廣明 (6188)-國泰-敦南券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股
645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

廣明 (6188)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
2024/11/22	6.4	95.09	7.4	95.14	94.80	-1	3,581	-0.03%
2024/11/21	6.1	94.02	8.7	94.24	94.00	-2.6	3,616	-0.07%
2024/11/20	9.1	94.15	15	94.38	94.50	-5.8	3,704	-0.16%
2024/11/19	5.1	92.55	12.5	93.27	94.50	-7.4	3,750	-0.20%
2024/11/18	22.1	92.28	12.6	92.41	91.30	9.5	3,860	0.25%
2024/11/15	12.6	96.68	16.1	96.84	96.50	-3.5	4,153	-0.08%
2024/11/14	6	96.84	5.1	97.16	95.70	1	4,324	0.02%
2024/11/13	20.1	98.26	39.2	97.98	98.00	-19.1	4,350	-0.44%
2024/11/12	13	95.61	12.8	95.68	96.00	0.2	4,413	0.00%
2024/11/11	8.4	97.36	6	97.82	97.20	2.4	4,428	0.05%
2024/11/08	22.1	99.20	19.3	99.11	98.30	2.8	4,470	0.06%
2024/11/07	19.9	99.66	44.5	99.70	99.90	-24.6	4,560	-0.54%
2024/11/06	19.5	97.59	12.2	97.97	97.80	7.2	4,596	0.16%
2024/11/05	38.8	98.95	28.6	99.10	97.50	10.1	4,701	0.22%
2024/11/04	10.6	96.81	9.1	97.18	98.00	1.5	4,768	0.03%
2024/11/01	8.1	96.19	24.4	95.71	97.20	-16.3	4,849	-0.34%
2024/10/30	7.4	96.08	10.2	96.38	96.70	-2.8	4,896	-0.06%
2024/10/29	31.9	95.50	32.5	95.22	95.10	-0.6	5,030	-0.01%
2024/10/28	34	97.91	44	97.62	97.40	-10	5,035	-0.20%
2024/10/25	19.5	98.97	17.1	99.04	99.30	2.4	5,061	0.05%
2024/10/24	38.6	99.72	18.9	99.53	99.00	19.7	5,110	0.39%
2024/10/23	10.4	101.21	13.7	101.37	101.00	-3.3	5,133	-0.06%
2024/10/22	9.5	101.23	18.9	101.37	101.50	-9.4	5,167	-0.18%
2024/10/21	25.4	101.53	19.7	101.26	101.50	5.7	5,233	0.11%
2024/10/18	49.2	102.64	34.8	102.33	101.00	14.4	5,266	0.27%
2024/10/17	64.5	102.50	74.4	102.30	102.50	-9.9	5,261	-0.19%
2024/10/16	95.1	100.63	69.6	100.81	100.00	25.5	5,244	0.49%
2024/10/15	74.6	100.29	74.8	100.38	100.00	-0.2	5,232	0.00%
2024/10/14	18.2	97.38	51.9	97.52	97.80	-33.7	5,224	-0.64%
2024/10/11	33.6	97.59	27.8	97.70	97.60	5.8	5,281	0.11%
2024/10/09	52.6	99.01	43.8	98.94	97.00	8.8	5,394	0.16%
2024/10/08	37.3	100.09	25.2	100.22	99.80	12.1	5,566	0.22%
2024/10/07	52	102.25	52.4	102.26	102.50	-0.4	5,631	-0.01%
2024/10/04	206.4	103.19	128.7	102.13	100.50	77.7	5,786	1.34%	大買/大賣/
2024/10/01	131.9	104.55	117.3	103.26	103.00	14.6	5,885	0.25%	大買/大賣/
2024/09/30	66.1	105.45	66.9	105.22	104.50	-0.8	6,154	-0.01%
2024/09/27	215.6	108.42	249.7	108.45	106.50	-34.1	6,245	-0.55%	大買/大賣/
2024/09/26	515.4	110.24	386	108.83	106.00	129.4	6,191	2.09%	大買/大賣/鉅額交易
2024/09/25	374.2	110.06	536.9	110.32	113.00	-162.7	6,272	-2.59%	大買/大賣/鉅額交易
2024/09/24	101.2	104.58	123.4	104.60	104.00	-22.3	6,129	-0.36%	大買/大賣/
2024/09/23	53.4	102.78	64.7	102.90	102.00	-11.3	6,041	-0.19%
2024/09/20	146.9	103.29	175.6	103.42	102.00	-28.8	6,047	-0.48%	大買/大賣/
2024/09/19	26.4	97.35	33.8	97.20	98.00	-7.4	5,966	-0.12%
2024/09/18	5.4	95.89	82.4	95.95	95.20	-77	5,991	-1.28%
2024/09/16	22.1	94.97	28.4	95.09	95.00	-6.3	6,056	-0.10%
2024/09/13	3.1	93.13	7	93.14	93.30	-3.9	6,169	-0.06%
2024/09/12	15.5	93.23	19	93.26	92.90	-3.5	6,384	-0.06%
2024/09/11	13.2	91.70	31	91.59	92.00	-17.7	6,426	-0.28%
2024/09/10	28.1	91.03	43.3	90.31	89.40	-15.2	6,497	-0.23%
2024/09/09	12.4	91.75	24.6	92.01	92.30	-12.2	6,563	-0.19%
2024/09/06	30.4	92.70	45	92.91	93.20	-14.6	6,788	-0.21%
2024/09/05	31.2	94.49	30.3	93.11	92.40	0.9	6,991	0.01%
2024/09/04	18.1	93.15	17.2	93.68	94.60	0.9	7,233	0.01%
2024/09/03	49.9	99.03	59.3	98.86	98.00	-9.4	7,348	-0.13%
2024/09/02	47.6	98.80	40.7	98.20	98.00	6.9	7,589	0.09%
2024/08/30	59.7	99.21	46.3	99.04	99.50	13.4	7,932	0.17%
2024/08/29	72.1	99.56	59.8	99.77	99.60	12.3	8,411	0.15%
2024/08/28	88.4	100.52	65.1	100.07	100.00	23.3	9,436	0.25%
2024/08/27	81.1	101.30	123.2	101.52	102.50	-42.1	10,256	-0.41%	大賣/
2024/08/26	79.3	99.83	49.2	99.40	98.50	30	10,638	0.28%
2024/08/23	82.6	99.88	93.4	100.36	101.50	-10.8	11,104	-0.10%
2024/08/22	77.7	102.10	101.5	102.15	100.50	-23.8	12,077	-0.20%	大賣/
2024/08/21	48	102.25	84	102.00	101.00	-35.9	12,771	-0.28%
2024/08/20	379.8	107.10	343	104.36	104.00	36.9	13,318	0.28%	大買/大賣/
2024/08/19	698.9	107.06	494.2	105.69	107.00	204.7	14,305	1.43%	大買/大賣/鉅額交易
2024/08/16	180.1	99.84	200.9	101.28	104.50	-20.8	15,272	-0.14%	大買/大賣/
2024/08/15	52.2	95.87	74.2	95.70	95.40	-22	15,824	-0.14%
2024/08/14	103.6	96.33	123.5	96.62	96.40	-19.9	16,220	-0.12%	大買/大賣/
2024/08/13	26.2	94.68	37.8	94.79	94.30	-11.6	16,349	-0.07%
2024/08/12	85.9	95.13	91.3	95.81	94.80	-5.4	16,477	-0.03%
2024/08/09	156.4	95.49	145.9	95.21	94.10	10.5	16,785	0.06%	大買/大賣/
2024/08/08	88.7	92.53	65.5	92.56	91.70	23.2	16,830	0.14%
2024/08/07	69.4	91.64	124.6	92.13	94.70	-55.2	16,808	-0.33%	大賣/
2024/08/06	128	86.05	96.3	85.35	86.10	31.8	16,756	0.19%	大買/
2024/08/05	123.6	92.10	87.4	91.78	89.60	36.2	16,770	0.22%	大買/
2024/08/02	103.3	101.25	62.4	101.13	99.50	41	17,069	0.24%	大買/
2024/08/01	250.5	104.29	225.4	104.39	105.00	25.1	17,357	0.14%	大買/大賣/
2024/07/31	53.6	100.46	44	100.49	99.90	9.6	17,260	0.06%
2024/07/30	92.5	100.19	115.9	99.07	101.50	-23.4	17,278	-0.14%	大賣/
2024/07/29	114.4	100.11	120.4	99.75	97.50	-6	17,269	-0.03%	大買/大賣/
2024/07/26	52.6	98.56	42.3	98.49	98.20	10.2	17,259	0.06%
2024/07/23	65.4	103.53	52.7	103.30	102.50	12.6	17,307	0.07%
2024/07/22	67	102.63	102.6	102.24	101.00	-35.6	17,559	-0.20%	大賣/
2024/07/19	65.6	105.40	71.5	105.45	103.50	-5.9	17,738	-0.03%
2024/07/18	49.1	105.86	42.3	106.29	106.00	6.9	17,940	0.04%
2024/07/17	68.7	110.11	81.2	109.78	108.50	-12.5	17,942	-0.07%
2024/07/16	78.5	109.30	69.5	109.20	108.50	9	17,952	0.05%
2024/07/15	90	110.68	79.2	110.53	110.00	10.8	17,983	0.06%
2024/07/12	98.3	111.76	125.7	111.75	111.00	-27.4	17,980	-0.15%	大賣/
2024/07/11	147.1	114.56	112.4	114.15	114.00	34.7	17,982	0.19%	大買/大賣/
2024/07/10	252.7	115.39	309.7	115.02	117.00	-57	17,958	-0.32%	大買/大賣/
2024/07/09	164.5	111.32	190.2	111.03	110.00	-25.7	17,902	-0.14%	大買/大賣/
2024/07/08	275.2	115.02	242.5	114.95	114.00	32.7	17,986	0.18%	大買/大賣/
2024/07/05	252.4	116.26	354.4	116.59	118.00	-102	17,895	-0.57%	大買/大賣/鉅額交易
2024/07/04	494.5	116.02	639.3	115.46	114.50	-144.8	17,807	-0.81%	大買/大賣/鉅額交易
2024/07/03	247.5	111.86	242	111.70	112.00	5.5	17,976	0.03%	大買/大賣/
2024/07/02	226.1	109.98	199.4	109.82	110.00	26.7	18,163	0.15%	大買/大賣/
2024/07/01	946.6	113.32	640.5	113.60	112.00	306.1	18,101	1.69%	大買/大賣/鉅額交易
2024/06/28	137	109.66	392.8	109.89	111.00	-255.8	17,727	-1.44%	大買/大賣/鉅額交易
2024/06/27	56.9	101.94	29.4	101.84	101.00	27.4	17,562	0.16%
2024/06/26	64.9	104.30	73.7	104.54	103.50	-8.7	17,689	-0.05%
2024/06/25	56.6	101.30	80.5	101.83	103.00	-23.8	17,782	-0.13%
2024/06/24	111.8	104.26	81.5	103.61	103.00	30.3	17,963	0.17%	大買/
2024/06/21	189.2	107.08	66.9	106.95	106.50	122.3	18,243	0.67%	大買/鉅額交易
2024/06/20	163.2	108.00	251.4	108.50	110.50	-88.2	18,784	-0.47%	大買/大賣/
2024/06/19	291.2	106.84	240.7	106.55	107.50	50.5	19,086	0.26%	大買/大賣/
2024/06/18	98	105.69	107.3	106.00	105.00	-9.3	19,960	-0.05%	大賣/
2024/06/17	147.8	105.88	158.4	106.44	105.50	-10.5	20,036	-0.05%	大買/大賣/
2024/06/14	153.6	106.58	185.1	106.60	106.50	-31.4	20,196	-0.16%	大買/大賣/
2024/06/13	371.8	108.99	247.7	108.15	107.00	124.1	20,131	0.62%	大買/大賣/鉅額交易
2024/06/12	189.4	106.96	259.3	107.39	110.50	-70	19,913	-0.35%	大買/大賣/
2024/06/11	281.8	106.50	280.4	106.49	107.00	1.4	19,716	0.01%	大買/大賣/
2024/06/07	178.9	112.93	198.7	113.19	112.50	-19.7	19,485	-0.10%	大買/大賣/
2024/06/06	422.3	115.14	381.7	114.00	112.50	40.5	19,353	0.21%	大買/大賣/
2024/06/05	526.1	116.86	639.4	115.86	115.00	-113.3	19,105	-0.59%	大買/大賣/鉅額交易
2024/06/04	626.9	122.70	537.5	120.62	119.00	89.4	18,798	0.48%	大買/大賣/
2024/06/03	1,742.9	130.89	1,581	130.70	127.00	161.9	18,359	0.88%	大買/大賣/鉅額交易
2024/05/31	1,258.6	125.12	1,402.1	125.48	125.00	-143.5	17,379	-0.83%	大買/大賣/鉅額交易
2024/05/30	551	122.48	562.5	121.84	120.00	-11.6	16,666	-0.07%	大買/大賣/
2024/05/29	564.9	124.53	541.2	124.17	124.00	23.7	16,244	0.15%	大買/大賣/
2024/05/28	1,773.3	126.67	1,244	125.00	123.00	529.4	15,746	3.36%	大買/大賣/鉅額交易
2024/05/27	783.7	119.15	1,006.7	121.13	124.50	-223	14,746	-1.51%	大買/大賣/鉅額交易
2024/05/24	599.3	113.38	602.8	113.73	113.50	-3.4	14,002	-0.02%	大買/大賣/
2024/05/23	1,310.1	115.92	1,453.7	115.01	111.00	-143.6	13,435	-1.07%	大買/大賣/鉅額交易
2024/05/22	1,733.3	113.33	1,572.9	113.93	113.00	160.4	12,362	1.30%	大買/大賣/鉅額交易
2024/05/21	624.2	103.85	794.2	104.82	108.50	-170	11,093	-1.53%	大買/大賣/鉅額交易
2024/05/20	637	99.50	648.8	99.67	99.70	-11.8	10,371	-0.11%	大買/大賣/
2024/05/17	325.8	96.29	413.6	96.62	97.50	-87.8	9,970	-0.88%	大買/大賣/
2024/05/16	204.3	95.66	159.7	95.71	94.00	44.5	9,823	0.45%	大買/大賣/
2024/05/15	690.6	97.58	692.2	97.07	95.60	-1.6	9,714	-0.02%	大買/大賣/
2024/05/14	269.1	94.12	250.6	93.82	95.30	18.5	9,394	0.20%	大買/大賣/
2024/05/13	76.5	92.26	85.1	92.50	91.40	-8.6	9,266	-0.09%
2024/05/10	109.5	94.13	128.6	93.57	93.70	-19	9,291	-0.20%	大買/大賣/
2024/05/09	218.9	95.56	216.1	95.05	94.80	2.8	9,235	0.03%	大買/大賣/
2024/05/08	589.3	95.85	563.6	95.98	96.50	25.8	9,140	0.28%	大買/大賣/
2024/05/07	438.3	92.99	420.3	93.48	93.30	17.9	8,791	0.20%	大買/大賣/
2024/05/06	81.5	89.67	57	89.30	88.70	24.5	8,462	0.29%
2024/05/03	78.5	88.87	51.6	89.18	88.10	26.9	8,431	0.32%
2024/05/02	78.5	89.42	54.6	89.28	89.00	23.9	8,400	0.28%
2024/04/30	89.4	90.39	68.4	90.25	90.10	21	8,370	0.25%
2024/04/29	187	91.53	150.8	91.22	91.50	36.2	8,346	0.43%	大買/大賣/
2024/04/26	350.4	94.36	365.3	94.40	92.00	-14.8	8,363	-0.18%	大買/大賣/
2024/04/25	464.2	91.85	372.6	91.47	90.20	91.6	8,176	1.12%	大買/大賣/
2024/04/24	233	89.89	283.6	91.20	92.10	-50.6	7,934	-0.64%	大買/大賣/
2024/04/23	105.5	84.01	107.4	84.21	83.80	-1.9	7,694	-0.02%	大買/大賣/
2024/04/22	77.4	83.26	55.8	83.28	81.60	21.6	7,640	0.28%
2024/04/19	114.1	85.59	110.5	86.03	85.80	3.5	7,582	0.05%	大買/大賣/
2024/04/18	76.4	88.59	80.2	87.96	87.70	-3.9	7,524	-0.05%
2024/04/17	50.3	88.29	125.9	88.28	88.90	-75.6	7,504	-1.01%	大賣/
2024/04/16	166.9	87.75	114.5	87.78	86.80	52.4	7,438	0.70%	大買/大賣/
2024/04/15	182.7	93.50	131	92.80	91.20	51.7	7,347	0.70%	大買/大賣/
2024/04/12	245.6	99.65	200.3	99.90	97.60	45.4	7,182	0.63%	大買/大賣/
