矽格 (6257)-國泰-敦南券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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

矽格 (6257)籌碼相關－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	14.3	72.06	12.6	71.94	71.50	1.7	4,242	0.04%
2024/11/21	7.3	71.27	4.1	71.38	71.00	3.2	4,241	0.08%
2024/11/20	7.9	71.66	8	71.75	71.00	-0.1	4,238	0.00%
2024/11/19	24.8	71.34	10.6	71.24	71.50	14.2	4,238	0.33%
2024/11/18	53.4	71.19	7	70.99	70.60	46.4	4,245	1.09%
2024/11/15	15.3	72.61	7.4	73.08	72.40	7.9	4,232	0.19%
2024/11/14	29.1	72.96	5.1	72.86	72.90	24	4,234	0.57%
2024/11/13	10.4	73.33	5.3	73.89	74.00	5.2	4,198	0.12%
2024/11/12	15.7	73.46	6.2	73.61	72.80	9.5	4,194	0.23%
2024/11/11	18.6	74.36	21.3	74.40	75.00	-2.7	4,173	-0.06%
2024/11/08	38.8	74.85	28.6	74.98	74.40	10.2	4,199	0.24%
2024/11/07	49.6	74.22	19.5	74.51	74.60	30.2	4,215	0.72%
2024/11/06	30.4	73.21	19	73.31	73.50	11.5	4,214	0.27%
2024/11/05	13.7	71.87	18.2	72.10	72.40	-4.5	4,232	-0.11%
2024/11/04	53.4	71.90	9.1	71.91	71.60	44.3	4,277	1.04%
2024/11/01	33.6	72.56	14.7	72.62	72.80	18.9	4,347	0.43%
2024/10/30	142.9	74.67	34.7	74.98	73.70	108.2	4,323	2.50%	大買/鉅額交易
2024/10/29	29.9	77.33	21.2	77.26	77.60	8.7	4,232	0.21%
2024/10/28	52.6	79.67	42	79.35	79.30	10.7	4,280	0.25%
2024/10/25	9	78.54	24.7	78.72	78.80	-15.7	4,269	-0.37%
2024/10/24	47	79.31	44.7	78.81	78.60	2.3	4,297	0.05%
2024/10/23	21.4	79.55	42.1	79.64	79.40	-20.7	4,294	-0.48%
2024/10/22	29.3	78.75	32.6	78.97	79.30	-3.3	4,289	-0.08%
2024/10/21	8.9	77.99	25.4	78.04	78.30	-16.6	4,313	-0.38%
2024/10/18	45.9	77.74	49.4	77.59	77.10	-3.5	4,351	-0.08%
2024/10/17	40	79.27	23.8	79.35	78.70	16.3	4,358	0.37%
2024/10/16	24.6	79.04	13.7	78.99	79.00	10.9	4,356	0.25%
2024/10/15	137.2	79.55	140.8	79.18	79.10	-3.6	4,385	-0.08%	大買/大賣/
2024/10/14	30.7	77.86	60.9	78.16	79.10	-30.1	4,296	-0.70%
2024/10/11	90.4	77.66	102.5	77.54	77.70	-12.1	4,289	-0.28%	大賣/
2024/10/09	45.4	76.49	71.6	76.55	76.00	-26.2	4,330	-0.61%
2024/10/08	82.4	75.68	69.9	75.57	75.40	12.5	4,298	0.29%
2024/10/07	50.3	75.45	29.6	75.33	75.00	20.7	4,311	0.48%
2024/10/04	16.2	74.31	17.2	74.43	74.20	-0.9	4,353	-0.02%
2024/10/01	17.9	75.55	30	75.31	75.50	-12.1	4,418	-0.27%
2024/09/30	50.8	76.41	23.3	76.23	75.70	27.5	4,440	0.62%
2024/09/27	31.8	77.56	30.3	77.63	77.30	1.5	4,406	0.03%
2024/09/26	117.9	78.25	65.8	78.72	77.20	52.1	4,405	1.18%	大買/
2024/09/25	51.5	77.74	157.9	77.87	78.40	-106.4	4,302	-2.47%	大賣/鉅額交易
2024/09/24	189.8	76.68	106.1	76.75	76.80	83.7	4,182	2.00%	大買/大賣/
