88	32.60	17	3,151	0.54%
2020/08/24	58	32.01	41	31.90	33.70	17	2,963	0.57%
2020/08/21	10	31.90	21	31.65	32.05	-11	2,735	-0.40%
2020/08/20	24	30.23	34	29.07	29.20	-10	2,571	-0.39%
2020/08/19	6	30.30	8	30.54	30.75	-2	2,465	-0.08%
2020/08/18	45	30.15	23	30.54	29.50	22	2,341	0.94%
2020/08/17	3	29.42	10	29.46	29.65	-7	2,224	-0.31%
2020/08/14	5	28.64	6	28.73	28.65	-1	2,169	-0.05%
2020/08/13	22	29.62	14	28.94	28.65	8	2,135	0.37%
2020/08/12	21	28.99	42	29.36	30.10	-21	1,993	-1.05%
2020/08/11	7	28.82	24	28.62	28.20	-17	1,863	-0.91%
2020/08/10	1	27.00	76	27.50	27.25	-75	1,749	-4.29%
2020/08/07	1	26.35	0	0.00	26.95	1	1,781	0.06%
2020/08/06	1	26.55	5	26.60	26.60	-4	1,805	-0.22%
2020/08/04	1	26.65	0	0.00	26.65	1	1,811	0.06%
2020/07/31	3	26.30	0	0.00	26.25	3	1,841	0.16%
2020/07/30	0	0.00	0	26.20	26.30	0	1,846	0.00%
2020/07/29	1	25.00	0	0.00	25.70	1	1,859	0.05%
2020/07/28	13	25.08	1	25.15	25.10	12	1,873	0.64%
2020/07/27	5	26.00	0	0.00	26.20	5	1,953	0.26%
2020/07/24	16	26.75	0	0.00	26.80	16	1,977	0.81%
2020/07/23	3	28.00	8	27.93	27.70	-5	1,961	-0.25%
2020/07/22	13	27.28	34	27.82	28.20	-21	1,925	-1.09%
2020/07/21	1	25.95	0	0.00	25.65	1	1,842	0.05%
2020/07/20	0	0.00	2	25.45	26.15	-2	1,834	-0.11%
2020/07/17	3	25.63	2	26.00	25.40	1	1,825	0.05%
2020/07/16	5	26.15	0	0.00	26.10	5	1,822	0.27%
2020/07/14	23	26.73	0	0.00	26.65	23	1,814	1.27%
2020/07/13	25	27.59	0	0.00	27.45	25	1,800	1.39%
2020/07/10	17	27.63	0	0.00	27.65	17	1,799	0.94%
2020/07/09	9	29.09	2	29.15	28.85	7	1,860	0.38%
2020/07/08	5	28.75	0	0.00	28.85	5	1,827	0.27%
2020/07/07	16	27.88	3	27.75	27.70	13	1,795	0.72%
2020/07/06	2	28.55	25	28.57	28.50	-23	1,778	-1.29%
2020/07/03	0	0.00	14	28.69	28.65	-14	1,761	-0.80%
2020/07/02	1	28.35	10	28.90	28.60	-9	1,754	-0.51%
2020/07/01	21	28.14	2	28.43	27.95	19	1,729	1.10%
2020/06/30	11	28.12	0	0.00	28.10	11	1,702	0.65%
2020/06/29	14	27.63	1	28.05	28.20	13	1,694	0.77%
2020/06/24	1	28.45	2	28.30	28.05	-1	1,680	-0.06%
2020/06/23	2	27.45	2	27.30	27.05	0	1,659	0.00%
2020/06/22	12	29.09	11	29.58	28.40	1	1,634	0.06%
2020/06/19	2	27.90	7	28.39	28.50	-5	1,574	-0.32%
2020/06/18	2	27.45	11	27.51	27.95	-9	1,450	-0.62%
2020/06/17	9	26.11	13	26.52	26.85	-4	1,401	-0.29%
2020/06/16	0	0.00	1	24.75	25.35	-1	1,351	-0.07%
2020/06/15	3	24.15	3.2	24.48	24.10	-0.2	1,364	-0.01%
2020/06/12	2	24.25	3	24.30	24.45	-1	1,364	-0.07%
2020/06/11	10	26.20	5	25.45	25.20	5	1,358	0.37%