2024/04/11	103.6	97.50	96.1	97.60	97.70	7.6	6,999	0.11%	大買/
2024/04/10	194.6	98.57	150.9	98.25	96.80	43.7	6,918	0.63%	大買/大賣/
2024/04/09	718.9	104.01	518.3	101.89	98.90	200.6	6,777	2.96%	大買/大賣/鉅額交易
2024/04/08	202.2	101.12	478.1	102.36	104.50	-275.9	6,255	-4.41%	大買/大賣/鉅額交易
2024/04/03	88.5	95.86	53.6	95.80	95.40	34.9	5,983	0.58%
2024/04/02	245.6	99.13	166.3	98.97	98.40	79.4	6,075	1.31%	大買/大賣/
2024/04/01	239.8	100.79	192.5	100.15	98.40	47.3	5,945	0.80%	大買/大賣/
2024/03/29	239.3	98.97	223.2	99.20	97.10	16.1	5,736	0.28%	大買/大賣/
2024/03/28	193.8	98.99	193	98.85	97.90	0.8	5,592	0.01%	大買/大賣/
2024/03/27	520.5	99.82	480.1	99.43	98.80	40.4	5,460	0.74%	大買/大賣/
2024/03/26	402.6	100.87	410.5	100.67	98.20	-7.9	5,226	-0.15%	大買/大賣/
2024/03/25	858	106.61	736.4	105.75	101.00	121.6	4,925	2.47%	大買/大賣/鉅額交易
2024/03/22	422.8	103.63	450	103.67	104.00	-27.2	4,324	-0.63%	大買/大賣/
2024/03/21	1,294.5	101.27	1,279.4	101.69	102.50	15.1	3,903	0.39%	大買/大賣/
2024/03/20	67	96.12	107.1	96.92	97.00	-40.1	2,840	-1.41%	大賣/
2024/03/19	71.5	83.93	217.9	84.46	88.20	-146.4	2,761	-5.30%	大賣/鉅額交易
2024/03/18	8.3	79.86	20.4	79.86	80.20	-12.1	2,526	-0.48%
2024/03/15	16.3	78.37	48.3	78.69	79.10	-32	2,535	-1.26%
2024/03/14	16.8	78.83	24.2	78.60	78.80	-7.4	2,526	-0.29%
2024/03/13	13	79.37	50.2	79.75	79.50	-37.3	2,530	-1.47%
2024/03/12	7.7	79.24	9.7	79.10	79.60	-2	2,548	-0.08%
2024/03/11	13.6	78.56	19.1	78.74	78.30	-5.5	2,610	-0.21%
2024/03/08	80.5	78.19	78.5	78.06	78.00	2	2,601	0.08%
2024/03/07	76.6	80.47	43.5	80.36	79.60	33	2,562	1.29%
2024/03/06	45.7	81.46	113	81.73	82.20	-67.3	2,505	-2.69%	大賣/
2024/03/05	107.4	80.51	169.6	81.21	81.60	-62.2	2,458	-2.53%	大買/大賣/
2024/03/04	31.7	78.80	33.1	79.22	78.20	-1.4	2,331	-0.06%
2024/03/01	11.4	77.81	33.7	77.93	78.10	-22.3	2,317	-0.96%
2024/02/29	10	76.45	8.1	76.76	77.40	1.9	2,320	0.08%
2024/02/27	38.4	77.01	26.1	76.97	76.60	12.2	2,315	0.53%
2024/02/26	70.1	77.84	31.2	77.82	77.80	38.8	2,294	1.69%
2024/02/23	42.2	79.01	38.8	79.71	78.50	3.3	2,283	0.15%
2024/02/22	39.7	79.20	22.1	79.10	78.80	17.6	2,279	0.77%
2024/02/21	22.1	78.96	16.1	79.12	78.80	6	2,299	0.26%
2024/02/20	22.6	79.61	15.2	79.98	79.70	7.4	2,304	0.32%
2024/02/19	45.4	81.03	107.2	80.75	80.50	-61.8	2,312	-2.67%	大賣/
2024/02/16	74	78.17	40.2	78.28	78.70	33.8	2,299	1.47%
2024/02/15	64.1	79.63	37.9	79.48	79.10	26.2	2,281	1.15%
2024/02/05	34.1	80.67	21.2	80.89	80.20	12.9	2,262	0.57%
2024/02/02	46.5	81.26	72.5	81.33	81.10	-26	2,253	-1.15%
2024/02/01	19.6	79.10	18.3	79.07	78.90	1.4	2,225	0.06%
2024/01/31	33.5	79.71	15.1	79.74	79.90	18.4	2,343	0.79%
2024/01/30	35.9	80.65	41.1	80.66	81.00	-5.3	2,358	-0.22%
2024/01/29	19.5	79.01	12	79.16	79.10	7.4	2,364	0.31%
2024/01/26	33.6	79.08	43.3	79.21	79.10	-9.7	2,361	-0.41%
2024/01/25	15.7	80.71	13.4	80.67	80.00	2.3	2,373	0.10%
2024/01/24	18.7	81.06	13.5	81.12	80.50	5.3	2,373	0.22%
2024/01/23	43.6	81.22	28.9	81.28	81.20	14.8	2,398	0.62%
2024/01/22	107.1	83.49	105.6	83.00	82.40	1.5	2,381	0.06%	大買/大賣/
2024/01/19	98.9	81.72	129.4	81.70	81.60	-30.5	2,288	-1.33%	大賣/
2024/01/18	43.1	77.83	32.1	77.80	78.40	11	2,198	0.50%
2024/01/17	11.5	78.95	16.9	79.28	78.80	-5.4	2,203	-0.24%
2024/01/16	9.1	78.49	3.1	78.64	78.80	6	2,214	0.27%
2024/01/15	4	78.97	13.3	79.07	79.10	-9.3	2,229	-0.42%
2024/01/12	18.6	79.00	35.1	78.94	78.60	-16.5	2,256	-0.73%
2024/01/11	11.9	78.09	17.4	77.60	78.80	-5.5	2,273	-0.24%
2024/01/10	16.8	76.65	11.3	76.64	76.50	5.4	2,322	0.23%
2024/01/09	43.7	77.64	26.9	77.27	76.80	16.8	2,355	0.71%
2024/01/08	12.8	78.60	15	78.45	78.20	-2.2	2,390	-0.09%
2024/01/05	8.6	78.75	8.5	78.86	79.00	0.1	2,437	0.00%
2024/01/04	26.4	78.61	31	78.76	78.50	-4.6	2,455	-0.19%
2024/01/03	18.7	79.86	23.9	79.53	79.50	-5.1	2,493	-0.21%
2024/01/02	38.8	80.48	38.8	80.79	80.30	0	2,509	0.00%
2023/12/29	117.4	82.83	109	82.39	82.00	8.4	2,511	0.33%	大買/大賣/
2023/12/28	204.1	83.74	147.6	82.74	83.10	56.5	2,484	2.27%	大買/大賣/
2023/12/27	6.5	78.77	16.6	79.15	79.00	-10.2	2,387	-0.43%
2023/12/26	19.6	78.71	5.4	78.89	78.70	14.2	2,571	0.55%
2023/12/25	11.2	79.67	14	79.64	79.10	-2.8	2,645	-0.11%
2023/12/22	10.6	79.69	4.3	79.06	78.90	6.3	2,657	0.24%
2023/12/21	12.3	79.51	9	79.72	79.80	3.3	2,689	0.12%
2023/12/20	12.5	79.82	39.4	79.89	80.00	-26.9	2,715	-0.99%
2023/12/19	15.4	78.73	16.4	78.97	78.00	-1.1	2,723	-0.04%
2023/12/18	11.4	78.93	26.4	78.41	78.90	-15	2,750	-0.54%
2023/12/15	47.4	79.21	32	78.61	78.30	15.3	2,807	0.55%
2023/12/14	46.7	79.56	64.8	79.85	79.80	-18	2,836	-0.64%
2023/12/13	14.3	77.60	25.8	77.85	77.80	-11.4	2,831	-0.40%
2023/12/12	59.9	76.82	34.5	77.14	76.20	25.4	2,856	0.89%
2023/12/11	20.2	78.66	10.3	78.70	78.20	10	2,886	0.35%
2023/12/08	40.7	79.43	24.2	79.45	79.00	16.5	2,932	0.56%
2023/12/07	42.7	79.22	23.4	79.66	78.70	19.3	3,005	0.64%
2023/12/06	50.5	80.75	54.6	80.79	80.60	-4	3,097	-0.13%
2023/12/05	13.3	77.54	14	78.00	78.50	-0.7	3,181	-0.02%
2023/12/04	15.1	79.02	39.2	79.60	78.40	-24.2	3,261	-0.74%
2023/12/01	27.6	78.68	27.1	78.93	78.80	0.5	3,328	0.01%
2023/11/30	31.4	78.74	19.1	78.72	79.00	12.3	3,384	0.36%
2023/11/29	40.1	78.32	34.9	78.38	78.60	5.2	3,429	0.15%
2023/11/28	15.4	76.65	18.5	76.96	76.40	-3.2	3,490	-0.09%
2023/11/27	30.3	76.43	20.5	76.48	76.20	9.8	3,687	0.27%
2023/11/24	15.6	77.57	13.3	77.48	77.40	2.3	3,763	0.06%
2023/11/23	15.6	78.41	14.5	78.27	77.60	1.2	3,875	0.03%
2023/11/22	37.5	78.14	32.7	78.10	78.60	4.8	3,984	0.12%
2023/11/21	46.1	79.78	25.5	79.71	79.00	20.7	4,124	0.50%
2023/11/20	33.1	78.66	31.5	79.10	79.50	1.6	4,334	0.04%
2023/11/17	23.9	77.18	17.7	77.25	77.80	6.2	4,410	0.14%
2023/11/16	45.7	76.90	24.2	76.89	77.50	21.6	4,603	0.47%
2023/11/15	38.4	77.12	48.5	77.13	77.40	-10.1	4,700	-0.21%
2023/11/14	34.3	75.81	13.3	76.22	76.10	21.1	4,957	0.43%
2023/11/13	15.5	75.01	14.9	74.83	75.50	0.6	5,327	0.01%
2023/11/10	13.8	74.44	13.4	74.57	74.20	0.4	5,581	0.01%
2023/11/09	35.7	75.60	30.1	75.62	75.80	5.7	5,833	0.10%
2023/11/08	114.5	76.53	118.9	76.33	76.70	-4.4	6,228	-0.07%	大買/大賣/
2023/11/07	22.9	73.51	17.3	73.42	73.10	5.6	6,402	0.09%
2023/11/06	30.7	73.47	42.8	73.57	74.00	-12.1	6,719	-0.18%
2023/11/03	8.3	71.79	21.1	71.72	71.50	-12.8	6,925	-0.18%
2023/11/02	10.7	71.42	16.4	71.21	71.20	-5.7	7,484	-0.08%
2023/11/01	6.3	68.92	6.5	68.77	68.80	-0.2	7,940	0.00%
2023/10/31	23.5	69.12	21.5	69.71	68.30	2	8,285	0.02%
2023/10/30	5.3	71.20	22.5	71.36	71.00	-17.2	8,849	-0.19%
2023/10/27	8.5	71.87	12.7	72.17	71.60	-4.2	9,276	-0.05%
2023/10/26	34.1	72.49	19.7	72.71	72.10	14.4	9,812	0.15%
2023/10/25	13	73.98	22.3	74.38	74.40	-9.3	10,192	-0.09%
2023/10/24	12.7	72.44	26.3	72.79	73.50	-13.6	10,865	-0.13%
2023/10/23	39	71.69	32.5	71.75	71.40	6.5	11,665	0.06%
2023/10/20	23.8	71.59	26.3	71.52	71.60	-2.5	12,450	-0.02%
2023/10/19	34.9	72.58	51.2	72.61	73.20	-16.3	13,301	-0.12%
2023/10/18	29.4	73.14	106.2	73.00	72.30	-76.8	13,747	-0.56%	大賣/
2023/10/17	31.5	76.72	39.7	76.57	75.50	-8.2	13,995	-0.06%
2023/10/16	36.8	76.91	37.5	76.91	77.00	-0.8	14,446	-0.01%
2023/10/13	60.5	79.03	58.9	78.99	78.60	1.6	15,300	0.01%
2023/10/12	35.3	80.97	33.3	81.19	80.80	2	15,593	0.01%
2023/10/11	59.2	82.62	74	81.27	80.40	-14.8	16,135	-0.09%
2023/10/06	27.5	84.02	27.1	84.26	83.40	0.4	16,790	0.00%
2023/10/05	30.7	84.47	36.5	84.73	83.70	-5.8	17,274	-0.03%
2023/10/04	33	84.10	22.1	84.13	84.10	11	17,509	0.06%
2023/10/03	100.3	87.29	60.6	86.39	86.00	39.7	17,576	0.23%
2023/10/02	224	87.55	236.2	87.35	88.10	-12.2	17,706	-0.07%	大買/大賣/
2023/09/28	86.3	83.82	73.2	83.99	83.10	13.1	17,717	0.07%
2023/09/27	13.3	81.76	10.6	81.97	82.20	2.7	17,875	0.02%
2023/09/26	42.3	83.26	17.6	83.44	81.80	24.8	18,378	0.13%
2023/09/25	29.9	82.50	28.7	82.54	83.00	1.1	18,780	0.01%
2023/09/22	27.4	80.80	46.6	80.61	81.90	-19.3	19,050	-0.10%
2023/09/21	27.1	80.43	46.5	80.38	80.10	-19.4	19,115	-0.10%
2023/09/20	51.7	82.19	62.1	82.37	81.80	-10.5	19,381	-0.05%
2023/09/19	42.2	81.52	57	81.98	81.40	-14.8	19,879	-0.07%
2023/09/18	46.3	82.77	64.3	82.84	82.40	-18	20,145	-0.09%
2023/09/15	45.5	84.65	45.9	84.72	84.90	-0.4	20,188	0.00%
2023/09/14	103.2	85.16	78.3	85.30	84.90	24.9	20,204	0.12%	大買/
2023/09/13	89.5	84.20	53	84.13	83.70	36.5	20,200	0.18%
2023/09/12	140.1	85.24	146.1	85.16	85.00	-5.9	20,271	-0.03%	大買/大賣/
2023/09/11	173.2	84.60	204	84.73	84.20	-30.9	20,356	-0.15%	大買/大賣/
2023/09/08	197.3	88.27	191.2	87.85	87.70	6.1	20,321	0.03%	大買/大賣/
2023/09/07	118.8	91.20	88.3	91.35	90.10	30.5	20,259	0.15%	大買/
2023/09/06	81.8	92.26	101.2	91.94	91.20	-19.4	20,282	-0.10%	大賣/
2023/09/05	51.1	92.37	57.3	92.32	91.80	-6.2	20,369	-0.03%
2023/09/04	78.7	93.56	61.1	93.68	93.10	17.7	20,553	0.09%
2023/09/01	113.7	95.95	92.5	94.88	94.50	21.3	20,677	0.10%	大買/
2023/08/31	101.2	95.34	164.1	94.50	98.20	-63	20,691	-0.30%	大買/大賣/
2023/08/30	139.1	95.55	116.6	95.60	93.80	22.5	20,605	0.11%	大買/大賣/
2023/08/29	133.9	95.51	119.4	95.57	95.30	14.5	20,782	0.07%	大買/大賣/
2023/08/28	130.6	96.33	102.1	96.55	95.30	28.5	21,316	0.13%	大買/大賣/
2023/08/25	161.2	98.93	150.6	98.83	98.80	10.6	21,483	0.05%	大買/大賣/
2023/08/24	327.8	104.80	313.8	104.16	101.50	14	21,824	0.06%	大買/大賣/
2023/08/23	141	103.69	199.5	103.82	104.00	-58.5	21,785	-0.27%	大買/大賣/
2023/08/22	217	107.49	247.8	106.43	104.00	-30.9	21,705	-0.14%	大買/大賣/
2023/08/21	175.4	104.15	192.6	104.14	105.00	-17.2	21,539	-0.08%	大買/大賣/
2023/08/18	450	105.46	317.5	104.55	103.00	132.4	21,420	0.62%	大買/大賣/鉅額交易
2023/08/17	472.7	108.22	467.5	108.51	109.50	5.2	21,153	0.02%	大買/大賣/
2023/08/16	305.6	104.08	400.3	103.73	106.50	-94.7	20,815	-0.45%	大買/大賣/
2023/08/15	379.8	103.18	362.6	103.09	102.00	17.2	20,556	0.08%	大買/大賣/
2023/08/14	500.4	100.75	491.3	100.97	99.90	9.1	20,299	0.04%	大買/大賣/
2023/08/11	410.9	100.65	364.4	100.69	99.10	46.5	19,881	0.23%	大買/大賣/
2023/08/10	455.9	98.35	477.3	98.47	97.50	-21.4	19,595	-0.11%	大買/大賣/
2023/08/09	299.9	106.74	369.4	105.74	104.50	-69.5	19,261	-0.36%	大買/大賣/
2023/08/08	760.7	110.32	575.5	109.45	109.50	185.3	19,042	0.97%	大買/大賣/鉅額交易