2024/09/23	20.4	74.51	13.2	74.36	74.20	7.3	4,102	0.18%
2024/09/20	30.9	74.51	11.1	74.86	73.90	19.8	4,142	0.48%
2024/09/19	12.4	73.83	12.7	73.74	74.40	-0.3	4,188	-0.01%
2024/09/18	18.5	73.77	6	74.25	73.40	12.5	4,235	0.29%
2024/09/16	8.1	74.49	5.4	74.63	74.50	2.7	4,270	0.06%
2024/09/13	20.1	74.55	13	74.38	73.90	7	4,286	0.16%
2024/09/12	7.2	74.73	19	74.71	75.00	-11.8	4,295	-0.28%
2024/09/11	58.1	74.48	30	73.86	73.30	28.1	4,293	0.65%
2024/09/10	36.9	74.65	16.3	74.42	74.50	20.6	4,252	0.49%
2024/09/09	15	73.63	10	73.77	74.10	5	4,222	0.12%
2024/09/06	6.3	73.88	1	73.90	74.30	5.3	4,262	0.12%
2024/09/05	35.2	75.19	29.4	75.22	74.50	5.8	4,255	0.14%
2024/09/04	33.2	74.37	45.8	73.59	74.20	-12.6	4,229	-0.30%
2024/09/03	13.4	78.37	25.5	78.05	77.70	-12.1	4,188	-0.29%
2024/09/02	39.8	77.99	10.8	77.52	77.40	29	4,242	0.68%
2024/08/30	220.2	79.94	260	79.39	78.10	-39.8	4,192	-0.95%	大買/大賣/
2024/08/29	61.4	77.01	61.7	76.74	77.70	-0.3	4,005	-0.01%
2024/08/28	12.2	74.74	12.3	74.64	74.90	-0.1	3,941	0.00%
2024/08/27	6.2	73.17	10.3	73.61	74.10	-4.1	3,976	-0.10%
2024/08/26	18.3	74.24	16	74.28	73.50	2.2	4,013	0.06%
2024/08/23	14	73.74	9.5	73.64	74.10	4.5	4,091	0.11%
2024/08/22	19	74.37	15	73.97	73.70	4	4,129	0.10%
2024/08/21	5.6	74.02	9.1	74.28	74.20	-3.5	4,187	-0.08%
2024/08/20	9.1	74.40	17	74.66	74.50	-7.9	4,242	-0.19%
2024/08/19	7.2	73.44	18.2	72.82	74.20	-11	4,347	-0.25%
2024/08/16	9.3	72.38	12	72.43	72.40	-2.8	4,472	-0.06%
2024/08/15	13.1	71.97	1.8	72.12	71.80	11.4	4,560	0.25%
2024/08/14	8.5	72.60	16	72.35	72.20	-7.5	4,703	-0.16%
2024/08/13	10.5	71.96	12.7	71.74	71.80	-2.2	4,855	-0.05%
2024/08/12	14.3	70.89	15.1	71.47	72.10	-0.8	5,165	-0.02%
2024/08/09	38.2	70.75	35.1	70.52	70.20	3.1	5,189	0.06%
2024/08/08	29.5	68.76	23.4	68.67	68.70	6	5,166	0.12%
2024/08/07	44.2	69.27	37.5	69.35	69.80	6.8	5,151	0.13%
2024/08/06	75.8	65.78	19.4	67.44	67.50	56.5	5,153	1.10%
2024/08/05	76.2	67.56	51.6	67.29	66.90	24.6	5,114	0.48%
2024/08/02	49.7	75.14	15.1	74.88	74.30	34.7	5,074	0.68%
2024/08/01	52.1	77.45	62.4	77.41	76.90	-10.3	5,144	-0.20%
2024/07/31	62.9	76.29	76.4	76.67	76.80	-13.5	5,129	-0.26%
2024/07/30	18.1	72.31	29	72.67	74.00	-10.9	5,129	-0.21%
2024/07/29	17.5	74.31	9.7	74.16	73.40	7.7	5,368	0.14%
2024/07/26	18.3	75.46	6.6	75.42	75.40	11.7	5,437	0.21%
2024/07/23	7.3	76.60	7	76.76	76.80	0.3	5,469	0.01%
2024/07/22	79.3	76.34	70.1	76.27	76.00	9.3	5,478	0.17%
2024/07/19	43.6	79.02	11	78.64	78.30	32.6	5,436	0.60%
2024/07/18	29.8	79.92	48.8	80.33	81.00	-19	5,414	-0.35%