2020/06/10	2	26.10	6	26.13	26.45	-4	1,354	-0.29%
2020/06/09	2	26.88	2	26.65	26.80	0	1,371	0.00%
2020/06/08	5	26.90	10	26.75	27.20	-5	1,375	-0.36%
2020/06/05	10	26.54	0	0.00	26.40	10	1,356	0.74%
2020/06/04	6	26.46	4	26.99	26.65	2	1,345	0.15%
2020/06/03	3.2	25.73	1	25.70	25.70	2.2	1,287	0.17%
2020/06/02	27	25.64	29	25.42	25.20	-2	1,263	-0.16%
2020/06/01	0	0.00	10	25.18	25.35	-10	1,228	-0.81%
2020/05/29	5	24.44	0	0.00	24.40	5	1,206	0.41%
2020/05/28	2	24.88	4	24.70	24.70	-2	1,206	-0.17%
2020/05/27	0	0.00	3	25.00	25.05	-3	1,206	-0.25%
2020/05/26	1	24.50	1	24.50	24.40	0	1,203	0.00%
2020/05/25	0	0.00	2	24.45	24.45	-2	1,200	-0.17%
2020/05/19	1	23.65	1	24.00	23.70	0	1,199	0.00%
2020/05/18	2	23.85	0	0.00	23.85	2	1,194	0.17%
2020/05/15	1	23.85	1	23.75	24.05	0	1,191	0.00%
2020/05/14	7	24.10	0	0.00	23.85	7	1,184	0.59%
2020/05/13	1	25.85	0	0.00	25.75	1	1,134	0.09%
2020/05/12	2	25.25	11	25.53	25.10	-9	1,108	-0.81%
2020/05/11	0	0.00	3	24.85	25.05	-3	1,080	-0.28%
2020/05/08	1	24.70	6	24.93	24.80	-5	1,066	-0.47%
2020/05/07	0	0.00	1	24.00	24.05	-1	1,044	-0.10%
2020/05/06	1	23.65	0	0.00	23.50	1	1,048	0.10%
2020/05/05	5	23.75	0	0.00	23.80	5	1,048	0.48%
2020/05/04	13	23.71	0	0.00	23.55	13	1,045	1.24%
2020/04/30	11	25.08	7	24.71	24.65	4	1,041	0.38%
2020/04/29	3	23.65	6	24.52	24.60	-3	980	-0.31%
2020/04/28	3	23.10	2	23.10	23.15	1	969	0.10%
2020/04/27	0	0.00	10	22.74	22.75	-10	1,002	-1.00%
2020/04/23	0	0.00	2	22.25	22.20	-2	1,018	-0.20%
2020/04/22	3	21.65	0	0.00	21.95	3	1,016	0.30%
2020/04/21	9	22.00	2	22.70	21.85	7	1,020	0.69%
2020/04/20	0	0.00	1	23.15	23.20	-1	1,024	-0.10%
2020/04/17	5	22.88	7	23.24	23.00	-2	1,046	-0.19%
2020/04/16	0	0.00	1	22.90	23.00	-1	1,048	-0.10%
2020/04/15	14	22.86	11	22.55	22.90	3	1,058	0.28%
2020/04/14	4	22.98	4	23.08	22.95	0	1,074	0.00%
2020/04/13	1	21.05	8	20.93	21.10	-7	1,026	-0.68%
2020/04/09	1	21.10	0	0.00	20.70	1	1,086	0.09%
2020/04/06	0	0.00	1	19.10	19.10	-1	1,340	-0.07%
2020/03/31	6	18.74	0	0.00	18.80	6	1,553	0.39%
2020/03/27	2	18.95	2	19.25	18.70	0	1,570	0.00%
2020/03/26	0	0.00	13	19.60	19.55	-13	1,567	-0.83%
2020/03/25	1	19.45	0	0.00	19.60	1	1,577	0.06%
2020/03/24	1	18.05	0	0.00	18.10	1	1,573	0.06%
2020/03/19	5	16.25	4	16.28	16.25	1	1,590	0.06%
2020/03/18	2	18.38	0	0.00	18.05	2	1,588	0.13%
2020/03/17	5	19.25	0	0.00	18.75	5	1,609	0.31%
2020/03/16	15	19.90	0	0.00	19.10	15	1,716	0.87%
2020/03/13	3	19.77	1	19.75	20.30	2	1,705	0.12%