2023/08/07	504.3	107.72	591.1	109.09	112.50	-86.7	18,504	-0.47%	大買/大賣/
2023/08/04	444.1	101.30	417.7	101.50	102.50	26.4	18,029	0.15%	大買/大賣/
2023/08/02	783.7	101.43	768.4	100.74	99.70	15.4	17,690	0.09%	大買/大賣/
2023/08/01	488.1	103.35	564.6	102.27	102.50	-76.5	17,099	-0.45%	大買/大賣/
2023/07/31	788.8	114.93	624.5	113.29	107.50	164.3	16,670	0.99%	大買/大賣/鉅額交易
2023/07/28	437.2	116.03	510.8	115.86	119.00	-73.5	16,120	-0.46%	大買/大賣/
2023/07/27	982.5	121.06	773	119.24	115.00	209.5	15,729	1.33%	大買/大賣/鉅額交易
2023/07/26	980.8	118.39	741.6	117.03	117.50	239.2	15,062	1.59%	大買/大賣/鉅額交易
2023/07/25	906.5	118.36	917.2	119.90	121.50	-10.7	14,243	-0.08%	大買/大賣/
2023/07/24	619	106.87	945	108.41	110.50	-326	13,443	-2.42%	大買/大賣/鉅額交易
2023/07/21	569.8	97.34	512.6	97.44	100.50	57.1	12,590	0.45%	大買/大賣/
2023/07/20	350.1	95.47	274	95.39	95.00	76.1	12,146	0.63%	大買/大賣/
2023/07/19	627.1	98.30	539.4	96.78	93.40	87.7	11,865	0.74%	大買/大賣/
2023/07/18	1,248	105.30	887.7	101.98	98.80	360.3	11,506	3.13%	大買/大賣/鉅額交易
2023/07/17	451.2	100.03	440.1	102.16	103.50	11.1	10,634	0.10%	大買/大賣/
2023/07/14	465	90.65	693.9	91.61	94.20	-228.9	10,327	-2.22%	大買/大賣/鉅額交易
2023/07/13	786.5	89.02	685.1	89.28	85.70	101.4	9,791	1.04%	大買/大賣/鉅額交易
2023/07/12	562.4	84.28	600.4	84.53	84.50	-38	9,092	-0.42%	大買/大賣/
2023/07/11	283.7	81.27	388.4	81.38	81.20	-104.7	8,627	-1.21%	大買/大賣/鉅額交易
2023/07/10	152.9	78.78	110.3	78.30	78.10	42.6	8,402	0.51%	大買/大賣/
2023/07/07	304.7	80.24	228.5	79.77	79.00	76.2	8,428	0.90%	大買/大賣/
2023/07/06	274.5	80.60	279	80.89	81.10	-4.4	8,249	-0.05%	大買/大賣/
2023/07/05	282.9	81.28	177.9	81.16	80.60	105.1	8,067	1.30%	大買/大賣/鉅額交易
2023/07/04	613.1	82.16	588.9	82.26	83.50	24.3	7,834	0.31%	大買/大賣/
2023/07/03	514.9	78.63	529.3	79.52	79.40	-14.4	7,335	-0.20%	大買/大賣/
2023/06/30	259.5	73.96	472.4	73.80	74.20	-212.9	6,909	-3.08%	大買/大賣/鉅額交易
2023/06/29	151.1	70.50	126.6	70.55	71.30	24.5	6,632	0.37%	大買/大賣/
2023/06/28	509.5	72.02	378.1	71.96	70.60	131.5	6,543	2.01%	大買/大賣/鉅額交易
2023/06/27	660.1	73.45	413.2	73.15	70.00	246.8	6,297	3.92%	大買/大賣/鉅額交易
2023/06/26	193.8	72.86	225.3	74.93	77.30	-31.5	5,795	-0.54%	大買/大賣/
2023/06/21	53.5	69.67	76.1	69.89	70.30	-22.6	5,549	-0.41%
2023/06/20	33.7	67.87	58.3	67.96	67.60	-24.6	5,525	-0.45%
2023/06/19	65.4	69.33	71.4	69.18	68.70	-6	5,554	-0.11%
2023/06/16	182.4	70.30	65.5	69.78	70.20	116.9	5,611	2.08%	大買/鉅額交易
2023/06/15	68.9	70.21	105.5	70.36	70.60	-36.6	5,533	-0.66%	大賣/
2023/06/14	111	69.49	86.7	69.30	68.80	24.3	5,405	0.45%	大買/
2023/06/13	58	68.73	84.2	68.75	68.40	-26.2	5,364	-0.49%
2023/06/12	117.1	68.36	88.5	67.56	67.60	28.6	5,308	0.54%	大買/
2023/06/09	182.1	67.74	94.8	68.14	67.60	87.3	5,233	1.67%	大買/
2023/06/08	279.3	67.66	230.6	66.35	65.40	48.6	5,131	0.95%	大買/大賣/
2023/06/07	124.2	72.00	130	71.96	72.70	-5.8	4,958	-0.12%	大買/大賣/
2023/06/06	48.5	70.70	66.9	70.58	70.70	-18.4	4,808	-0.38%
2023/06/05	101.3	72.20	134.4	72.20	71.20	-33	4,753	-0.69%	大買/大賣/
2023/06/02	237.5	71.75	259.4	72.03	71.70	-21.9	4,701	-0.47%	大買/大賣/
2023/06/01	802.7	71.08	647.6	71.15	71.60	155.1	4,505	3.44%	大買/大賣/鉅額交易
2023/05/31	215	66.75	332.6	68.24	70.00	-117.6	3,946	-2.98%	大買/大賣/鉅額交易
2023/05/30	415.4	63.81	339.9	63.96	63.70	75.5	3,706	2.04%	大買/大賣/
2023/05/29	35.5	60.97	149.3	60.94	62.40	-113.8	3,288	-3.46%	大賣/鉅額交易
2023/05/26	41.1	57.36	25	57.09	56.80	16.1	3,137	0.51%
2023/05/25	27.7	57.46	23.4	57.30	57.10	4.3	3,166	0.14%
2023/05/24	6.6	55.85	18	55.88	56.10	-11.5	3,175	-0.36%
2023/05/23	28.7	55.97	76	55.89	55.80	-47.3	3,188	-1.48%
2023/05/22	12.9	56.22	49.2	56.22	56.80	-36.3	3,170	-1.15%
2023/05/19	15.4	54.87	11	54.95	55.00	4.4	3,120	0.14%
2023/05/18	46.4	54.89	7.1	54.75	54.70	39.3	3,136	1.25%
2023/05/17	14.6	54.78	33.6	54.88	54.70	-19.1	3,181	-0.60%
2023/05/16	3.4	54.32	4.4	54.42	54.40	-1.1	3,195	-0.03%
2023/05/15	11.3	53.64	16.3	53.59	53.70	-5	3,218	-0.16%
2023/05/12	10.3	53.09	15.6	52.91	53.10	-5.3	3,265	-0.16%
2023/05/11	64.8	52.07	11.3	52.01	51.50	53.5	3,284	1.63%
2023/05/10	15.3	52.83	15.1	53.29	53.50	0.2	3,329	0.01%
2023/05/09	42.9	53.31	29.1	53.13	53.00	13.8	3,348	0.41%
2023/05/08	27.3	54.15	10.7	54.04	54.30	16.5	3,422	0.48%
2023/05/05	11.7	53.66	3	53.53	53.60	8.7	3,443	0.25%
2023/05/04	11.2	54.55	6	54.55	54.20	5.2	3,458	0.15%
2023/05/03	11.3	54.44	15.1	54.55	54.40	-3.7	3,471	-0.11%
2023/05/02	26	55.31	33.5	55.42	55.00	-7.5	3,518	-0.21%
2023/04/28	9.1	53.88	3.1	54.00	53.80	6.1	3,523	0.17%
2023/04/27	6	53.53	7.1	53.82	53.50	-1.1	3,525	-0.03%
2023/04/26	25.9	53.01	12.8	53.02	53.40	13.1	3,536	0.37%
2023/04/25	30.5	53.94	10	54.47	53.80	20.4	3,546	0.58%
2023/04/24	28	54.21	9.7	54.54	54.60	18.3	3,568	0.51%
2023/04/21	136	54.64	192.5	53.70	52.80	-56.5	3,566	-1.58%	大買/大賣/
2023/04/20	48.7	57.64	16.9	57.58	57.20	31.8	3,431	0.93%
2023/04/19	27.7	59.33	38.4	59.22	59.00	-10.7	3,396	-0.32%
2023/04/18	18.2	58.05	23.3	58.30	58.30	-5.1	3,353	-0.15%
2023/04/17	14	57.52	3	57.65	57.60	11	3,326	0.33%
2023/04/14	85.9	58.15	54.1	57.83	57.40	31.8	3,303	0.96%
2023/04/13	55.3	58.63	44.6	58.62	58.90	10.8	3,246	0.33%
2023/04/12	189	59.64	136.8	59.60	59.30	52.3	3,205	1.63%	大買/大賣/
2023/04/11	20.3	57.24	8.3	57.64	58.00	12	3,061	0.39%
2023/04/10	26.5	57.29	19.9	57.52	57.00	6.7	3,035	0.22%
2023/04/07	12.1	57.65	4.1	57.58	57.40	8	3,019	0.26%
2023/04/06	38	57.28	19.9	57.32	57.40	18.2	3,004	0.60%
2023/03/31	17.1	57.93	5.4	58.38	57.90	11.7	2,974	0.39%
2023/03/30	39.5	57.60	20.9	57.80	57.70	18.5	2,953	0.63%
2023/03/29	11.5	57.91	14.3	57.76	57.40	-2.9	2,922	-0.10%
2023/03/28	44.3	57.34	44.6	57.35	57.40	-0.3	2,912	-0.01%
2023/03/27	78.3	58.88	81.4	58.45	58.20	-3.1	2,845	-0.11%
2023/03/24	78.6	58.37	92.7	58.22	58.90	-14.2	2,787	-0.51%
2023/03/23	39.8	57.57	23.8	57.56	57.20	16	2,719	0.59%
2023/03/22	29.2	56.46	50.4	56.53	57.60	-21.2	2,662	-0.80%
2023/03/21	75.6	55.87	76.8	56.06	55.70	-1.2	2,579	-0.05%
2023/03/20	46.8	54.21	35.3	54.04	54.20	11.5	2,461	0.47%
2023/03/17	14.1	52.49	41.2	53.03	53.30	-27.2	2,413	-1.13%
2023/03/16	47.6	51.52	40.2	51.49	52.00	7.3	2,357	0.31%
2023/03/15	101.9	53.00	35	52.96	52.00	66.9	2,298	2.91%	大買/
2023/03/14	89.3	52.81	39.3	52.74	53.00	50	2,265	2.21%
2023/03/13	36.5	52.48	50	52.84	53.30	-13.5	2,237	-0.60%
2023/03/10	82.7	52.76	30.2	52.77	52.70	52.5	2,168	2.42%
2023/03/09	8.7	53.88	28.1	53.90	53.90	-19.4	2,101	-0.92%
2023/03/08	30.5	53.62	23.8	53.66	53.50	6.7	2,067	0.32%
2023/03/07	89.3	53.01	19.7	53.38	53.50	69.6	2,023	3.44%
2023/03/06	63.2	53.43	71.3	53.88	53.90	-8.1	1,952	-0.42%
2023/03/03	43.1	52.24	19.3	52.37	52.50	23.8	1,877	1.27%
2023/03/02	26.5	50.73	31.5	50.84	51.20	-5	1,785	-0.28%
2023/03/01	38.3	50.32	41.2	50.11	50.60	-2.9	1,728	-0.17%
2023/02/24	60.7	48.94	17.9	49.01	48.85	42.8	1,640	2.61%
2023/02/23	35.1	49.85	24.9	49.87	50.00	10.2	1,577	0.65%
2023/02/22	21	48.80	28.1	49.23	49.50	-7.1	1,512	-0.47%
2023/02/21	21.5	48.48	16	48.38	48.60	5.5	1,458	0.38%
2023/02/20	23.4	48.10	56.3	48.10	48.05	-32.8	1,440	-2.28%
2023/02/17	14.2	47.69	43.1	47.54	47.75	-28.9	1,417	-2.04%
2023/02/16	8.1	47.47	23.3	47.37	47.55	-15.2	1,411	-1.07%
2023/02/15	61.2	46.98	70.6	47.05	46.85	-9.4	1,390	-0.68%
2023/02/14	18.8	47.97	40.9	47.84	47.85	-22.1	1,329	-1.66%
2023/02/13	21.3	47.50	42	47.72	47.85	-20.7	1,314	-1.57%
2023/02/10	44.8	47.22	24.5	47.25	47.00	20.3	1,293	1.57%
2023/02/09	18.8	47.24	51.4	47.23	47.30	-32.6	1,228	-2.65%
2023/02/08	52.5	46.86	100.5	46.89	46.70	-48	1,176	-4.08%
2023/02/07	59.1	45.83	39.6	45.84	46.15	19.5	1,104	1.76%
2023/02/06	55.5	46.13	30.1	46.31	46.15	25.3	1,077	2.35%
2023/02/03	7.4	45.05	16.3	44.99	44.95	-8.9	981	-0.91%
2023/02/02	10.5	44.85	5.6	44.68	44.75	4.9	948	0.51%
2023/02/01	20.1	44.69	16.8	44.74	44.75	3.4	918	0.37%
2023/01/31	28.7	44.32	17.6	44.49	44.60	11.1	897	1.23%
2023/01/30	16.8	43.74	26.8	43.79	43.85	-10.1	844	-1.19%
2023/01/17	5.6	43.05	4	43.00	43.05	1.6	811	0.20%
2023/01/16	6.6	43.03	14.2	42.93	42.90	-7.6	798	-0.96%
2023/01/13	44.7	43.08	18.5	42.90	42.85	26.2	781	3.35%
2023/01/12	85.9	42.60	30.4	42.70	42.70	55.5	744	7.45%
2023/01/11	18.8	41.90	19.3	41.85	41.80	-0.5	686	-0.07%
2023/01/10	2	41.00	6.1	40.89	40.95	-4.1	656	-0.62%
2023/01/09	2.5	41.32	1.3	41.48	41.25	1.2	668	0.19%
2023/01/06	0.3	40.65	5	40.75	41.05	-4.7	686	-0.69%
2023/01/05	0.1	40.60	1	41.00	40.65	-0.9	703	-0.13%
2023/01/04	2	40.20	0	0.00	40.25	2	704	0.28%
2023/01/03	0	0.00	1	40.10	40.10	-1	713	-0.14%
2022/12/30	0	0.00	1	40.55	40.15	-1	734	-0.14%
2022/12/29	2	39.88	0.6	39.77	39.90	1.4	739	0.19%
2022/12/28	2	40.43	0.2	40.41	40.10	1.9	749	0.25%
2022/12/27	1.1	40.99	3	41.13	40.85	-1.9	751	-0.26%
2022/12/26	0	0.00	5	40.45	40.55	-5	749	-0.67%
2022/12/23	0	0.00	0.5	40.50	40.45	-0.5	763	-0.07%
2022/12/22	0	0.00	0.2	40.30	40.60	-0.2	777	-0.03%
2022/12/21	1	39.95	1	40.10	39.95	0	790	0.00%
2022/12/20	2.1	40.35	4.2	40.42	40.00	-2.1	795	-0.27%
2022/12/19	7	41.08	16.3	41.12	41.20	-9.3	804	-1.16%
2022/12/16	2.1	41.50	1	41.45	41.55	1.1	834	0.13%
2022/12/15	8.3	42.13	6.2	42.06	41.95	2.1	835	0.25%
2022/12/14	12.7	41.85	7.6	41.57	41.85	5.2	824	0.63%
2022/12/13	9	41.31	4.1	41.30	41.25	4.9	815	0.60%
2022/12/12	0.1	41.00	10.5	41.10	41.10	-10.4	814	-1.28%
2022/12/09	0	0.00	16.5	41.12	41.05	-16.5	816	-2.02%
2022/12/08	1	41.05	0	0.00	41.05	1	817	0.12%
2022/12/07	3	40.92	12	40.82	41.00	-9	823	-1.09%
2022/12/06	9.1	41.05	3	41.05	40.75	6.1	823	0.74%
2022/12/05	16	41.90	6.1	41.75	41.50	9.9	818	1.21%
2022/12/02	1.1	41.48	2	41.43	41.45	-0.9	819	-0.11%
2022/12/01	10	41.05	3.3	41.33	41.05	6.7	826	0.81%
2022/11/30	10.2	41.01	3.2	41.03	40.95	7	861	0.81%
2022/11/29	18.1	40.92	18	40.93	41.05	0.1	887	0.01%
2022/11/28	7.4	40.29	1	40.20	40.35	6.4	932	0.69%
2022/11/25	1	40.00	2	40.03	40.00	-1	973	-0.10%
2022/11/24	0	0.00	4	40.11	40.10	-4	1,071	-0.37%
2022/11/23	1.1	40.00	0.1	40.00	40.00	1	1,204	0.09%
2022/11/22	2	39.90	3	39.85	39.85	-1	1,234	-0.08%
2022/11/21	14.5	39.85	1.1	39.66	39.65	13.5	1,269	1.06%
2022/11/18	4	40.08	2	40.08	39.75	2	1,287	0.16%