2024/07/17	27.7	81.67	6.3	81.73	81.70	21.4	5,387	0.40%
2024/07/16	71.1	82.17	68.2	82.09	82.20	2.9	5,420	0.05%
2024/07/15	20.8	80.81	35.6	81.03	80.80	-14.7	5,415	-0.27%
2024/07/12	54.8	80.70	32.8	80.76	80.60	22.1	5,418	0.41%
2024/07/11	65	81.38	99.2	81.62	82.30	-34.2	5,417	-0.63%
2024/07/10	26.5	79.80	37.8	79.77	80.00	-11.3	5,382	-0.21%
2024/07/09	16.5	79.55	29.7	79.77	79.40	-13.3	5,399	-0.25%
2024/07/08	50.6	78.80	50.5	79.36	79.40	0.1	5,433	0.00%
2024/07/05	53.4	78.33	43.5	78.42	78.40	9.9	5,419	0.18%
2024/07/04	16.4	77.57	23.5	77.17	77.90	-7.1	5,401	-0.13%
2024/07/03	20.4	76.36	7.8	76.43	76.00	12.7	5,412	0.23%
2024/07/02	37	75.76	6.7	75.86	75.20	30.4	5,452	0.56%
2024/07/01	18.4	76.54	5.4	76.61	76.10	13	5,432	0.24%
2024/06/28	40.8	77.63	58.4	78.02	76.80	-17.5	5,493	-0.32%
2024/06/27	36.1	75.99	8.2	76.53	76.70	27.9	5,471	0.51%
2024/06/26	28.5	78.88	17.1	79.44	78.40	11.5	5,595	0.20%
2024/06/25	48.4	78.18	57.7	77.97	79.40	-9.3	5,803	-0.16%
2024/06/24	66.9	80.95	29.2	81.48	79.90	37.7	5,915	0.64%
2024/06/21	48.3	81.92	50.2	81.98	82.00	-1.8	5,919	-0.03%
2024/06/20	12.7	81.22	15.9	81.19	81.50	-3.2	5,940	-0.05%
2024/06/19	38.6	81.07	36.6	81.09	80.30	2	6,053	0.03%
2024/06/18	27.1	80.90	16.2	80.80	80.50	11	6,217	0.18%
2024/06/17	20.2	80.93	16.4	81.14	80.50	3.8	6,544	0.06%
2024/06/14	14.2	81.41	14.6	81.45	81.30	-0.4	6,677	-0.01%
2024/06/13	19.9	80.84	19.1	81.02	81.40	0.8	6,814	0.01%
2024/06/12	9.7	79.95	16	80.09	80.00	-6.4	6,836	-0.09%
2024/06/11	6.1	79.88	26.9	79.86	79.50	-20.8	6,895	-0.30%
2024/06/07	57	80.23	21.4	80.11	79.90	35.6	6,947	0.51%
2024/06/06	80	82.01	78.2	82.24	81.00	1.8	6,963	0.03%
2024/06/05	10.5	80.26	16.2	80.48	80.00	-5.6	6,889	-0.08%
2024/06/04	13.6	80.71	43.7	80.83	80.90	-30.1	7,010	-0.43%
2024/06/03	19.2	79.38	22.6	78.97	80.10	-3.3	7,140	-0.05%
2024/05/31	41	79.19	5.1	78.80	78.70	35.9	7,186	0.50%
2024/05/30	41.9	80.35	52.2	79.99	79.90	-10.3	7,162	-0.14%
2024/05/29	91.7	81.55	59.4	81.16	81.50	32.3	7,179	0.45%
2024/05/28	29.8	80.95	47.3	81.03	81.20	-17.5	7,254	-0.24%
2024/05/27	51.4	80.95	33.3	80.87	80.50	18	7,244	0.25%
2024/05/24	38	79.39	47.7	79.83	80.40	-9.8	7,294	-0.13%
2024/05/23	34	78.48	24.7	78.77	78.00	9.3	7,349	0.13%
2024/05/22	39.8	79.89	46.1	79.85	79.10	-6.3	7,566	-0.08%
2024/05/21	28.6	79.13	31.7	79.26	79.00	-3.1	7,505	-0.04%
2024/05/20	81.3	79.83	88.9	79.97	79.00	-7.6	7,431	-0.10%
2024/05/17	150.8	79.09	54.9	79.11	78.00	95.9	7,337	1.31%	大買/
2024/05/16	129.7	81.41	214.6	81.96	81.30	-84.9	7,216	-1.18%	大買/大賣/