2020/03/12	3	22.45	0	0.00	21.90	3	1,682	0.18%
2020/03/11	2	23.85	0	0.00	23.75	2	1,724	0.12%
2020/03/09	3	24.72	0	0.00	24.10	3	1,750	0.17%
2020/03/06	0	0.00	1	25.80	25.70	-1	1,745	-0.06%
2020/03/02	0	0.00	4	25.28	25.10	-4	1,900	-0.21%
2020/02/27	1	25.20	0	0.00	25.20	1	1,950	0.05%
2020/02/25	6	26.38	2	26.43	26.40	4	2,030	0.20%
2020/02/24	1	26.70	0	0.00	26.70	1	2,041	0.05%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/19	0	0.00	1	27.35	27.25	-1	2,223	-0.04%
2020/02/18	1	27.25	1	27.35	27.20	0	2,243	0.00%
2020/02/17	1	27.25	1	27.30	27.25	0	2,273	0.00%
2020/02/14	1	27.40	0	0.00	27.55	1	2,323	0.04%
2020/02/13	12	27.99	9	27.65	27.50	3	2,401	0.12%
2020/02/11	0	0.00	1	27.20	27.45	-1	2,673	-0.04%
2020/02/10	2	26.33	8	26.87	27.00	-6	2,668	-0.22%
2020/02/07	2	27.33	0	0.00	27.00	2	2,683	0.07%
2020/02/06	0	0.00	2	27.80	27.80	-2	2,681	-0.07%
2020/02/05	2	27.40	5	27.45	27.30	-3	2,692	-0.11%
2020/02/04	1	26.15	1	26.70	27.10	0	2,683	0.00%
2020/02/03	1	25.30	1	25.65	25.75	0	2,674	0.00%
2020/01/31	2	26.85	9	26.90	26.95	-7	2,644	-0.26%
2020/01/30	8	27.34	0	0.00	27.25	8	2,646	0.30%
2020/01/17	10	30.20	0	0.00	30.35	10	2,722	0.37%
2020/01/15	3	30.45	1	30.60	30.15	2	2,712	0.07%
2020/01/14	1	30.45	17	30.46	30.45	-16	2,702	-0.59%
2020/01/13	1	30.55	3	30.30	30.70	-2	2,696	-0.07%
2020/01/10	0	0.00	2	29.95	29.60	-2	2,682	-0.07%
2020/01/09	4	29.35	2	29.23	29.05	2	2,661	0.08%
2020/01/08	2	29.00	15	28.99	28.85	-13	2,653	-0.49%
2020/01/07	4	30.21	1	30.00	29.70	3	2,655	0.11%
2020/01/06	2	30.23	3	30.10	30.40	-1	2,631	-0.04%
2020/01/03	12	30.45	0	0.00	30.70	12	2,607	0.46%
2020/01/02	5	31.07	4	30.99	30.90	1	2,564	0.04%
2019/12/31	15	31.15	24	31.12	31.00	-9	2,552	-0.35%
2019/12/30	52	32.49	50	32.57	32.00	2	2,493	0.08%
2019/12/27	24	31.58	8	30.64	32.45	16	2,304	0.69%
2019/12/26	6	29.99	5	29.97	29.55	1	2,145	0.05%
2019/12/23	0	0.00	1	29.90	29.30	-1	2,068	-0.05%
2019/12/20	3	29.58	0	0.00	29.55	3	2,043	0.15%
2019/12/19	2	29.40	1	29.40	29.40	1	2,028	0.05%
2019/12/18	2	29.03	0	0.00	29.10	2	2,019	0.10%
2019/12/17	12	29.08	0	0.00	28.95	12	2,012	0.60%
2019/12/13	12	28.90	0	0.00	28.90	12	1,997	0.60%
2019/12/12	10	29.60	7	29.20	29.20	3	1,981	0.15%
2019/12/11	15	30.06	13	29.95	29.65	2	1,963	0.10%
2019/12/09	5	29.65	5	29.14	29.15	0	1,964	0.00%
2019/12/05	1	28.80	5	28.80	29.25	-4	1,886	-0.21%
2019/12/03	5	27.95	0	0.00	28.05	5	1,849	0.27%
2019/12/02	5	28.12	25	27.79	27.80	-20	1,837	-1.09%