2022/11/17	1.1	40.48	6	40.28	40.50	-4.9	1,310	-0.37%
2022/11/16	3.5	40.24	4	40.24	40.20	-0.5	1,328	-0.04%
2022/11/15	0	40.05	1.5	39.85	39.95	-1.5	1,346	-0.11%
2022/11/14	3	39.92	4	39.80	39.95	-1	1,376	-0.07%
2022/11/11	10.1	40.35	9.1	40.24	39.55	1	1,379	0.07%
2022/11/10	5.6	39.77	4	39.84	40.00	1.6	1,384	0.11%
2022/11/09	5.1	39.94	14	39.95	40.00	-8.9	1,386	-0.64%
2022/11/08	11.1	39.85	10.5	39.82	39.50	0.7	1,382	0.05%
2022/11/07	0	39.22	0	0.00	38.90	0	1,381	0.00%
2022/11/04	0	38.50	10	38.81	38.85	-10	1,394	-0.72%
2022/11/03	0.1	38.75	0	0.00	38.80	0.1	1,402	0.00%
2022/11/02	10	38.80	8	38.65	38.70	2	1,459	0.14%
2022/11/01	1	37.85	1	38.35	38.35	0	1,481	0.00%
2022/10/31	0	0.00	3	37.78	37.80	-3	1,537	-0.20%
2022/10/28	2.1	37.55	2	37.70	37.40	0.1	1,564	0.00%
2022/10/27	2	37.63	2	37.68	37.75	0	1,601	0.00%
2022/10/26	0	0.00	2	37.35	37.20	-2	1,672	-0.12%
2022/10/25	2.1	37.09	3.1	37.19	37.20	-1	1,689	-0.06%
2022/10/24	0.2	38.20	6	38.07	37.85	-5.9	1,702	-0.34%
2022/10/21	2	37.80	1	38.10	37.70	1	1,724	0.06%
2022/10/20	1	37.55	2	37.93	38.40	-1	1,764	-0.06%
2022/10/19	1	38.10	5	38.05	38.05	-4	1,786	-0.22%
2022/10/18	4.2	37.88	9	37.67	37.85	-4.8	1,833	-0.26%
2022/10/17	6.1	36.99	2	37.00	37.35	4.1	1,880	0.22%
2022/10/14	23	37.60	7	37.76	37.65	16	1,893	0.84%
2022/10/13	5.4	37.43	1.3	37.41	37.20	4.1	1,913	0.21%
2022/10/12	3	38.60	2	38.40	38.75	1	1,941	0.05%
2022/10/11	12.1	38.07	11	38.18	38.10	1.1	1,956	0.05%
2022/10/07	6.2	39.00	6.1	39.08	38.80	0.2	1,973	0.01%
2022/10/06	4	38.01	2	37.95	38.00	2	1,996	0.10%
2022/10/05	0.1	38.73	10.1	38.40	38.45	-10	2,013	-0.50%
2022/10/04	1	38.15	4	38.00	38.25	-3	2,031	-0.15%
2022/10/03	8	37.33	12	37.30	37.30	-4	2,065	-0.19%
2022/09/30	2.1	36.77	4	36.86	37.80	-1.9	2,240	-0.09%
2022/09/29	4.1	37.48	4	37.30	37.50	0.1	2,372	0.00%
2022/09/28	12.2	38.08	3	37.25	37.25	9.2	2,383	0.39%
2022/09/27	2.1	38.24	3	38.47	38.90	-0.9	2,368	-0.04%
2022/09/26	18.8	38.40	0	0.00	38.05	18.8	2,367	0.80%
2022/09/23	16.9	40.12	23	39.79	39.60	-6.1	2,359	-0.26%
2022/09/22	5	40.72	7	40.83	41.00	-2	2,329	-0.09%
2022/09/21	5	41.42	13.2	41.32	41.05	-8.2	2,323	-0.35%
2022/09/20	3	41.33	1.1	41.24	41.65	1.9	2,317	0.08%
2022/09/19	4	40.89	19	40.87	40.85	-15	2,311	-0.65%
2022/09/16	6.1	41.25	8	41.24	41.15	-1.9	2,307	-0.08%
2022/09/15	2	41.82	9.2	41.76	41.65	-7.1	2,308	-0.31%
2022/09/14	9.2	41.54	2.1	41.28	41.60	7.1	2,307	0.31%
2022/09/13	3.1	41.94	15.2	41.75	42.10	-12.1	2,304	-0.52%
2022/09/12	15.1	41.58	2	41.83	41.50	13.1	2,300	0.57%
2022/09/08	10	40.97	9	41.18	41.35	1	2,298	0.04%
2022/09/07	3.5	40.91	11.1	40.82	41.00	-7.6	2,287	-0.33%
2022/09/06	26.7	41.26	26.2	41.25	40.85	0.5	2,276	0.02%
2022/09/05	24.1	42.83	41.1	42.91	42.50	-17	2,230	-0.76%
2022/09/02	21.2	43.84	14	44.03	43.40	7.2	2,203	0.33%
2022/09/01	28.3	43.73	8	43.84	43.75	20.3	2,148	0.95%
2022/08/31	123.8	44.52	90.7	44.24	44.30	33.1	2,105	1.57%	大買/
2022/08/30	29	44.22	53.6	43.93	44.65	-24.6	2,008	-1.22%
2022/08/29	8	41.64	6	41.63	42.20	2	1,887	0.10%
2022/08/26	12.1	42.32	7.2	42.32	42.55	4.9	1,860	0.27%
2022/08/25	5	41.79	18.2	41.95	41.75	-13.2	1,827	-0.72%
2022/08/24	25.3	41.98	25.1	42.20	41.75	0.2	1,813	0.01%
2022/08/23	18.1	41.25	55	41.46	42.05	-36.9	1,787	-2.07%
2022/08/22	38.1	41.81	23.2	42.05	41.40	15	1,767	0.85%
2022/08/19	24.1	42.58	22.4	42.44	42.55	1.7	1,739	0.10%
2022/08/18	2	41.53	12	41.74	41.95	-10	1,715	-0.58%
2022/08/17	7.1	41.59	10.1	41.62	41.70	-3	1,706	-0.18%
2022/08/16	27	41.21	9.1	41.32	41.30	17.9	1,687	1.06%
2022/08/15	9	41.23	12	41.18	41.25	-3	1,684	-0.18%
2022/08/12	17.7	40.86	6	40.98	41.20	11.7	1,676	0.70%
2022/08/11	4	41.25	6.3	41.28	41.15	-2.3	1,653	-0.14%
2022/08/10	20.1	41.10	24.3	40.96	40.95	-4.3	1,645	-0.26%
2022/08/09	39.5	41.26	40.8	41.27	40.90	-1.3	1,640	-0.08%
2022/08/08	50.3	42.48	25.1	42.58	42.45	25.2	1,584	1.59%
2022/08/05	55.5	42.35	25.3	42.66	42.95	30.2	1,562	1.94%
2022/08/04	2	40.85	12.2	41.20	41.55	-10.2	1,514	-0.67%
2022/08/03	11.3	41.17	7.1	41.28	41.30	4.2	1,489	0.28%
2022/08/02	32.3	41.97	56.7	41.67	41.85	-24.4	1,464	-1.67%
2022/08/01	7	41.44	21.1	41.46	41.50	-14.1	1,415	-1.00%
2022/07/29	19.1	40.98	4.1	40.98	41.05	15	1,405	1.07%
2022/07/28	4.3	41.18	17.4	41.03	40.65	-13.1	1,394	-0.94%
2022/07/27	31.6	41.40	12.6	41.16	41.25	19	1,384	1.37%
2022/07/26	11.3	40.54	9	40.60	40.95	2.3	1,344	0.17%
2022/07/25	24.8	40.25	40	40.50	40.60	-15.2	1,321	-1.15%
2022/07/22	34.2	42.16	12.5	42.18	42.25	21.7	1,275	1.70%
2022/07/21	2	41.56	6.2	41.45	41.85	-4.2	1,243	-0.34%
2022/07/20	22.4	42.21	20	42.36	41.60	2.4	1,229	0.20%
2022/07/19	31.1	42.11	39.9	41.98	42.30	-8.8	1,197	-0.74%
2022/07/18	5.1	40.97	37.1	40.96	41.20	-32	1,154	-2.77%
2022/07/15	24.2	40.90	17	41.14	40.80	7.2	1,135	0.63%
2022/07/14	24	41.00	150	41.17	41.20	-126	1,117	-11.28%	大賣/鉅額交易
2022/07/13	40	40.51	24.1	40.45	40.40	16	1,081	1.47%
2022/07/12	44.4	39.96	40	39.90	39.85	4.4	1,067	0.41%
2022/07/11	35.5	40.44	37	40.57	40.80	-1.5	1,055	-0.14%
2022/07/08	358.1	40.84	157.1	41.01	40.75	201	1,023	19.65%	大買/大賣/鉅額交易
2022/07/07	73.2	38.90	89	39.35	40.50	-15.8	848	-1.86%
2022/07/06	13.1	37.32	2	37.25	37.10	11.1	725	1.53%
2022/07/05	2	36.20	0.1	36.50	36.60	1.9	720	0.26%
2022/07/04	2	36.03	1.1	36.06	35.90	1	743	0.13%
2022/07/01	14	36.38	9	36.58	36.20	5	765	0.65%
2022/06/30	0	0.00	1	37.20	37.15	-1	765	-0.13%
2022/06/29	2	37.65	1	37.65	37.65	1	774	0.13%
2022/06/28	0.1	38.23	0	0.00	37.85	0.1	794	0.01%
2022/06/27	0	38.30	0	38.00	38.20	0	804	0.00%
2022/06/24	1	37.56	1	37.60	37.60	0	818	0.00%
2022/06/23	0	0.00	1	37.25	37.30	-1	837	-0.12%
2022/06/22	1	37.36	0	0.00	37.35	1	875	0.12%
2022/06/21	0	38.00	0	0.00	37.90	0	933	0.00%
2022/06/20	4	37.59	8.1	37.48	37.30	-4.1	977	-0.42%
2022/06/17	1.2	38.09	1	38.25	38.20	0.2	984	0.02%
2022/06/16	0	38.98	1	38.80	38.65	-1	1,018	-0.10%
2022/06/15	3	39.14	2	39.20	39.25	1	1,023	0.10%
2022/06/14	2	38.85	0	0.00	39.05	2	1,042	0.19%
2022/06/13	6	38.80	0	0.00	38.85	6	1,056	0.57%
2022/06/10	13	39.52	0	0.00	39.55	13	1,060	1.23%
2022/06/09	3.1	39.66	0	0.00	39.85	3.1	1,067	0.29%
2022/06/08	2	39.68	0	39.85	39.75	2	1,076	0.19%
2022/06/07	3	39.60	1	39.75	39.55	2	1,083	0.19%
2022/06/06	0	40.00	0	39.30	38.90	0	1,080	0.00%
2022/06/02	8	39.36	2	39.35	39.30	6	1,112	0.54%
2022/06/01	2	39.20	2	39.30	39.55	0	1,154	0.00%
2022/05/31	1	39.15	0	39.15	39.10	1	1,166	0.08%
2022/05/30	2	38.75	1	39.00	39.00	1	1,176	0.08%
2022/05/27	0	0.00	10	38.50	38.40	-10	1,187	-0.84%
2022/05/26	0	0.00	4	38.56	38.30	-4	1,203	-0.33%
2022/05/25	1	37.85	0	0.00	38.25	1	1,216	0.08%
2022/05/24	7.3	38.12	1	38.10	37.90	6.3	1,268	0.50%
2022/05/23	7.1	38.33	9	38.34	38.30	-1.9	1,279	-0.15%
2022/05/20	3	38.13	0	0.00	38.10	3	1,306	0.23%
2022/05/19	3.1	37.82	24	37.69	38.05	-20.9	1,325	-1.57%
2022/05/18	0	0.00	1.1	38.39	38.30	-1.1	1,335	-0.08%
2022/05/17	0	37.30	15	37.68	37.70	-15	1,346	-1.11%
2022/05/16	2.2	37.16	1	37.15	37.20	1.2	1,381	0.09%
2022/05/13	1	37.15	0	0.00	37.50	1	1,404	0.07%
2022/05/12	53.3	37.65	0	0.00	37.05	53.3	1,422	3.75%
2022/05/11	2.2	38.07	0	0.00	38.00	2.2	1,424	0.15%
2022/05/10	0.1	37.90	2	37.65	38.20	-1.9	1,474	-0.13%
2022/05/09	9.2	38.58	4	38.69	38.15	5.2	1,485	0.35%
2022/05/06	2	39.55	2	39.40	39.70	0	1,484	0.00%
2022/05/05	7.1	40.96	3	40.73	40.65	4.1	1,509	0.27%
2022/05/04	8	40.61	22	40.86	40.75	-14	1,519	-0.92%
2022/05/03	0.1	40.01	0	0.00	39.80	0.1	1,532	0.01%
2022/04/29	1	39.90	3	39.88	39.80	-2	1,561	-0.13%
2022/04/28	2.1	39.85	0.1	39.90	39.70	2	1,582	0.13%
2022/04/27	6.1	39.04	24	39.19	39.45	-17.9	1,601	-1.12%
2022/04/26	13.4	40.17	5	40.19	40.05	8.4	1,602	0.52%
2022/04/25	14.2	40.50	2	40.78	40.40	12.2	1,604	0.76%
2022/04/22	2	41.21	1.4	41.29	41.55	0.6	1,626	0.04%
2022/04/21	1.1	41.65	5	41.70	41.55	-3.9	1,659	-0.24%
2022/04/20	2.1	41.55	4.2	41.56	41.80	-2.1	1,679	-0.13%
2022/04/19	2.3	41.37	0	41.45	41.55	2.2	1,685	0.13%
2022/04/18	23.1	40.87	10	40.90	40.90	13.1	1,725	0.76%
2022/04/15	11.2	41.59	22	41.50	41.65	-10.8	1,736	-0.62%
2022/04/14	8.1	41.20	3	41.25	41.20	5.1	1,782	0.29%
2022/04/13	2	40.91	3	40.87	40.95	-1	1,855	-0.05%
2022/04/12	10.6	40.48	11.2	40.82	40.40	-0.6	1,903	-0.03%
2022/04/11	8.7	41.32	13.1	41.13	41.05	-4.4	1,943	-0.23%
2022/04/08	6.3	41.84	2	41.78	41.90	4.3	2,027	0.21%
2022/04/07	12.6	42.52	3.1	42.58	42.10	9.5	2,111	0.45%
2022/04/06	18	43.05	2.5	43.19	43.25	15.6	2,144	0.73%
2022/04/01	4.2	43.52	2	43.55	43.70	2.2	2,288	0.10%
2022/03/31	2.1	43.85	16	43.96	44.00	-13.9	2,665	-0.52%
2022/03/30	4	44.43	7.1	44.42	44.30	-3.1	2,684	-0.11%
2022/03/29	3.1	44.35	7.1	44.44	44.40	-4	2,732	-0.15%
2022/03/28	15.4	44.05	6.1	44.16	44.55	9.3	2,753	0.34%
2022/03/25	12	44.56	5.1	44.53	44.60	6.9	2,776	0.25%
2022/03/24	4.1	43.85	25.3	43.92	44.90	-21.2	2,830	-0.75%
2022/03/23	24	42.98	7	43.14	42.95	17	2,858	0.59%
2022/03/22	5.2	43.09	0	0.00	43.25	5.2	2,929	0.18%
2022/03/21	8.1	43.19	43	43.41	43.30	-34.9	3,177	-1.10%
2022/03/18	16.1	42.93	0.1	43.80	43.00	16	3,259	0.49%
2022/03/17	5	42.87	3	42.73	42.95	2	3,368	0.06%
2022/03/16	5	42.35	2.2	42.22	42.25	2.8	3,524	0.08%
2022/03/15	1.3	41.79	1.8	41.83	42.25	-0.5	3,540	-0.01%
2022/03/14	2.1	42.13	12.6	42.30	42.30	-10.5	3,576	-0.29%
2022/03/11	15.2	42.20	3	42.20	42.20	12.2	3,623	0.34%
2022/03/10	1.3	42.62	1	42.65	42.55	0.3	3,683	0.01%
2022/03/09	3.2	41.82	6	41.91	42.25	-2.9	3,826	-0.07%
2022/03/08	62.8	42.05	5.1	42.14	41.60	57.7	3,877	1.49%
2022/03/07	45.2	43.26	18	43.32	43.10	27.2	3,916	0.69%
2022/03/04	9.1	45.18	9.1	45.31	45.10	0	3,959	0.00%
2022/03/03	25.1	45.74	2	45.68	45.70	23.1	3,963	0.58%
2022/03/02	3.1	45.15	4	45.26	45.75	-0.9	3,973	-0.02%
2022/03/01	8.1	44.90	12	45.16	45.10	-3.9	3,964	-0.10%
2022/02/25	4.7	44.43	12.3	44.32	44.05	-7.5	3,957	-0.19%
2022/02/24	19.1	45.11	34.4	45.32	44.10	-15.3	3,948	-0.39%
2022/02/23	4.2	46.29	6	46.52	46.55	-1.8	3,921	-0.05%
2022/02/22	9.6	46.17	8	46.21	46.45	1.6	3,944	0.04%
2022/02/21	17	47.03	5	47.10	47.00	12	3,930	0.31%
2022/02/18	3.1	46.75	12	46.80	46.75	-8.9	3,924	-0.23%