2024/05/15	17.6	77.37	25.9	77.40	77.40	-8.3	6,970	-0.12%
2024/05/14	8.5	76.77	24.5	76.86	77.00	-16.1	6,949	-0.23%
2024/05/13	35.5	76.67	18.9	76.56	76.50	16.5	6,926	0.24%
2024/05/10	33.9	77.00	22.5	76.75	76.20	11.3	6,920	0.16%
2024/05/09	47.8	77.87	52.5	77.61	77.10	-4.6	6,887	-0.07%
2024/05/08	41.6	78.12	44.7	77.86	78.30	-3.1	6,858	-0.05%
2024/05/07	49	78.05	55.5	77.98	77.80	-6.5	6,807	-0.10%
2024/05/06	25.9	76.82	44.6	76.87	77.10	-18.7	6,698	-0.28%
2024/05/03	66.6	77.16	69.9	76.94	76.40	-3.3	6,707	-0.05%
2024/05/02	158.3	77.73	305.4	77.38	77.40	-147.1	6,637	-2.22%	大買/大賣/鉅額交易
2024/04/30	82.2	73.83	60.2	73.77	74.20	22	6,367	0.35%
2024/04/29	17	72.28	67.6	72.37	72.90	-50.6	6,295	-0.80%
2024/04/26	25.3	71.36	21.4	71.28	71.50	4	6,386	0.06%
2024/04/25	59.8	70.10	17.1	70.18	70.20	42.7	6,379	0.67%
2024/04/24	14.3	69.98	17.2	70.00	70.40	-2.9	6,374	-0.04%
2024/04/23	27.6	68.31	24.9	67.93	68.30	2.7	6,362	0.04%
2024/04/22	33.5	69.24	56.8	69.32	68.30	-23.3	6,358	-0.37%
2024/04/19	41.9	70.48	35.2	69.51	70.50	6.7	6,293	0.11%
2024/04/18	16.4	71.92	30.8	72.00	71.50	-14.4	6,215	-0.23%
2024/04/17	10.9	72.14	43.6	72.20	72.60	-32.6	6,201	-0.53%
2024/04/16	59.5	70.58	63.9	70.72	70.60	-4.3	6,136	-0.07%
2024/04/15	43	72.19	44.6	72.10	72.00	-1.6	6,060	-0.03%
2024/04/12	32.9	73.25	43	73.27	73.20	-10.1	6,030	-0.17%
2024/04/11	56.2	72.25	54.2	72.63	72.80	2	5,949	0.03%
2024/04/10	82.1	72.07	57.5	72.04	72.40	24.6	5,892	0.42%
2024/04/09	33.2	71.65	25	71.61	71.10	8.2	5,828	0.14%
2024/04/08	46	70.93	32.4	71.14	70.80	13.6	5,787	0.24%
2024/04/03	34.3	71.89	11.8	71.93	71.80	22.6	5,763	0.39%
2024/04/02	53.3	71.97	58.1	72.42	73.00	-4.8	5,753	-0.08%
2024/04/01	37.2	71.43	35.9	71.82	71.60	1.3	5,670	0.02%
2024/03/29	84.3	71.09	29.4	71.56	71.00	54.9	5,597	0.98%
2024/03/28	112	73.51	85.5	73.78	72.00	26.5	5,390	0.49%	大買/
2024/03/27	86.6	72.71	88.5	73.02	73.80	-1.9	5,144	-0.04%
2024/03/26	98.2	71.76	59.7	71.15	71.00	38.5	4,978	0.77%
2024/03/25	63.6	72.53	43.6	72.43	72.30	20	4,974	0.40%
2024/03/22	83.1	72.59	34.1	72.38	72.40	49	4,944	0.99%
2024/03/21	95	76.86	116.1	75.33	74.70	-21.1	4,910	-0.43%	大賣/
2024/03/20	132.9	77.11	175.8	77.13	75.60	-42.9	5,085	-0.84%	大買/大賣/
2024/03/19	45.5	72.97	115.8	73.11	73.50	-70.2	5,072	-1.38%	大賣/
2024/03/18	17.6	71.13	82.4	71.51	72.10	-64.8	4,948	-1.31%
2024/03/15	14.2	68.44	11.2	68.73	68.80	3	4,832	0.06%
2024/03/14	23.8	68.49	55.8	68.82	68.80	-32	4,777	-0.67%
2024/03/13	15.9	70.10	24.9	70.31	70.10	-9	4,716	-0.19%
2024/03/12	8.8	69.86	9.3	69.75	69.90	-0.5	4,674	-0.01%