2019/11/29	17	29.28	1	29.20	28.85	16	1,800	0.89%
2019/11/28	9	29.23	0	0.00	29.60	9	1,718	0.52%
2019/11/27	8	29.35	2	29.38	29.15	6	1,689	0.36%
2019/11/26	19	29.51	15	29.37	29.25	4	1,669	0.24%
2019/11/25	8	29.41	0	0.00	29.80	8	1,607	0.50%
2019/11/22	1	28.50	4	29.11	28.90	-3	1,531	-0.20%
2019/11/21	5	28.35	10	28.30	28.55	-5	1,509	-0.33%
2019/11/20	5	29.00	5	29.30	28.80	0	1,491	0.00%
2019/11/19	10	29.21	16	29.26	29.50	-6	1,469	-0.41%
2019/11/18	11	28.71	2	29.03	29.35	9	1,343	0.67%
2019/11/15	0	0.00	3	28.45	28.70	-3	1,298	-0.23%
2019/11/14	4	28.04	0	0.00	28.00	4	1,276	0.31%
2019/11/13	5	28.91	2	28.40	28.45	3	1,241	0.24%
2019/11/12	6	28.88	15	28.73	29.35	-9	1,182	-0.76%
2019/11/11	6	28.65	0	0.00	29.05	6	1,099	0.55%
2019/11/08	14	28.36	0	0.00	28.05	14	983	1.42%
2019/11/05	2	27.00	18	27.04	26.90	-16	771	-2.07%
2019/11/04	10	27.17	8	27.43	26.90	2	764	0.26%
2019/11/01	10	26.82	0	0.00	27.00	10	742	1.35%
2019/10/31	0	0.00	9	26.63	26.45	-9	741	-1.21%
2019/10/30	0	0.00	1	26.50	26.50	-1	727	-0.14%
2019/10/29	12	27.13	0	0.00	26.40	12	720	1.67%
2019/10/28	0	0.00	3	27.00	27.30	-3	693	-0.43%
2019/10/25	10	27.10	3	26.72	26.50	7	647	1.08%
2019/10/22	0	0.00	2	26.10	25.80	-2	567	-0.35%
2019/10/21	2	26.20	0	0.00	26.10	2	560	0.36%
2019/10/18	1	25.70	0	0.00	26.00	1	544	0.18%
2019/10/15	0	0.00	2	26.00	25.50	-2	519	-0.39%
2019/10/14	0	0.00	2	25.08	25.15	-2	475	-0.42%
2019/10/08	5	24.53	0	0.00	24.50	5	453	1.10%
2019/09/25	1	24.15	0	0.00	23.75	1	409	0.24%
2019/09/17	1	25.00	1	24.60	24.60	0	369	0.00%
2019/09/12	1	25.35	3	25.30	25.10	-2	347	-0.58%
2019/09/11	4	24.99	1	25.15	25.15	3	281	1.07%
2019/08/19	0	0.00	1	22.50	22.55	-1	171	-0.58%
2019/08/01	1	22.00	0	0.00	22.35	1	176	0.57%
2019/07/29	0	0.00	3	22.55	22.50	-3	186	-1.61%
2019/07/17	0	0.00	1	22.45	23.10	-1	213	-0.47%
2019/07/09	1	22.20	0	0.00	22.20	1	311	0.32%
2019/07/08	2	22.33	0	0.00	22.30	2	311	0.64%
2019/05/30	0	0.00	1	22.20	22.20	-1	459	-0.22%
2019/04/29	0	0.00	8	24.65	24.45	-8	620	-1.29%
2019/04/17	1	26.60	2	26.75	26.50	-1	588	-0.17%
2019/04/16	1	26.95	4	26.65	27.30	-3	564	-0.53%
2019/04/11	1	25.40	0	0.00	25.60	1	516	0.19%
2019/03/26	4	24.90	0	0.00	24.85	4	725	0.55%
2019/03/22	2	25.45	2	25.60	25.50	0	762	0.00%
2019/03/18	3	26.23	2	26.35	25.90	1	780	0.13%
2019/03/12	2	25.70	2	25.65	25.75	0	768	0.00%
2019/02/27	0	0.00	2	25.70	25.40	-2	750	-0.27%
2019/02/25	1	26.20	2	26.08	26.15	-1	732	-0.14%