2022/02/17	9.1	46.84	17.4	46.78	46.80	-8.3	3,937	-0.21%
2022/02/16	14.4	46.71	21.1	46.74	47.10	-6.7	3,954	-0.17%
2022/02/15	11.3	46.73	10	46.91	46.70	1.3	3,983	0.03%
2022/02/14	20	46.03	19	46.15	46.35	1	4,029	0.03%
2022/02/11	9.4	46.68	6	46.72	46.75	3.4	4,052	0.08%
2022/02/10	41.7	46.64	30.5	46.55	46.80	11.2	4,072	0.28%
2022/02/09	18	45.88	7.6	46.12	46.25	10.4	4,071	0.26%
2022/02/08	3.3	45.75	13	45.74	45.85	-9.7	4,115	-0.24%
2022/02/07	15	45.06	14.1	45.20	45.50	0.9	4,121	0.02%
2022/01/26	11.3	44.16	21	43.90	44.15	-9.7	4,122	-0.24%
2022/01/25	8.1	44.45	32	44.59	44.15	-23.9	4,134	-0.58%
2022/01/24	20.3	43.87	12	44.56	45.00	8.3	4,127	0.20%
2022/01/21	12.2	44.97	11.3	45.00	45.00	1	4,114	0.02%
2022/01/20	22.3	45.12	8.1	45.21	45.30	14.3	4,120	0.35%
2022/01/19	8	44.76	5	45.15	45.10	3	4,147	0.07%
2022/01/18	10.5	44.96	11	45.07	45.05	-0.6	4,157	-0.01%
2022/01/17	34	44.99	11.1	44.94	45.10	22.9	4,157	0.55%
2022/01/14	11.6	43.88	20	43.76	43.85	-8.4	4,130	-0.20%
2022/01/13	13.9	44.54	3	44.60	44.60	10.9	4,109	0.27%
2022/01/12	5.2	44.77	37	44.74	44.95	-31.8	4,130	-0.77%
2022/01/11	22.8	44.71	16.1	44.65	44.65	6.7	4,126	0.16%
2022/01/10	33.1	45.50	15	45.43	45.55	18.1	4,082	0.44%
2022/01/07	30.4	45.61	15.3	45.33	45.45	15.1	4,063	0.37%
2022/01/06	34.6	45.99	34.5	45.95	46.05	0.1	4,001	0.00%
2022/01/05	42.2	46.93	17.1	46.75	46.85	25.1	3,927	0.64%
2022/01/04	16.2	47.11	21	47.18	47.25	-4.8	3,879	-0.12%
2022/01/03	67.2	47.70	32	47.47	47.30	35.2	3,834	0.92%
2021/12/30	41.2	49.38	23.2	49.10	48.65	18	3,768	0.48%
2021/12/29	45	49.00	30.2	49.01	48.85	14.9	3,661	0.41%
2021/12/28	121.1	49.09	114.2	49.14	49.40	6.9	3,606	0.19%	大買/大賣/
2021/12/27	192.6	49.21	171.9	49.27	49.10	20.7	3,453	0.60%	大買/大賣/
2021/12/24	10.1	46.34	10	46.50	46.45	0.1	3,066	0.00%
2021/12/23	6	45.97	19.4	46.38	46.35	-13.4	3,029	-0.44%
2021/12/22	13	45.95	5	46.20	45.80	8	2,974	0.27%
2021/12/21	11.1	45.81	16.3	45.99	46.05	-5.2	2,936	-0.18%
2021/12/20	18	46.11	17.3	46.11	45.85	0.7	2,898	0.02%
2021/12/17	40.5	45.12	79.1	45.11	45.00	-38.6	2,803	-1.38%
2021/12/16	58.3	46.21	69.3	46.06	45.90	-11	2,713	-0.40%
2021/12/15	200.1	45.85	151.9	45.96	46.20	48.3	2,596	1.86%	大買/大賣/
2021/12/14	21.7	44.84	59.2	45.10	45.95	-37.5	2,332	-1.61%
2021/12/13	68.4	44.80	44	44.82	44.80	24.4	2,210	1.11%
2021/12/10	89.2	44.81	119.5	44.74	45.00	-30.3	2,094	-1.45%	大賣/
2021/12/09	6	42.84	14	43.26	42.80	-8	1,918	-0.42%
2021/12/08	16.5	43.15	66.1	42.98	42.80	-49.7	1,882	-2.64%
2021/12/07	22.2	43.26	16.2	43.19	43.15	6	1,834	0.32%
2021/12/06	30.2	43.30	35.3	43.44	43.50	-5.1	1,775	-0.29%
2021/12/03	67.2	42.88	72.5	43.32	42.90	-5.3	1,709	-0.31%
2021/12/02	33	41.07	26.1	41.08	41.75	6.9	1,563	0.44%
2021/12/01	18.3	40.78	20.5	40.95	41.00	-2.3	1,507	-0.15%
2021/11/30	2	39.43	3	39.62	39.55	-1	1,439	-0.07%
2021/11/29	15.3	38.55	4	38.83	38.85	11.3	1,361	0.83%
2021/11/26	21.1	39.33	1	39.25	39.15	20.1	1,346	1.49%
2021/11/25	0.1	40.00	3	40.07	39.95	-2.9	1,326	-0.22%
2021/11/24	6	39.87	0	0.00	39.90	6	1,319	0.46%
2021/11/23	3.3	40.04	3	39.95	40.05	0.3	1,313	0.02%
2021/11/22	19	40.42	20	40.47	40.40	-1	1,302	-0.08%
2021/11/19	12.2	39.91	36.1	40.28	39.80	-23.9	1,282	-1.86%
2021/11/18	35.5	39.78	4	39.78	39.60	31.5	1,248	2.52%
2021/11/17	3.1	39.95	3	40.08	39.90	0.1	1,237	0.01%
2021/11/16	1.4	39.68	3	39.90	39.50	-1.6	1,225	-0.13%
2021/11/15	10.3	39.54	4.1	39.58	39.55	6.2	1,202	0.52%
2021/11/12	23.1	40.15	6	40.31	40.00	17.1	1,177	1.46%
2021/11/11	18.4	40.68	36.1	40.45	41.15	-17.7	1,117	-1.58%
2021/11/10	22.4	39.71	18.2	39.76	39.25	4.2	1,050	0.40%
2021/11/09	13.5	40.52	20	40.61	40.05	-6.5	1,006	-0.64%
2021/11/08	30.5	40.55	18	40.54	40.25	12.5	975	1.28%
2021/11/05	6.3	40.79	12.2	40.75	40.80	-5.9	933	-0.63%
2021/11/04	3.6	40.02	9.7	40.02	39.90	-6.1	871	-0.70%
2021/11/03	12	39.42	6	39.83	40.15	6	860	0.70%
2021/11/02	8.6	39.21	6	39.43	39.05	2.6	823	0.32%
2021/11/01	4	38.86	2	38.95	39.20	2	798	0.25%
2021/10/29	7	38.83	27	38.84	38.65	-20	783	-2.55%
2021/10/28	20.1	39.17	7	39.36	38.85	13.1	769	1.71%
2021/10/27	8.1	38.95	24.2	38.41	39.30	-16.1	741	-2.17%
2021/10/26	1	38.40	8.1	38.70	38.05	-7.1	705	-1.01%
2021/10/25	10.2	38.07	5	38.01	38.00	5.2	684	0.76%
2021/10/22	14.3	37.64	1	37.50	37.80	13.3	682	1.95%
2021/10/21	22	37.99	0	37.60	37.70	22	686	3.20%
2021/10/20	8.2	38.32	0	37.95	38.40	8.2	679	1.20%
2021/10/19	0	0.00	8	37.23	37.20	-8	648	-1.23%
2021/10/18	0	0.00	2	37.00	37.00	-2	651	-0.31%
2021/10/15	0	0.00	1	37.25	37.05	-1	662	-0.15%
2021/10/14	0	36.90	0	0.00	36.95	0	670	0.00%
2021/10/13	1	36.80	1	36.55	36.90	0	682	0.00%
2021/10/12	6	37.25	4	37.34	37.10	2	684	0.29%
2021/10/08	11.3	37.37	14.3	37.34	37.25	-3	696	-0.43%
2021/10/07	5	36.50	7.1	36.42	36.85	-2.1	719	-0.29%
2021/10/06	2	34.33	1.1	34.78	34.55	0.9	713	0.13%
2021/10/05	1	33.91	2.1	34.54	34.50	-1.1	733	-0.15%
2021/10/04	1	34.85	1.2	35.22	34.70	-0.1	747	-0.02%
2021/10/01	0	35.75	3	35.38	35.40	-3	816	-0.36%
2021/09/30	0	0.00	2	36.60	36.35	-2	837	-0.24%
2021/09/29	0	35.70	5	35.95	35.90	-5	863	-0.58%
2021/09/28	0.2	36.56	1	36.45	36.35	-0.8	899	-0.09%
2021/09/27	0	0.00	0.3	36.48	36.60	-0.3	928	-0.03%
2021/09/24	1	36.10	1	36.01	36.15	0	956	0.00%
2021/09/23	0	0.00	1	35.60	35.65	-1	971	-0.10%
2021/09/22	4.4	35.15	3	35.23	35.20	1.4	997	0.14%
2021/09/15	0.1	35.74	0	0.00	35.45	0.1	1,045	0.01%
2021/09/14	0	0.00	0.1	35.75	35.75	-0.1	1,061	0.00%
2021/09/13	0	0.00	0	35.70	35.75	0	1,076	0.00%
2021/09/10	1	35.65	1	35.80	35.80	0	1,110	0.00%
2021/09/08	1	35.16	0	0.00	35.10	1	1,144	0.09%
2021/09/07	3	35.48	0	0.00	35.70	3	1,191	0.25%
2021/09/06	4	36.49	2	36.15	36.15	2	1,220	0.16%
2021/09/03	1	37.10	0	0.00	37.05	1	1,220	0.08%
2021/09/02	3.1	37.61	2	37.68	37.25	1.1	1,224	0.09%
2021/09/01	4	37.19	5	37.25	37.45	-1	1,233	-0.08%
2021/08/31	1.2	36.96	0	0.00	37.10	1.2	1,235	0.09%
2021/08/27	3	36.85	1	36.90	36.90	2	1,284	0.16%
2021/08/26	0	0.00	1	36.90	36.90	-1	1,311	-0.08%
2021/08/25	0	36.75	2.6	36.62	36.75	-2.6	1,410	-0.18%
2021/08/24	0.2	36.15	7.3	36.21	36.15	-7.1	1,512	-0.47%
2021/08/23	2	36.05	0.1	36.30	36.10	1.9	1,539	0.12%
2021/08/20	0	0.00	3	35.40	35.30	-3	1,564	-0.19%
2021/08/19	8	36.08	1	36.00	35.65	7	1,573	0.44%
2021/08/18	2.3	34.85	3.5	35.07	36.10	-1.2	1,585	-0.08%
2021/08/17	0	35.50	9	35.30	35.05	-9	1,620	-0.55%
2021/08/16	6.3	35.36	4	35.09	35.10	2.3	1,636	0.14%
2021/08/13	1.2	36.39	10	36.54	36.25	-8.8	1,658	-0.53%
2021/08/12	1.1	36.30	8	36.41	36.55	-6.9	1,683	-0.41%
2021/08/11	0.1	36.78	10.1	36.49	36.20	-9.9	1,720	-0.58%
2021/08/10	3	37.00	4	37.00	36.75	-1	1,760	-0.06%
2021/08/09	1	37.50	8	37.29	37.15	-7	1,819	-0.38%
2021/08/05	4.1	37.39	0	0.00	37.20	4.1	1,929	0.21%
2021/08/04	2.2	37.51	1.3	37.60	37.60	0.9	2,073	0.04%
2021/08/03	0	37.30	10	37.24	37.70	-10	2,205	-0.45%
2021/08/02	1	37.25	8	37.27	37.35	-7	2,251	-0.31%
2021/07/30	11	37.86	6	38.10	37.85	5	2,323	0.22%
2021/07/29	3	37.68	7	37.73	37.85	-4	2,470	-0.16%
2021/07/28	5	37.75	10	38.08	37.70	-5	2,546	-0.20%
2021/07/27	2	38.60	0	0.00	38.60	2	2,760	0.07%
2021/07/26	3	38.75	0	0.00	38.70	3	3,011	0.10%
2021/07/23	2	38.50	5	38.19	38.60	-3	3,458	-0.09%
2021/07/22	11	37.89	13	38.06	37.80	-2	3,609	-0.06%
2021/07/21	7.1	37.76	33	37.60	37.85	-25.9	4,333	-0.60%
2021/07/20	4.3	38.06	37	38.12	37.95	-32.7	4,609	-0.71%
2021/07/19	10.1	38.49	3	38.62	38.60	7.1	4,664	0.15%
2021/07/16	1	38.40	4	38.44	38.35	-3	4,899	-0.06%
2021/07/15	6.1	38.40	1.5	38.59	38.45	4.6	5,114	0.09%
2021/07/14	7	38.31	3	37.87	38.55	4	5,139	0.08%
2021/07/13	16	37.90	6	37.71	37.75	10	5,159	0.19%
2021/07/12	8.4	37.96	2	38.03	38.00	6.4	5,161	0.12%
2021/07/09	4.2	37.95	10	38.06	38.15	-5.8	5,188	-0.11%
2021/07/08	15.1	38.41	11	38.51	38.30	4.1	5,300	0.08%
2021/07/07	11.1	39.60	3.4	39.72	39.50	7.7	5,324	0.15%
2021/07/06	37.2	40.05	0	0.00	39.80	37.2	5,464	0.68%
2021/07/05	5	40.50	2	40.25	40.30	3	5,836	0.05%
2021/07/02	10	39.67	5.5	39.95	39.65	4.5	6,078	0.07%
2021/07/01	26	40.07	12	39.89	39.80	14	6,136	0.23%
2021/06/30	5	39.83	3.1	39.94	39.95	1.9	6,180	0.03%
2021/06/29	2	40.05	0.2	40.17	39.95	1.9	6,448	0.03%
2021/06/28	1	40.20	1	40.20	40.15	0	6,499	0.00%
2021/06/25	1.2	40.38	7.3	40.55	40.30	-6.1	6,595	-0.09%
2021/06/24	0	0.00	3.5	40.39	40.35	-3.5	6,661	-0.05%
2021/06/23	1	39.90	2.1	40.06	39.95	-1.1	6,678	-0.02%
2021/06/22	3	39.77	8	39.93	39.60	-5	6,746	-0.07%
2021/06/21	6	39.81	8	40.03	39.80	-2	6,742	-0.03%
2021/06/18	9	41.28	4	41.24	40.85	5	6,749	0.07%
2021/06/17	5	41.23	1	41.05	41.25	4	6,797	0.06%
2021/06/16	30	41.79	10.2	41.59	41.00	19.9	6,829	0.29%
2021/06/15	2.1	40.03	13.7	41.00	41.45	-11.5	6,814	-0.17%
2021/06/11	4	40.01	2.1	39.98	39.95	1.9	6,807	0.03%
2021/06/10	0	0.00	3	40.10	40.05	-3	6,831	-0.04%
2021/06/09	2	39.50	5	39.72	39.50	-3	6,842	-0.04%
2021/06/08	4.1	40.11	3	39.92	39.95	1.1	6,847	0.02%
2021/06/07	11	39.99	28.7	39.95	40.30	-17.7	6,854	-0.26%
2021/06/04	9.5	40.56	10	40.27	40.20	-0.5	6,848	-0.01%
2021/06/03	10.2	41.11	11.2	41.16	41.05	-1	6,836	-0.01%
2021/06/02	60.5	41.92	25	42.20	41.50	35.5	6,834	0.52%
2021/06/01	16	41.87	13.6	42.36	42.95	2.5	6,761	0.04%
2021/05/28	4	40.54	7	40.70	40.80	-3	6,678	-0.04%
2021/05/27	7.7	40.03	2	39.95	40.00	5.7	6,728	0.09%
2021/05/26	4	40.16	3	40.53	40.30	1	6,754	0.01%
2021/05/25	4	40.55	1.1	40.72	40.25	2.9	6,811	0.04%
2021/05/24	13.2	39.41	5	39.34	39.40	8.2	7,005	0.12%
2021/05/21	10	38.75	25	38.94	39.70	-15	7,218	-0.21%
2021/05/20	7.1	38.68	11	39.08	38.05	-3.9	7,219	-0.05%
2021/05/19	4	38.69	5	38.78	39.15	-1	7,246	-0.01%
2021/05/18	20	38.38	12.4	38.35	39.35	7.6	7,226	0.11%
2021/05/17	17.4	37.21	22.3	36.89	36.00	-4.9	7,207	-0.07%
2021/05/14	16.9	38.97	13.4	38.60	38.50	3.5	7,172	0.05%
2021/05/13	16.3	38.39	11.5	38.38	38.70	4.9	7,120	0.07%
2021/05/12	21.6	38.98	59.3	39.46	38.80	-37.6	7,061	-0.53%
2021/05/11	30.3	41.65	45	42.01	41.50	-14.7	6,932	-0.21%
2021/05/10	21.3	45.22	15.1	45.48	44.95	6.2	6,810	0.09%
2021/05/07	18.3	45.86	37.2	46.03	46.15	-18.9	6,793	-0.28%