2024/03/11	15.4	68.76	28.5	68.73	68.40	-13.1	4,698	-0.28%
2024/03/08	84.2	70.38	77.9	70.43	69.00	6.3	4,758	0.13%
2024/03/07	169.9	71.03	59.4	70.52	69.60	110.5	4,727	2.34%	大買/鉅額交易
2024/03/06	49.2	69.45	56.8	69.62	70.20	-7.6	4,786	-0.16%
2024/03/05	10.6	67.67	36.2	67.87	68.10	-25.6	4,965	-0.52%
2024/03/04	30.7	67.89	20.7	68.04	67.90	10	5,024	0.20%
2024/03/01	79.5	67.84	42.3	67.99	67.20	37.2	4,971	0.75%
2024/02/29	14.1	70.45	17.4	70.24	70.30	-3.4	4,814	-0.07%
2024/02/27	80.2	70.18	65.8	70.35	70.00	14.4	4,781	0.30%
2024/02/26	117.1	72.84	70.9	72.74	72.30	46.2	4,667	0.99%	大買/
2024/02/23	258.9	73.54	222.8	73.34	72.50	36.1	4,542	0.79%	大買/大賣/
2024/02/22	38.1	70.55	55.5	70.30	70.80	-17.4	4,207	-0.41%
2024/02/21	13.1	68.93	18.5	68.96	68.80	-5.5	4,122	-0.13%
2024/02/20	51	69.33	23.8	69.26	68.20	27.2	4,144	0.66%
2024/02/19	19.8	69.32	21.8	69.44	70.00	-2	4,099	-0.05%
2024/02/16	25.6	69.53	47.7	69.65	69.50	-22.1	4,088	-0.54%
2024/02/15	17.2	67.71	33	67.71	68.20	-15.7	4,032	-0.39%
2024/02/05	13.3	65.22	7	65.31	65.30	6.4	3,992	0.16%
2024/02/02	21.3	66.24	21.2	66.19	65.70	0.2	3,999	0.00%
2024/02/01	18.5	67.07	13.1	67.02	66.60	5.4	3,997	0.14%
2024/01/31	20.7	67.73	33.3	67.69	67.70	-12.6	4,025	-0.31%
2024/01/30	11.2	66.87	7.1	66.83	66.50	4.1	4,054	0.10%
2024/01/29	8.4	67.32	10.2	67.46	67.40	-1.8	4,089	-0.04%
2024/01/26	64.1	68.69	62.1	67.70	67.20	2	4,139	0.05%
2024/01/25	20.8	68.97	23.3	68.68	68.70	-2.5	4,117	-0.06%
2024/01/24	14.8	68.28	17	68.34	68.00	-2.2	4,103	-0.05%
2024/01/23	41.8	68.13	39.8	68.14	68.10	2.1	4,111	0.05%
2024/01/22	95.5	68.12	83.2	68.13	68.00	12.3	4,084	0.30%
2024/01/19	16.4	66.43	30.3	66.31	66.50	-13.9	3,970	-0.35%
2024/01/18	4.1	65.18	4.9	65.12	65.30	-0.9	4,006	-0.02%
2024/01/17	6.1	65.95	10.2	65.85	65.80	-4.1	4,124	-0.10%
2024/01/16	25.7	65.76	27.1	66.05	66.10	-1.4	4,139	-0.03%
2024/01/15	12.7	65.20	14	65.10	65.40	-1.4	4,157	-0.03%
2024/01/12	4.1	64.50	7	64.41	64.30	-2.9	4,216	-0.07%
2024/01/11	14.3	63.90	2.3	63.92	64.20	12.1	4,308	0.28%
2024/01/10	2.2	64.44	6.1	64.30	64.60	-3.9	4,367	-0.09%
2024/01/09	3.7	64.58	3.2	64.38	64.40	0.5	4,482	0.01%
2024/01/08	8.4	64.30	12	64.07	63.90	-3.6	4,508	-0.08%
2024/01/05	8.2	64.91	2	64.85	64.90	6.2	4,636	0.13%
2024/01/04	1.4	64.76	0	0.00	65.00	1.4	4,642	0.03%
2024/01/03	14.3	64.40	10.8	64.38	65.00	3.6	4,664	0.08%
2024/01/02	11.8	65.07	6.3	65.14	64.60	5.5	4,648	0.12%
2023/12/29	36.1	65.20	40.6	65.33	65.20	-4.5	4,647	-0.10%
2023/12/28	17.8	66.55	24.4	66.47	66.00	-6.6	4,599	-0.14%