2019/02/21	2	26.00	2	25.90	25.90	0	714	0.00%
2019/02/20	1	25.85	0	0.00	25.70	1	709	0.14%
2019/02/19	0	0.00	1	26.05	25.70	-1	701	-0.14%
2019/02/18	3	25.27	6	25.21	25.35	-3	678	-0.44%
2019/02/15	1	24.70	0	0.00	24.35	1	646	0.15%
2019/01/21	1	23.30	0	0.00	23.20	1	664	0.15%
2019/01/14	0	0.00	1	22.80	22.35	-1	662	-0.15%
2019/01/11	1	22.40	0	0.00	22.35	1	658	0.15%
2019/01/07	0	0.00	1	23.45	22.95	-1	649	-0.15%
2018/12/24	0	0.00	1	23.80	24.30	-1	624	-0.16%
2018/12/20	5	24.70	9	25.48	25.00	-4	575	-0.70%
2018/12/19	3	25.00	9	25.14	24.95	-6	509	-1.18%
2018/12/14	0	0.00	1	24.10	23.95	-1	378	-0.26%
2018/12/05	0	0.00	2	23.00	24.00	-2	316	-0.63%
2018/11/28	0	0.00	1	21.60	21.60	-1	286	-0.35%
2018/11/21	1	21.75	9	21.57	21.70	-8	308	-2.59%
2018/11/16	0	0.00	1	20.85	20.90	-1	296	-0.34%
2018/11/09	0	0.00	1	21.05	20.90	-1	276	-0.36%
2018/11/08	0	0.00	3	20.70	21.05	-3	270	-1.11%
2018/11/07	5	21.08	1	20.60	20.75	4	267	1.50%
2018/10/26	0	0.00	2	15.15	15.30	-2	228	-0.88%
2018/10/23	0	0.00	1	17.00	16.80	-1	219	-0.45%
2018/10/22	0	0.00	2	16.63	16.85	-2	221	-0.90%
2018/10/19	1	16.55	0	0.00	16.65	1	221	0.45%
2018/10/17	1	17.15	0	0.00	17.00	1	225	0.44%
2018/10/15	0	0.00	1	17.00	16.90	-1	228	-0.44%
2018/09/25	2	20.95	0	0.00	21.00	2	233	0.86%
2018/09/20	3	21.10	0	0.00	21.00	3	234	1.28%
2018/09/12	2	21.00	0	0.00	20.95	2	248	0.80%
2018/09/10	4	21.31	0	0.00	20.85	4	251	1.59%
2018/08/31	0	0.00	1	23.05	22.90	-1	260	-0.38%
2018/08/30	1	22.90	0	0.00	22.90	1	257	0.39%
2018/08/15	0	0.00	2	22.60	22.50	-2	305	-0.65%
2018/08/13	0	0.00	1	22.35	22.00	-1	309	-0.32%
2018/07/27	0	0.00	1	21.40	21.40	-1	481	-0.21%
2018/07/23	0	0.00	2	21.43	21.40	-2	484	-0.41%
2018/07/13	0	0.00	4	21.25	21.35	-4	515	-0.78%
2018/07/12	0	0.00	1	21.25	21.30	-1	521	-0.19%
2018/07/10	0	0.00	2	21.53	21.65	-2	552	-0.36%
2018/07/09	0	0.00	2	20.80	21.00	-2	581	-0.34%
2018/07/04	1	21.10	0	0.00	21.15	1	590	0.17%
2018/06/28	1	21.30	0	0.00	21.25	1	608	0.16%
2018/06/27	1	21.20	0	0.00	21.25	1	639	0.16%
2018/06/25	1	21.10	0	0.00	21.20	1	655	0.15%
2018/06/21	0	0.00	2	21.20	21.30	-2	685	-0.29%
2018/06/19	0	0.00	1	21.65	21.70	-1	708	-0.14%
2018/06/14	0	0.00	2	22.28	22.15	-2	719	-0.28%
2018/06/13	1	22.60	0	0.00	22.45	1	730	0.14%
2018/06/12	0	0.00	1	22.50	22.45	-1	788	-0.13%
2018/06/08	2	22.60	0	0.00	22.50	2	802	0.25%
2018/06/04	0	0.00	1	22.00	22.05	-1	1,159	-0.09%
2018/06/01	0	0.00	1	22.00	21.90	-1	1,226	-0.08%
2018/05/31	0	0.00	9	21.77	21.85	-9	1,225	-0.73%