2021/05/06	48.2	45.21	66.8	44.36	45.45	-18.6	6,772	-0.27%
2021/05/05	43.9	47.11	39	46.41	45.85	4.8	6,641	0.07%
2021/05/04	73.6	47.88	103.6	48.18	46.90	-30	6,655	-0.45%	大賣/
2021/05/03	139.7	51.82	110.2	51.81	50.60	29.5	6,480	0.46%	大買/大賣/
2021/04/29	152.3	53.96	174.2	53.80	54.00	-21.9	6,268	-0.35%	大買/大賣/
2021/04/28	116.6	51.40	95.7	51.40	51.50	20.9	5,914	0.35%	大買/
2021/04/27	476.9	52.18	336.4	52.25	52.90	140.5	5,973	2.35%	大買/大賣/鉅額交易
2021/04/26	88	49.58	134.2	50.56	51.30	-46.2	5,286	-0.87%	大賣/
2021/04/23	28.1	47.01	11.3	46.96	46.70	16.8	5,025	0.33%
2021/04/22	136.7	48.30	84.4	47.77	47.40	52.4	4,985	1.05%	大買/
2021/04/21	64.8	47.89	67.3	47.50	48.10	-2.5	4,755	-0.05%
2021/04/20	23.8	45.23	20.1	45.15	45.15	3.7	4,552	0.08%
2021/04/19	41.2	44.83	23	44.78	45.00	18.2	4,541	0.40%
2021/04/16	11	45.43	17.1	45.42	45.45	-6.1	4,530	-0.13%
2021/04/15	35.1	45.10	5	45.38	45.65	30.1	4,546	0.66%
2021/04/14	28.4	44.77	45	44.64	44.60	-16.6	4,524	-0.37%
2021/04/13	37.2	46.86	44.7	46.75	45.70	-7.5	4,463	-0.17%
2021/04/12	46.1	47.44	24.2	47.60	47.85	21.9	4,439	0.49%
2021/04/09	218.4	47.67	126.1	47.26	47.00	92.3	4,321	2.14%	大買/大賣/
2021/04/08	58	45.48	43.3	47.02	47.95	14.7	3,936	0.37%
2021/04/07	24.7	42.60	53.2	42.31	43.60	-28.4	3,677	-0.77%
2021/04/06	41	42.79	33.4	42.88	42.60	7.6	3,617	0.21%
2021/04/01	134.4	44.43	74	43.71	43.00	60.4	3,565	1.69%	大買/
2021/03/31	6.1	42.04	9	41.99	42.60	-2.9	3,299	-0.09%
2021/03/30	19.1	42.03	26.3	42.13	41.90	-7.2	3,258	-0.22%
2021/03/29	13	41.45	31.1	41.29	41.50	-18.1	3,283	-0.55%
2021/03/26	3	40.80	13	40.75	40.95	-10	3,408	-0.29%
2021/03/25	25	40.78	26	40.95	40.65	-1	3,407	-0.03%
2021/03/24	13	40.03	2	39.98	39.90	11	3,341	0.33%
2021/03/23	30.2	40.28	7	40.43	40.10	23.2	3,351	0.69%
2021/03/22	28.2	41.00	10	41.38	40.85	18.2	3,334	0.54%
2021/03/19	7	40.16	4	40.83	40.75	3	3,311	0.09%
2021/03/18	3	40.60	26	40.36	40.25	-23	3,315	-0.69%
2021/03/17	13	40.26	3	40.20	40.15	10	3,410	0.29%
2021/03/16	10	40.05	12	40.04	40.00	-2	3,691	-0.05%
2021/03/15	4	39.60	12	39.74	39.60	-8	3,779	-0.21%
2021/03/12	5	39.57	4	39.50	39.60	1	3,782	0.03%
2021/03/11	3	39.07	0	0.00	39.20	3	3,802	0.08%
2021/03/10	1	39.00	4	38.95	38.80	-3	3,820	-0.08%
2021/03/09	1	38.65	7	38.91	38.85	-6	3,828	-0.16%
2021/03/08	0.1	39.05	12	38.96	39.10	-11.9	3,831	-0.31%
2021/03/05	12	38.70	5	38.70	38.50	7	3,848	0.18%
2021/03/04	5	39.10	2	39.50	38.80	3	3,866	0.08%
2021/03/03	8	39.25	6	39.15	39.15	2	3,868	0.05%
2021/03/02	12	39.66	10	39.88	39.20	2	3,861	0.05%
2021/02/26	3	40.20	8	40.06	40.35	-5	3,836	-0.13%
2021/02/25	31.1	40.56	10	40.60	40.25	21.1	3,854	0.55%
2021/02/24	133.2	42.10	105.5	41.45	40.65	27.7	3,851	0.72%	大買/大賣/
2021/02/23	24.2	41.80	61.4	40.87	43.50	-37.2	3,745	-0.99%
2021/02/22	3	39.42	14	39.25	39.55	-11	3,669	-0.30%
2021/02/19	10.2	39.35	30	39.15	39.40	-19.8	3,735	-0.53%
2021/02/18	13	38.47	4	38.51	38.45	9	3,809	0.24%
2021/02/17	17	37.91	34.1	38.00	38.35	-17.1	3,821	-0.45%
2021/02/05	41	38.10	8.4	38.20	38.05	32.6	3,832	0.85%
2021/02/04	29	38.03	3	37.95	37.95	26	3,987	0.65%
2021/02/03	1	38.00	1	38.15	37.95	0	4,001	0.00%
2021/02/02	20	38.01	6	38.17	38.00	14	4,051	0.35%
2021/02/01	3	38.18	2	38.33	38.20	1	4,040	0.02%
2021/01/29	2	38.75	10	38.45	38.35	-8	4,041	-0.20%
2021/01/28	17	39.26	13	39.73	39.05	4	4,029	0.10%
2021/01/27	4	39.56	15	39.50	39.75	-11	3,981	-0.28%
2021/01/26	24	39.86	14	39.76	39.40	10	3,960	0.25%
2021/01/25	12	39.06	1	39.10	39.30	11	3,879	0.28%
2021/01/22	12.1	39.80	18	39.86	39.85	-5.9	3,840	-0.15%
2021/01/21	2	39.95	20	39.75	39.95	-18	3,807	-0.47%
2021/01/20	91.1	40.00	70	39.73	39.00	21.1	3,713	0.57%
2021/01/19	7	38.95	12	38.65	39.00	-5	3,502	-0.14%
2021/01/18	0	0.00	1	38.10	38.10	-1	3,471	-0.03%
2021/01/15	4	37.84	2.1	37.87	37.60	1.9	3,453	0.06%
2021/01/14	4	38.35	5	38.19	38.25	-1	3,435	-0.03%
2021/01/13	2.1	37.71	1	37.70	37.65	1.1	3,430	0.03%
2021/01/12	14	37.76	4	37.71	37.60	10	3,429	0.29%
2021/01/11	14	38.08	37	38.09	38.05	-23	3,405	-0.68%
2021/01/08	9	38.57	18	38.46	38.65	-9	3,397	-0.26%
2021/01/07	22	39.33	3	39.20	39.35	19	3,387	0.56%
2021/01/06	10	39.55	60	39.04	39.10	-50	3,407	-1.47%
2021/01/05	9	39.28	31	39.23	39.95	-22	3,387	-0.65%
2021/01/04	42	38.52	8	38.51	38.45	34	3,346	1.02%
2020/12/31	11	38.95	38	39.12	38.90	-27	3,376	-0.80%
2020/12/30	5	38.80	4	39.20	38.90	1	3,372	0.03%
2020/12/29	2	39.00	4	38.98	38.85	-2	3,380	-0.06%
2020/12/28	0	39.05	37	39.28	39.40	-37	3,369	-1.10%
2020/12/25	3	38.98	37.2	39.23	39.10	-34.2	3,359	-1.02%
2020/12/24	18	39.14	8	39.21	38.85	10	3,353	0.30%
2020/12/23	35	38.67	36.4	38.76	39.05	-1.4	3,336	-0.04%
2020/12/22	43	38.73	141	39.85	37.60	-98	3,260	-3.01%	大賣/
2020/12/21	122	39.23	6	39.32	39.60	116	3,085	3.76%	大買/鉅額交易
2020/12/18	43	39.03	17	39.17	38.90	26	3,096	0.84%
2020/12/17	26	39.25	8	39.41	39.25	18	3,133	0.57%
2020/12/16	28	39.55	6	39.67	39.45	22	3,197	0.69%
2020/12/15	13	39.15	6	39.31	39.00	7	3,211	0.22%
2020/12/14	2	40.43	14	40.35	40.20	-12	3,235	-0.37%
2020/12/11	26	40.08	19	40.36	39.70	7	3,239	0.22%
2020/12/10	102.1	40.96	77	41.10	41.50	25.1	3,150	0.80%	大買/
2020/12/09	4.1	39.15	51.3	39.11	40.25	-47.2	2,888	-1.63%
2020/12/08	14.1	38.23	5	38.24	37.95	9.1	2,914	0.31%
2020/12/07	11	38.46	3	38.48	38.25	8	2,954	0.27%
2020/12/04	2	38.88	8	38.88	38.85	-6	3,010	-0.20%
2020/12/03	15.1	38.62	53.1	38.64	38.55	-38	3,028	-1.25%
2020/12/02	6.2	38.70	1	38.75	38.55	5.2	3,094	0.17%
2020/12/01	11	38.97	2	39.00	38.80	9	3,166	0.28%
2020/11/30	0	0.00	9	39.23	39.50	-9	3,244	-0.28%
2020/11/27	2	38.98	1	39.00	38.75	1	3,330	0.03%
2020/11/26	2	38.50	2	38.60	38.60	0	3,480	0.00%
2020/11/25	2	38.68	13	39.13	38.50	-11	3,684	-0.30%
2020/11/24	46	38.66	10	38.89	38.45	36	3,766	0.96%
2020/11/23	42	39.01	21	39.00	38.80	21	3,884	0.54%
2020/11/20	35.1	39.20	27	39.18	39.45	8.1	4,026	0.20%
2020/11/19	23.1	38.99	47	38.90	39.55	-23.9	4,407	-0.54%
2020/11/18	38	37.70	49	37.40	38.00	-11	4,841	-0.23%
2020/11/17	22	36.37	100.1	36.59	36.10	-78.1	5,086	-1.54%
2020/11/16	8	37.58	4	37.85	37.65	4	5,514	0.07%
2020/11/13	12	37.93	2	37.75	38.00	10	5,769	0.17%
2020/11/12	68.1	38.81	71.2	38.58	38.20	-3.1	5,849	-0.05%
2020/11/11	6	37.39	2	37.43	37.25	4	5,701	0.07%
2020/11/10	78	38.22	9	37.57	37.20	69	5,700	1.21%
2020/11/09	3	36.80	6	36.73	36.60	-3	5,670	-0.05%
2020/11/06	0.3	36.50	2	36.85	36.65	-1.7	5,700	-0.03%
2020/11/05	0	0.00	9	36.85	37.00	-9	5,730	-0.16%
2020/11/04	3	36.10	0	0.00	36.20	3	5,749	0.05%
2020/11/03	3.1	35.94	5	36.02	35.90	-1.9	5,783	-0.03%
2020/11/02	4	35.40	0	0.00	35.30	4	5,817	0.07%
2020/10/30	9	36.18	3	36.38	36.05	6	5,884	0.10%
2020/10/29	9	36.04	5	36.10	36.40	4	6,145	0.07%
2020/10/28	5	36.67	1	36.75	36.70	4	6,240	0.06%
2020/10/27	1	36.45	2	36.83	36.85	-1	6,255	-0.02%
2020/10/26	17.1	36.70	0	0.00	36.60	17.1	6,274	0.27%
2020/10/23	1	37.25	5	36.96	36.95	-4	6,297	-0.06%
2020/10/22	1	36.50	15	36.36	36.80	-14	6,337	-0.22%
2020/10/21	9	36.79	2	37.13	36.70	7	6,370	0.11%
2020/10/20	2	36.15	4	36.66	36.70	-2	6,393	-0.03%
2020/10/19	1	36.45	6	36.60	36.60	-5	6,402	-0.08%
2020/10/16	16	36.46	19	36.61	36.00	-3	6,449	-0.05%
2020/10/15	14	37.02	10	37.01	36.70	4	6,454	0.06%
2020/10/14	42	38.12	22	37.90	37.75	20	6,469	0.31%
2020/10/13	5	37.37	7.3	37.23	38.00	-2.3	6,484	-0.04%
2020/10/12	5	36.88	5	36.54	36.45	0	6,496	0.00%
2020/10/08	7	37.69	17.5	37.59	37.00	-10.5	6,540	-0.16%
2020/10/07	3	36.58	14	36.50	36.60	-11	6,534	-0.17%
2020/10/06	7	36.86	4	37.06	36.65	3	6,614	0.05%
2020/10/05	5	36.84	13	36.91	37.00	-8	6,697	-0.12%
2020/09/30	5	36.22	10.5	36.32	37.00	-5.5	6,836	-0.08%
2020/09/29	3	36.03	1.5	36.10	36.15	1.5	6,882	0.02%
2020/09/28	7	35.73	10	35.68	36.15	-3	6,934	-0.04%
2020/09/25	19	36.08	21	35.78	35.05	-2	6,999	-0.03%
2020/09/24	5	36.75	12	36.85	36.50	-7	7,014	-0.10%
2020/09/23	20	37.50	14	37.95	37.45	6	7,053	0.09%
2020/09/22	11	37.33	5.1	37.36	38.25	5.9	7,063	0.08%
2020/09/21	19	38.21	17	37.92	37.95	2	7,059	0.03%
2020/09/18	7	38.79	16	38.62	38.75	-9	7,118	-0.13%
2020/09/17	17.1	38.47	17	38.50	38.55	0.1	7,215	0.00%
2020/09/16	33	39.24	2	39.23	39.00	31	7,713	0.40%
2020/09/15	17	39.83	1	39.50	39.45	16	7,729	0.21%
2020/09/14	12	39.58	22.1	39.87	39.85	-10.1	7,713	-0.13%
2020/09/11	85	40.29	46	40.24	39.30	39	7,851	0.50%
2020/09/10	34	40.87	31	40.76	40.45	3	7,835	0.04%
2020/09/09	54	39.85	23.3	39.96	40.00	30.7	8,010	0.38%
2020/09/08	20	40.48	17	40.51	40.95	3	8,363	0.04%
2020/09/07	45	40.69	30	40.58	40.00	15	8,563	0.18%
2020/09/04	40	41.18	57	41.20	41.60	-17	9,341	-0.18%
2020/09/03	72	42.60	25	42.47	41.65	47	9,317	0.50%
2020/09/02	32	42.76	33	42.84	43.00	-1	9,204	-0.01%
2020/09/01	77	42.92	59	42.74	42.45	18	9,089	0.20%
2020/08/31	33	43.06	44	42.86	43.90	-11	8,929	-0.12%
2020/08/28	39.1	41.70	29.1	41.93	41.00	10	8,733	0.11%
2020/08/27	100	42.69	66	42.67	42.80	34	8,647	0.39%
2020/08/26	59	43.00	69.5	43.07	43.50	-10.5	8,502	-0.12%
2020/08/25	208.5	42.53	149.2	42.57	43.10	59.3	8,357	0.71%	大買/大賣/
2020/08/24	163	41.76	163	42.23	42.95	0	7,871	0.00%	大買/大賣/
2020/08/21	30	38.01	114.2	38.27	39.05	-84.2	7,301	-1.15%	大賣/
2020/08/20	114	36.57	112	36.75	35.50	2	6,979	0.03%	大買/大賣/
2020/08/19	29.6	35.66	60	35.75	36.05	-30.4	6,532	-0.47%
2020/08/18	39	34.79	20	34.50	34.65	19	6,278	0.30%
2020/08/17	1	33.20	3	33.43	33.45	-2	6,175	-0.03%
2020/08/14	21	33.49	5	33.51	33.20	16	6,181	0.26%
2020/08/13	2	33.73	0	0.00	33.20	2	6,184	0.03%
2020/08/12	3	32.97	9	33.19	33.80	-6	6,205	-0.10%
2020/08/11	10	33.89	1	33.65	33.50	9	6,195	0.15%
2020/08/10	11	34.27	6	34.80	34.60	5	6,221	0.08%
2020/08/07	4	34.34	4	34.39	34.70	0	6,292	0.00%
2020/08/06	0	0.00	6	35.28	34.65	-6	6,272	-0.10%
2020/08/05	5	35.16	21	35.24	35.30	-16	6,262	-0.26%
2020/08/04	57	36.01	59	35.69	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	41	36.00	36.00	-41	6,015	-0.68%
2020/07/31	3	32.80	6	32.65	32.75	-3	5,937	-0.05%
2020/07/30	1	32.35	24	32.66	32.90	-23	6,048	-0.38%
2020/07/29	6	30.87	1	31.85	31.95	5	6,089	0.08%
2020/07/28	14	31.49	46	30.89	30.20	-32	6,121	-0.52%
2020/07/27	5	31.72	1	32.00	31.50	4	6,178	0.06%
2020/07/24	9	33.17	3	33.60	32.65	6	6,503	0.09%
2020/07/23	4	33.96	3	33.88	33.90	1	6,700	0.01%
2020/07/22	4	33.86	17	33.93	34.05	-13	6,698	-0.19%
2020/07/21	5	33.34	8	33.21	33.20	-3	6,661	-0.05%
2020/07/20	9	32.08	6	31.98	32.30	3	6,638	0.05%
2020/07/17	16	32.81	16	32.36	32.20	0	6,611	0.00%
2020/07/16	12	33.78	6	33.62	33.45	6	6,587	0.09%
2020/07/15	9.4	35.78	13	35.88	35.35	-3.6	6,546	-0.05%
2020/07/14	21	35.87	15.1	36.08	35.85	5.9	6,506	0.09%
2020/07/13	10.5	35.93	32	35.78	35.75	-21.5	6,478	-0.33%
2020/07/10	25	34.96	9	35.12	34.70	16	6,414	0.25%
2020/07/09	39	35.64	37	36.02	35.65	2	6,335	0.03%
2020/07/08	9	34.83	25.1	34.89	34.75	-16.1	6,228	-0.26%
2020/07/07	39	34.67	22	34.84	34.55	17	6,208	0.27%
2020/07/06	5	34.72	44	34.75	34.90	-39	6,274	-0.62%
2020/07/03	32	34.37	30	34.56	34.50	2	6,281	0.03%
2020/07/02	8	33.84	26	34.00	34.15	-18	6,238	-0.29%
2020/07/01	14	33.93	8	33.90	33.75	6	6,197	0.10%
2020/06/30	3.3	34.03	10	33.92	33.95	-6.7	6,164	-0.11%
2020/06/29	36	34.26	63	34.05	33.75	-27	6,150	-0.44%
2020/06/24	62	33.72	85	33.70	33.60	-23	6,046	-0.38%
2020/06/23	272.1	35.05	172.1	34.44	34.50	100	5,946	1.68%	大買/大賣/
2020/06/22	11	33.70	5	33.70	33.70	6	5,400	0.11%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	90.1	27.07	111	27.34	27.90	-20.9	5,373	-0.39%	大賣/
2020/06/17	57	25.96	49	26.09	26.25	8	5,211	0.15%
2020/06/16	165	25.37	148	25.44	25.60	17	5,102	0.33%	大買/大賣/
2020/06/15	284	24.48	316	24.38	24.00	-32	4,913	-0.65%	大買/大賣/
2020/06/12	117	26.29	100	26.32	26.30	17	4,498	0.38%	大買/
2020/06/11	572.1	26.87	364	27.07	27.30	208.1	4,282	4.86%	大買/大賣/鉅額交易
2020/06/10	4	26.05	15	26.05	26.05	-11	3,449	-0.32%
2020/06/09	12	28.90	5	28.90	28.90	7	3,458	0.20%
2020/06/08	8	32.10	0	0.00	32.10	8	3,506	0.23%
2020/06/05	0	0.00	1	35.65	35.65	-1	3,510	-0.03%
2020/06/04	0	0.00	2	35.80	35.50	-2	3,538	-0.06%
2020/06/03	5	35.77	6	35.86	35.65	-1	3,550	-0.03%
2020/06/02	11	35.39	3	35.20	35.20	8	3,510	0.23%
2020/06/01	7	35.97	10	36.03	35.85	-3	3,489	-0.09%
2020/05/29	1	34.50	8	35.14	36.80	-7	3,433	-0.20%
2020/05/28	7	35.05	2	34.95	34.50	5	3,414	0.15%
2020/05/27	3	35.05	0	0.00	35.05	3	3,406	0.09%
2020/05/26	32	36.09	28.5	36.24	35.45	3.5	3,419	0.10%
2020/05/25	5	33.96	7	34.26	34.65	-2	3,318	-0.06%
2020/05/22	4	34.48	2	34.38	34.15	2	3,306	0.06%
2020/05/21	2	34.80	13	34.56	34.95	-11	3,311	-0.33%
2020/05/20	6	33.97	4	34.10	34.30	2	3,294	0.06%
2020/05/19	3	33.97	4	34.24	34.00	-1	3,292	-0.03%
2020/05/18	6	34.03	0	0.00	33.85	6	3,268	0.18%
2020/05/15	16	35.23	25	35.75	34.70	-9	3,301	-0.27%
2020/05/14	26	35.30	28	36.22	35.10	-2	3,294	-0.06%
2020/05/13	1	34.70	5	34.76	34.75	-4	3,204	-0.12%
2020/05/12	14.5	35.01	14	35.00	34.85	0.5	3,219	0.01%
2020/05/11	10	34.59	14	34.69	34.50	-4	3,219	-0.12%
2020/05/08	5	35.40	5	35.52	35.35	0	3,171	0.00%
2020/05/07	2	35.73	3	36.03	35.60	-1	3,152	-0.03%
2020/05/06	23	36.69	19	37.06	35.40	4	3,159	0.13%
2020/05/05	17	35.45	8	35.60	36.10	9	3,052	0.29%
2020/05/04	12	35.16	8	35.68	35.55	4	3,019	0.13%
2020/04/30	19	35.80	13	35.39	35.35	6	2,980	0.20%
2020/04/29	99	37.05	80	37.05	36.20	19	2,924	0.65%
2020/04/28	36	34.09	44	33.74	35.00	-8	2,631	-0.30%
2020/04/27	2	31.98	1	31.80	31.85	1	2,476	0.04%
2020/04/24	1	31.60	0	0.00	31.70	1	2,484	0.04%
2020/04/23	3	31.75	2	31.65	31.60	1	2,544	0.04%
2020/04/22	3	31.43	15	31.29	31.85	-12	2,628	-0.46%
2020/04/21	6	31.02	1	31.40	30.90	5	2,898	0.17%
2020/04/20	3	31.65	7	32.01	32.15	-4	2,956	-0.14%
2020/04/17	11	32.43	23	32.64	31.80	-12	3,058	-0.39%
2020/04/16	2	31.78	22	31.98	32.45	-20	3,128	-0.64%
2020/04/15	26	31.64	15	31.75	31.80	11	3,308	0.33%
2020/04/14	19	31.69	9	31.73	31.70	10	3,747	0.27%
2020/04/13	12	31.86	21	31.81	31.70	-9	3,740	-0.24%
2020/04/10	3	30.83	8	31.03	31.45	-5	3,713	-0.13%
2020/04/09	127	31.56	93	30.68	30.80	34	3,728	0.91%	大買/
2020/04/08	6	30.77	55	30.07	30.30	-49	3,630	-1.35%
2020/04/07	39	28.62	6	28.81	28.75	33	3,574	0.92%
2020/04/06	3	27.60	3	27.62	28.00	0	3,616	0.00%
2020/04/01	4	27.00	4	26.95	27.35	0	3,818	0.00%
2020/03/31	10	26.93	0	0.00	27.00	10	3,816	0.26%
2020/03/30	1	25.55	1	25.10	26.80	0	3,795	0.00%
2020/03/27	0	0.00	1	26.35	25.60	-1	3,776	-0.03%
2020/03/26	0	0.00	1	24.80	25.50	-1	3,773	-0.03%
2020/03/25	21	26.20	12	26.03	25.20	9	3,773	0.24%
2020/03/23	2	23.00	5	23.10	23.75	-3	3,741	-0.08%
2020/03/20	0	0.00	1	23.30	23.30	-1	3,727	-0.03%
2020/03/19	2	21.48	2	21.25	21.20	0	3,730	0.00%
2020/03/18	3	23.43	2	23.50	23.45	1	3,724	0.03%
2020/03/17	0	0.00	1	22.80	22.65	-1	3,725	-0.03%
2020/03/16	4	24.15	4	25.10	23.90	0	3,760	0.00%
2020/03/13	8	24.31	14	24.54	25.20	-6	3,744	-0.16%
2020/03/12	6	27.17	25	27.20	26.95	-19	3,699	-0.51%
2020/03/11	17	30.52	1	30.25	29.60	16	3,667	0.44%
2020/03/10	3	29.02	4	29.09	29.70	-1	3,673	-0.03%
2020/03/09	1	30.00	1	30.05	30.00	0	3,644	0.00%
2020/03/06	3	31.55	3	31.70	31.55	0	3,634	0.00%
2020/03/05	23	31.87	0	0.00	31.80	23	3,723	0.62%
2020/03/04	0	0.00	1	31.50	31.20	-1	3,785	-0.03%
2020/03/03	1	31.50	1	31.65	31.50	0	3,863	0.00%
2020/03/02	0	0.00	4	30.79	30.80	-4	3,909	-0.10%
2020/02/27	11	31.97	2	32.38	31.20	9	3,990	0.23%
2020/02/25	2	32.50	17	32.67	32.60	-15	4,004	-0.37%
2020/02/24	8	33.13	23	33.20	33.05	-15	3,996	-0.38%
2020/02/21	9	33.37	3	33.45	33.45	6	3,986	0.15%
2020/02/20	2	33.33	3	33.47	33.20	-1	3,980	-0.03%
2020/02/19	6	33.28	1	33.50	33.10	5	3,974	0.13%
2020/02/18	14	33.88	2	34.55	33.30	12	3,980	0.30%
2020/02/17	1	33.30	8	33.40	33.70	-7	3,981	-0.18%
2020/02/14	2	32.73	0	0.00	32.85	2	3,977	0.05%
2020/02/13	4	32.65	4	32.98	32.35	0	4,016	0.00%
2020/02/12	5	32.15	2	32.33	32.65	3	4,070	0.07%
2020/02/11	3	32.00	0	0.00	31.90	3	4,068	0.07%
2020/02/10	4	31.74	11	32.04	31.50	-7	4,063	-0.17%
2020/02/07	13	32.32	3	32.70	32.00	10	4,079	0.25%
2020/02/06	7	32.72	8	32.97	32.65	-1	4,100	-0.02%
2020/02/05	7	32.84	10	33.33	32.60	-3	4,111	-0.07%
2020/02/04	23	32.65	1	32.75	32.60	22	4,123	0.53%
2020/02/03	16	31.91	21	32.15	32.65	-5	4,226	-0.12%
2020/01/31	15	32.46	15	32.34	33.25	0	4,260	0.00%
2020/01/30	29	31.58	11	32.11	31.25	18	4,379	0.41%
2020/01/20	4	34.73	3	34.65	34.70	1	4,417	0.02%
2020/01/17	42	34.95	45	35.01	35.00	-3	4,515	-0.07%
2020/01/16	49	35.41	41	35.47	35.60	8	4,855	0.16%
2020/01/15	36	35.19	29	35.43	34.70	7	5,171	0.14%
2020/01/14	53	32.81	54	32.70	33.40	-1	5,076	-0.02%
2020/01/13	68	31.86	43	31.87	32.20	25	5,014	0.50%
2020/01/10	16	30.53	8	30.44	30.50	8	4,919	0.16%
2020/01/09	25	30.44	13	30.60	30.45	12	4,821	0.25%
2020/01/08	26	30.56	23	30.39	30.00	3	4,622	0.06%
2020/01/07	1	32.95	1	32.95	32.95	0	4,187	0.00%
2020/01/06	8	36.60	0	0.00	36.60	8	4,176	0.19%
2020/01/03	11	40.45	5	40.77	40.65	6	4,180	0.14%
2020/01/02	1	41.80	2	42.00	41.75	-1	4,145	-0.02%
2019/12/31	3	41.60	2	41.70	41.55	1	4,125	0.02%
2019/12/30	13	42.34	9	42.20	42.20	4	4,130	0.10%
2019/12/27	26	43.17	43	42.57	42.65	-17	4,072	-0.42%
2019/12/26	5	40.24	8	40.06	40.00	-3	3,882	-0.08%
2019/12/25	3	40.18	5	40.38	40.00	-2	3,891	-0.05%
2019/12/24	12	41.00	5	40.76	40.50	7	3,938	0.18%
2019/12/23	5	40.79	2	40.68	40.95	3	3,939	0.08%
2019/12/20	0	0.00	3	40.60	40.15	-3	3,941	-0.08%
2019/12/19	1	40.00	0	0.00	40.00	1	3,944	0.03%
2019/12/18	2	39.93	2	40.03	39.90	0	3,977	0.00%
2019/12/17	1	39.90	0	0.00	39.95	1	3,994	0.03%
2019/12/16	1	39.90	8	40.28	40.15	-7	4,028	-0.17%
2019/12/13	9	39.96	1	40.10	39.70	8	4,096	0.20%
2019/12/12	4	41.21	7	41.22	40.65	-3	4,091	-0.07%
2019/12/11	5	41.34	5	41.63	41.55	0	4,140	0.00%
2019/12/10	4	41.14	1	41.00	40.90	3	4,127	0.07%
2019/12/09	2	41.35	1	41.45	41.00	1	4,242	0.02%
2019/12/05	2	40.95	0	0.00	40.75	2	4,350	0.05%
2019/12/04	1	40.40	3	40.17	40.60	-2	4,459	-0.04%
2019/12/03	1	40.15	1	40.25	40.05	0	4,836	0.00%
2019/12/02	2	42.00	20	40.12	40.55	-18	4,846	-0.37%
2019/11/29	9	41.55	14	41.29	41.30	-5	4,825	-0.10%
2019/11/28	9	41.18	2	40.85	41.15	7	4,805	0.15%
2019/11/27	1	40.35	4	40.31	40.40	-3	4,805	-0.06%
2019/11/26	10	40.21	14	40.18	40.40	-4	4,781	-0.08%
2019/11/25	0	0.00	1	39.15	39.30	-1	4,726	-0.02%
2019/11/22	2	38.48	4	38.35	38.45	-2	4,748	-0.04%
2019/11/20	0	0.00	2	38.40	38.10	-2	4,817	-0.04%
2019/11/19	3	38.55	0	0.00	38.35	3	4,941	0.06%
2019/11/18	1	38.55	0	0.00	38.55	1	5,047	0.02%
2019/11/15	1	38.90	3	38.60	38.50	-2	5,139	-0.04%
2019/11/14	4	39.79	5	39.10	39.00	-1	5,153	-0.02%
2019/11/13	1	39.65	4	39.26	39.50	-3	5,170	-0.06%
2019/11/12	1	39.00	2	38.95	38.95	-1	5,152	-0.02%
2019/11/11	1	38.40	13	38.45	38.45	-12	5,165	-0.23%
2019/11/08	2	36.95	8	37.46	37.70	-6	5,118	-0.12%
2019/11/06	3	36.77	1	36.95	36.60	2	5,201	0.04%
2019/11/05	8	37.16	13	36.93	36.70	-5	5,262	-0.10%
2019/11/04	1	37.50	0	0.00	37.45	1	5,350	0.02%
2019/11/01	1	37.40	6	37.70	37.50	-5	5,445	-0.09%
2019/10/31	24	37.64	10	37.52	37.80	14	5,524	0.25%
2019/10/30	1	36.80	19	36.34	36.30	-18	5,454	-0.33%
2019/10/29	33	37.28	9	37.59	36.80	24	5,455	0.44%
2019/10/28	4	39.48	10	39.30	39.00	-6	5,473	-0.11%
2019/10/25	25	40.32	3	40.17	39.65	22	5,471	0.40%
2019/10/24	38	40.35	37	39.79	41.05	1	5,478	0.02%
2019/10/23	39	42.85	10	44.78	41.40	29	5,367	0.54%
2019/10/22	5	45.16	9	45.27	46.00	-4	5,026	-0.08%
2019/10/21	3	43.60	2	43.75	43.85	1	4,938	0.02%
2019/10/18	8	42.90	1	42.90	43.00	7	5,052	0.14%
2019/10/16	1	42.40	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	4	42.91	42.95	-4	5,417	-0.07%
2019/10/14	3	42.43	0	0.00	42.40	3	5,622	0.05%
2019/10/09	1	42.30	1	42.35	42.25	0	6,022	0.00%
2019/10/08	0	0.00	2	43.20	43.15	-2	6,202	-0.03%
2019/10/04	2	42.98	1	43.90	43.05	1	6,461	0.02%
2019/10/03	1	43.45	2	43.55	43.65	-1	6,491	-0.02%
2019/10/02	4	43.19	3	43.55	43.75	1	6,527	0.02%
2019/10/01	1	42.50	3	42.50	42.45	-2	6,582	-0.03%
2019/09/27	7	42.19	2	42.20	42.00	5	6,642	0.08%
2019/09/26	6	43.50	4	43.89	43.35	2	6,647	0.03%
2019/09/25	4	43.95	2	43.28	43.50	2	6,703	0.03%
2019/09/24	2	43.98	0	0.00	44.15	2	6,830	0.03%