2018/05/28	1	21.55	0	0.00	21.70	1	1,217	0.08%
2018/05/25	1	22.05	0	0.00	22.00	1	1,211	0.08%
2018/05/23	4	21.75	3	21.68	21.85	1	1,189	0.08%
2018/05/22	0	0.00	1	21.40	21.50	-1	1,179	-0.08%
2018/05/21	2	21.25	1	21.30	21.40	1	1,175	0.09%
2018/05/18	1	20.70	2	21.05	21.20	-1	1,170	-0.09%
2018/05/17	0	0.00	2	20.83	20.80	-2	1,166	-0.17%
2018/05/16	3	20.97	3	20.92	21.00	0	1,159	0.00%
2018/05/15	4	20.44	8	20.54	20.35	-4	1,149	-0.35%
2018/05/14	5	21.24	29	21.32	21.20	-24	1,133	-2.12%
2018/05/11	11	24.36	50	24.56	23.50	-39	1,056	-3.69%
2018/05/10	0	0.00	2	26.10	26.10	-2	996	-0.20%
2018/05/09	5	25.96	0	0.00	26.10	5	995	0.50%
2018/05/08	3	26.03	0	0.00	25.95	3	994	0.30%
2018/05/07	1	26.05	1	26.05	26.05	0	990	0.00%
2018/05/04	0	0.00	1	26.25	26.10	-1	988	-0.10%
2018/05/03	1	26.35	3	26.25	26.15	-2	987	-0.20%
2018/05/02	0	0.00	1	26.20	26.10	-1	989	-0.10%
2018/04/30	1	26.20	0	0.00	26.20	1	987	0.10%
2018/04/27	34	26.00	0	0.00	26.00	34	986	3.45%
2018/04/26	5	25.90	1	26.00	25.80	4	983	0.41%
2018/04/25	0	0.00	2	25.98	26.05	-2	980	-0.20%
2018/04/24	11	26.07	2	26.25	26.10	9	974	0.92%
2018/04/23	3	26.15	1	26.55	26.50	2	970	0.21%
2018/04/20	3	26.37	0	0.00	26.30	3	962	0.31%
2018/04/17	5	27.07	1	27.35	26.90	4	940	0.43%
2018/04/16	2	27.55	3	27.48	27.55	-1	928	-0.11%
2018/04/13	4	27.15	2	26.85	27.15	2	911	0.22%
2018/04/12	2	26.35	0	0.00	26.30	2	877	0.23%
2018/04/11	2	26.75	1	26.55	26.45	1	877	0.11%
2018/04/10	2	26.68	1	26.20	26.65	1	876	0.11%
2018/04/03	2	26.20	0	0.00	26.40	2	868	0.23%
2018/04/02	2	26.53	0	0.00	26.45	2	864	0.23%
2018/03/31	5	26.31	0	0.00	26.60	5	861	0.58%
2018/03/30	15	26.58	2	26.40	26.30	13	853	1.52%
2018/03/29	0	0.00	1	27.35	27.30	-1	833	-0.12%
2018/03/28	1	27.40	2	27.35	27.30	-1	825	-0.12%
2018/03/27	4	27.33	4	27.35	27.40	0	813	0.00%
2018/03/26	1	26.50	1	26.25	26.30	0	787	0.00%
2018/03/23	3	25.88	5	26.89	26.80	-2	779	-0.26%
2018/03/22	0	0.00	3	26.45	26.30	-3	758	-0.40%
2018/03/21	1	26.85	5	26.75	26.80	-4	746	-0.54%
2018/03/20	0	0.00	1	26.75	26.65	-1	744	-0.13%
2018/03/19	11	27.05	2	26.88	27.15	9	733	1.23%
2018/03/15	0	0.00	3	27.13	27.05	-3	662	-0.45%
2018/03/14	0	0.00	1	27.15	27.25	-1	653	-0.15%
2018/03/13	4	28.08	3	27.97	27.35	1	643	0.16%
2018/03/12	0	0.00	2	27.35	27.15	-2	603	-0.33%
2018/03/09	33	27.74	33	28.24	27.60	0	588	0.00%
2018/03/08	51	28.56	19	28.26	29.20	32	508	6.30%
2018/03/07	19	26.10	2	26.60	26.60	17	280	6.05%