2019/09/23	2	44.40	1	44.50	44.25	1	6,855	0.01%
2019/09/20	0	0.00	2	43.33	43.70	-2	6,881	-0.03%
2019/09/19	3	43.73	1	43.50	43.60	2	6,915	0.03%
2019/09/18	2	43.93	3	44.35	43.55	-1	7,006	-0.01%
2019/09/17	0	0.00	2	44.70	44.90	-2	7,016	-0.03%
2019/09/16	6	45.73	4	46.05	45.45	2	7,356	0.03%
2019/09/12	3	45.15	7	45.22	45.20	-4	7,546	-0.05%
2019/09/11	20	44.97	15	44.80	44.45	5	7,626	0.07%
2019/09/10	1	46.50	15	46.77	46.55	-14	7,663	-0.18%
2019/09/09	18	46.91	8	47.24	47.45	10	7,696	0.13%
2019/09/06	10	46.93	30	46.48	46.40	-20	7,652	-0.26%
2019/09/05	18	46.94	41	47.43	46.90	-23	7,579	-0.30%
2019/09/04	0	0.00	3	44.38	44.65	-3	7,246	-0.04%
2019/09/03	2	45.08	4	44.40	44.15	-2	7,304	-0.03%
2019/09/02	1	43.50	3	44.53	44.65	-2	7,324	-0.03%
2019/08/30	4	44.64	4	44.56	43.85	0	7,329	0.00%
2019/08/29	6	43.81	2	43.85	43.95	4	7,358	0.05%
2019/08/28	3	43.85	4	44.20	43.55	-1	7,402	-0.01%
2019/08/27	0	0.00	1	43.80	43.95	-1	7,480	-0.01%
2019/08/26	15	43.05	1	42.90	42.85	14	7,664	0.18%
2019/08/23	4	44.21	10	44.11	44.10	-6	7,698	-0.08%
2019/08/22	14	44.34	5	44.25	43.65	9	7,756	0.12%
2019/08/21	7	44.45	2	44.75	44.70	5	7,866	0.06%
2019/08/20	35	43.92	9	43.62	44.00	26	7,865	0.33%
2019/08/19	2	42.83	1	43.25	42.95	1	7,868	0.01%
2019/08/16	11	42.82	6	42.70	42.40	5	7,938	0.06%
2019/08/15	3	41.33	1	41.35	41.55	2	7,967	0.03%
2019/08/14	1	42.55	6	42.56	41.60	-5	8,171	-0.06%
2019/08/13	0	0.00	2	41.45	41.60	-2	8,439	-0.02%
2019/08/12	13	42.64	5	42.51	42.45	8	8,650	0.09%
2019/08/08	5	41.47	4	41.90	42.10	1	8,804	0.01%
2019/08/07	8	41.26	8	41.08	40.80	0	9,146	0.00%
2019/08/06	7	39.84	18	38.91	40.25	-11	9,373	-0.12%
2019/08/05	5	41.00	1	40.75	40.75	4	9,511	0.04%
2019/08/02	6	43.87	5	43.25	42.80	1	9,501	0.01%
2019/07/31	5	45.61	1	46.15	46.40	4	9,604	0.04%
2019/07/30	10	47.10	7	46.59	45.90	3	9,658	0.03%
2019/07/26	1	48.80	18	49.06	49.15	-17	9,597	-0.18%
2019/07/25	15	48.66	14	48.67	48.70	1	9,792	0.01%
2019/07/24	18	47.10	22	47.34	47.10	-4	9,714	-0.04%
2019/07/23	17	47.12	13	46.93	46.65	4	9,926	0.04%
2019/07/22	23	47.40	15	47.30	47.95	8	9,989	0.08%
2019/07/19	11	46.55	16	46.11	46.00	-5	9,961	-0.05%
2019/07/18	8	47.18	11	46.49	46.10	-3	10,043	-0.03%
2019/07/17	17	48.54	12	48.24	48.45	5	10,097	0.05%
2019/07/16	11	49.47	10	49.12	48.40	1	10,083	0.01%
2019/07/15	25	47.33	36	48.10	50.30	-11	10,169	-0.11%
2019/07/12	25	46.01	12	45.80	45.80	13	10,249	0.13%
2019/07/11	84	44.78	80	45.05	45.15	4	10,490	0.04%
2019/07/10	2	43.10	9	43.20	43.35	-7	10,518	-0.07%
2019/07/09	4	43.53	6	42.76	42.95	-2	10,867	-0.02%
2019/07/08	1	44.05	1	44.00	44.15	0	11,239	0.00%
2019/07/05	19	45.00	2	45.08	44.70	17	11,626	0.15%
2019/07/03	2	44.23	0	0.00	44.35	2	11,692	0.02%
2019/07/02	2	44.45	3.2	44.42	44.50	-1.2	11,736	-0.01%
2019/07/01	7	45.21	25	45.12	44.85	-18	11,777	-0.15%
2019/06/28	6	44.09	2	43.95	44.05	4	11,683	0.03%
2019/06/27	16	44.11	0	0.00	43.80	16	11,795	0.14%
2019/06/26	1	43.15	1	43.55	43.80	0	12,025	0.00%
2019/06/25	3	44.18	1	45.05	43.60	2	12,042	0.02%
2019/06/24	4	43.58	3	43.65	43.85	1	11,977	0.01%
2019/06/21	39	45.09	30	44.90	44.20	9	11,959	0.08%
2019/06/20	55	43.04	61	43.25	44.70	-6	11,764	-0.05%
2019/06/19	6	41.20	7	40.69	41.20	-1	11,551	-0.01%
2019/06/18	7	39.53	2	39.40	39.45	5	11,472	0.04%
2019/06/17	7	40.80	0	0.00	40.45	7	11,408	0.06%
2019/06/14	1	42.75	5	42.33	41.70	-4	11,385	-0.04%
2019/06/13	2	42.85	1	43.05	42.50	1	11,401	0.01%
2019/06/12	3	42.80	0	0.00	42.50	3	11,506	0.03%
2019/06/11	1	42.25	0	0.00	42.20	1	11,842	0.01%
2019/06/10	9	42.95	13	43.10	43.50	-4	11,953	-0.03%
2019/06/06	2	41.60	1	41.55	41.35	1	12,041	0.01%
2019/06/05	8	43.75	12	43.60	42.40	-4	12,111	-0.03%
2019/06/04	13	42.93	5	42.52	42.40	8	12,182	0.07%
2019/06/03	9	42.86	6	43.07	43.50	3	12,301	0.02%
2019/05/31	22	41.93	22	42.35	42.80	0	12,515	0.00%
2019/05/30	0	0.00	10	40.81	40.85	-10	12,530	-0.08%
2019/05/29	5	40.00	2	40.18	40.10	3	12,587	0.02%
2019/05/28	19	41.38	10	41.19	41.15	9	12,585	0.07%
2019/05/27	1	39.80	1	39.25	39.80	0	12,481	0.00%
2019/05/24	1	41.90	1	40.60	40.60	0	12,513	0.00%
2019/05/23	1	41.00	0	0.00	41.05	1	12,541	0.01%
2019/05/22	3	42.93	34	42.05	41.95	-31	12,597	-0.25%
2019/05/21	48	41.40	38	42.92	43.20	10	12,584	0.08%
2019/05/20	49	44.76	33	42.91	41.25	16	12,428	0.13%
2019/05/17	8	48.32	4	46.86	44.00	4	12,155	0.03%
2019/05/16	4	49.41	2	50.90	47.60	2	11,976	0.02%
2019/05/15	32	50.70	27	50.47	49.85	5	11,898	0.04%
2019/05/14	11	50.98	12	51.20	52.40	-1	11,712	-0.01%
2019/05/13	13	48.55	7	48.65	49.05	6	11,985	0.05%
2019/05/10	4	50.83	1	51.70	51.40	3	11,760	0.03%
2019/05/09	21	53.49	25	52.16	52.40	-4	11,801	-0.03%
2019/05/08	19.2	54.93	17	53.36	53.90	2.2	11,664	0.02%
2019/05/07	3.2	54.16	3	55.03	54.30	0.2	11,520	0.00%
2019/05/06	2	52.45	6	53.22	52.20	-4	11,380	-0.04%
2019/05/03	3	54.97	50	54.83	54.70	-47	11,257	-0.42%
2019/05/02	66	57.10	60	55.83	55.70	6	11,136	0.05%
2019/04/30	19	52.11	21	54.94	56.80	-2	10,804	-0.02%
2019/04/29	58	54.50	15	53.33	52.00	43	10,578	0.41%
2019/04/26	6	52.73	1	53.80	54.00	5	10,292	0.05%
2019/04/25	10	55.28	5	55.82	54.00	5	10,127	0.05%
2019/04/24	3	54.80	3	55.00	55.50	0	10,022	0.00%
2019/04/23	16	54.92	13	54.72	54.00	3	9,892	0.03%
2019/04/22	3.2	57.70	46	57.11	57.70	-42.9	9,728	-0.44%
2019/04/19	76	57.87	41	58.91	58.00	35	9,591	0.36%
2019/04/18	13	56.72	17	55.86	56.10	-4	9,266	-0.04%
2019/04/17	21	55.09	26	54.60	52.70	-5	8,770	-0.06%
2019/04/16	18	53.41	66	53.93	54.10	-48	8,323	-0.58%
2019/04/15	59	50.80	57	51.91	51.50	2	8,062	0.02%
2019/04/12	63	48.42	73	48.70	48.15	-10	7,662	-0.13%
2019/04/11	70	46.62	42	47.46	47.90	28	7,218	0.39%
2019/04/10	9	42.68	7	43.12	43.55	2	6,772	0.03%
2019/04/09	3	42.37	1	42.85	41.65	2	6,609	0.03%
2019/04/08	6	42.97	1	43.60	42.60	5	6,517	0.08%
2019/04/03	2	42.08	4	41.55	42.65	-2	6,400	-0.03%
2019/04/02	1	42.20	2	41.35	41.30	-1	6,276	-0.02%
2019/04/01	18	41.49	15	41.23	41.30	3	6,208	0.05%
2019/03/29	11	40.78	16	41.28	41.55	-5	6,042	-0.08%
2019/03/28	4	38.46	0	0.00	38.20	4	5,735	0.07%
2019/03/27	2	39.85	1	40.00	39.30	1	5,656	0.02%
2019/03/26	3	40.25	11	39.81	39.80	-8	5,579	-0.14%
2019/03/25	11	39.75	14	40.39	39.15	-3	5,495	-0.05%
2019/03/22	1	43.30	8	42.51	42.05	-7	5,309	-0.13%
2019/03/21	4	43.08	5	42.75	42.80	-1	5,244	-0.02%
2019/03/20	0	0.00	9	42.40	42.85	-9	5,184	-0.17%
2019/03/19	2	41.55	14	41.46	41.40	-12	5,081	-0.24%
2019/03/18	9	41.58	12	41.58	41.35	-3	5,023	-0.06%
2019/03/15	19	42.42	15	41.96	42.25	4	4,934	0.08%
2019/03/14	35	43.59	9	42.64	42.40	26	4,768	0.55%
2019/03/13	28	47.57	7	47.57	47.00	21	4,369	0.48%
2019/03/12	3	45.88	12	46.13	47.70	-9	4,164	-0.22%
2019/03/11	4	45.09	7	45.26	45.30	-3	3,984	-0.08%
2019/03/08	7	45.94	4	45.91	45.55	3	3,863	0.08%
2019/03/07	4	43.43	4	44.66	45.30	0	3,677	0.00%
2019/03/06	19	45.23	8	44.64	44.25	11	3,482	0.32%
2019/03/05	17	43.76	10	43.81	43.10	7	3,144	0.22%
2019/03/04	10	48.08	2	48.10	47.00	8	2,885	0.28%
2019/02/26	0	0.00	2	45.75	45.00	-2	2,631	-0.08%
2019/02/25	2	45.00	5	44.80	46.00	-3	2,486	-0.12%
2019/02/22	2	42.30	2	42.60	43.35	0	2,327	0.00%
2019/02/21	2	39.50	4	40.76	43.35	-2	2,188	-0.09%
2019/02/20	3	39.20	0	0.00	39.45	3	2,014	0.15%
2019/02/19	0	0.00	2	38.25	38.10	-2	1,915	-0.10%
2019/02/15	1	37.30	0	0.00	37.25	1	1,766	0.06%
2019/02/14	1	36.50	1	36.55	38.00	0	1,693	0.00%
2019/02/13	13	36.92	14	36.91	37.00	-1	1,549	-0.06%
2019/02/12	18	35.05	12	35.96	36.55	6	1,324	0.45%
2019/01/30	0	0.00	37	30.45	30.45	-37	665	-5.56%
2019/01/24	0	0.00	1	27.20	27.20	-1	478	-0.21%
2019/01/17	5	26.69	1	27.15	26.80	4	443	0.90%
2019/01/16	30	27.01	0	0.00	27.00	30	428	6.99%
2019/01/14	1	26.90	0	0.00	27.15	1	374	0.27%
2019/01/10	2	24.75	0	0.00	24.80	2	290	0.69%
2019/01/09	0	0.00	1	24.60	24.65	-1	288	-0.35%
2019/01/08	1	24.85	0	0.00	24.60	1	289	0.35%
2019/01/07	1	24.70	0	0.00	24.65	1	288	0.35%
2018/12/20	0	0.00	20	23.40	23.30	-20	335	-5.97%
2018/12/13	2	24.45	0	0.00	24.35	2	334	0.60%
2018/12/11	20	24.45	0	0.00	24.55	20	332	6.02%
2018/11/20	1	23.25	0	0.00	23.15	1	344	0.29%
2018/11/19	1	23.25	0	0.00	23.40	1	345	0.29%
2018/10/05	1	23.10	0	0.00	22.95	1	428	0.23%
2018/08/02	1	26.55	0	0.00	26.50	1	1,137	0.09%
2018/07/06	0	0.00	3	26.25	26.35	-3	1,198	-0.25%
2018/07/03	3	27.87	2	27.95	27.50	1	1,277	0.08%
2018/06/28	1	28.05	0	0.00	28.05	1	1,339	0.07%
2018/06/27	1	28.45	1	28.70	28.35	0	1,398	0.00%
2018/06/26	2	28.80	0	0.00	28.45	2	1,486	0.13%
2018/06/20	1	29.40	0	0.00	28.75	1	1,558	0.06%
2018/06/15	1	30.30	0	0.00	30.00	1	1,566	0.06%
2018/06/11	1	30.70	0	0.00	30.40	1	1,486	0.07%
2018/06/08	1	31.45	3	31.50	31.20	-2	1,481	-0.14%
2018/06/06	3	31.85	0	0.00	32.20	3	1,449	0.21%
2018/06/05	0	0.00	2	30.00	30.70	-2	1,328	-0.15%
2018/05/14	0	0.00	5	28.00	28.10	-5	1,304	-0.38%
2018/05/07	15	27.80	15	28.22	28.05	0	1,310	0.00%
2018/05/02	0	0.00	5	27.00	26.95	-5	1,382	-0.36%
2018/04/26	2	27.00	0	0.00	27.00	2	1,412	0.14%
2018/04/11	0	0.00	1	28.90	28.75	-1	1,645	-0.06%
2018/04/09	1	29.10	0	0.00	28.40	1	1,620	0.06%
2018/04/03	0	0.00	1	27.75	28.95	-1	1,598	-0.06%
2018/03/31	0	0.00	1	27.80	27.85	-1	1,553	-0.06%
2018/03/30	1	28.80	0	0.00	28.15	1	1,548	0.06%
2018/03/29	1	28.40	1	28.20	28.10	0	1,491	0.00%
2018/03/27	2	26.40	0	0.00	26.70	2	1,423	0.14%
2018/03/22	1	26.05	0	0.00	26.00	1	1,404	0.07%
2018/02/26	0	0.00	10	28.10	29.00	-10	1,863	-0.54%
2018/02/07	5	29.00	0	0.00	28.25	5	2,011	0.25%
2018/02/06	5	28.00	0	0.00	28.25	5	2,017	0.25%
2018/02/05	0	0.00	1	30.60	30.95	-1	1,987	-0.05%
2018/02/01	3	32.02	2	32.20	31.65	1	2,031	0.05%
2018/01/26	0	0.00	1	33.15	33.10	-1	2,016	-0.05%
2018/01/25	0	0.00	4	31.90	31.65	-4	1,970	-0.20%
2018/01/22	3	31.37	0	0.00	31.40	3	1,978	0.15%
2018/01/19	1	31.45	0	0.00	31.30	1	1,992	0.05%
2018/01/17	0	0.00	1	31.45	31.45	-1	2,027	-0.05%
2018/01/10	2	32.38	0	0.00	32.20	2	2,081	0.10%
2018/01/09	2	33.00	1	32.85	32.85	1	2,076	0.05%
2018/01/08	1	34.05	0	0.00	33.50	1	2,066	0.05%
2018/01/05	2	33.05	0	0.00	34.05	2	1,939	0.10%
2018/01/04	3	33.00	0	0.00	33.55	3	1,890	0.16%