2023/12/27	6.4	67.37	10.5	67.32	67.30	-4.1	4,574	-0.09%
2023/12/26	17.9	66.84	26.3	66.78	66.80	-8.4	4,565	-0.18%
2023/12/25	57.8	67.20	72.3	66.48	66.40	-14.5	4,552	-0.32%
2023/12/22	18	68.27	13.3	68.08	68.00	4.7	4,508	0.10%
2023/12/21	29.9	68.58	40.9	68.35	68.10	-11	4,515	-0.24%
2023/12/20	38	68.04	55.9	68.06	68.80	-17.9	4,488	-0.40%
2023/12/19	23.9	67.97	34.1	67.89	67.80	-10.2	4,433	-0.23%
2023/12/18	52.4	68.24	88.4	68.46	68.50	-36	4,437	-0.81%
2023/12/15	293.3	68.40	293	67.88	67.20	0.3	4,545	0.01%	大買/大賣/
2023/12/14	388.2	69.42	333.8	69.54	71.90	54.5	4,467	1.22%	大買/大賣/
2023/12/13	24.5	66.15	35.9	66.30	66.40	-11.4	4,163	-0.27%
2023/12/12	44.7	66.03	59.8	66.02	65.80	-15.1	4,245	-0.36%
2023/12/11	17.6	65.13	27.7	64.89	65.00	-10.1	4,209	-0.24%
2023/12/08	20.6	64.73	25.1	64.88	64.70	-4.5	4,198	-0.11%
2023/12/07	1.5	64.95	44	65.09	64.60	-42.6	4,183	-1.02%
2023/12/06	81.6	64.60	125.2	64.82	65.40	-43.6	4,158	-1.05%	大賣/
2023/12/05	123	65.38	109	65.12	65.50	14.1	4,084	0.34%	大買/大賣/
2023/12/04	138.2	65.63	134.8	65.85	66.00	3.4	4,013	0.09%	大買/大賣/
2023/12/01	154	65.05	140.8	65.17	65.80	13.2	3,943	0.33%	大買/大賣/
2023/11/30	223	63.97	188.2	63.98	63.80	34.8	3,722	0.94%	大買/大賣/
2023/11/29	25.5	61.99	49.7	61.97	62.00	-24.1	3,478	-0.69%
2023/11/28	4.5	60.76	27.6	60.36	60.60	-23.1	3,403	-0.68%
2023/11/27	11.6	60.17	6.9	60.34	60.00	4.7	3,449	0.14%
2023/11/24	3.5	60.81	13.1	60.81	60.70	-9.7	3,493	-0.28%
2023/11/23	9.4	61.16	44.1	60.99	60.90	-34.7	3,515	-0.99%
2023/11/22	14.2	60.89	17.2	60.96	60.90	-3	3,537	-0.09%
2023/11/21	43.6	61.05	20	60.91	60.70	23.6	3,565	0.66%
2023/11/20	8	61.04	13.3	61.12	61.40	-5.3	3,673	-0.14%
2023/11/17	80.8	61.67	35.1	61.29	61.00	45.6	3,803	1.20%
2023/11/16	5	61.31	24.6	61.33	61.50	-19.6	3,785	-0.52%
2023/11/15	32.5	61.65	57.8	61.41	60.90	-25.2	3,836	-0.66%
2023/11/14	20.2	61.13	15.9	61.07	61.50	4.3	3,792	0.11%
2023/11/13	16.4	60.59	20.2	60.59	60.50	-3.8	3,777	-0.10%
2023/11/10	8.3	60.09	23.8	60.22	60.20	-15.5	3,769	-0.41%
2023/11/09	5.4	61.09	32.9	60.96	60.80	-27.5	3,748	-0.73%
2023/11/08	17.2	61.60	24.8	61.56	61.40	-7.6	3,736	-0.20%
2023/11/07	49.6	61.13	32.4	61.02	61.70	17.3	3,702	0.47%
2023/11/06	53.5	61.60	32.1	61.50	61.50	21.3	3,649	0.58%
2023/11/03	30.3	61.16	77.7	61.06	61.50	-47.4	3,596	-1.32%
2023/11/02	52	60.49	36.7	60.79	60.90	15.3	3,546	0.43%
2023/11/01	17	59.61	28.7	59.60	59.70	-11.7	3,503	-0.33%
2023/10/31	9.5	59.67	27.6	59.80	59.30	-18	3,490	-0.52%
2023/10/30	4.6	59.93	11	59.94	59.90	-6.4	3,486	-0.18%
2023/10/27	16.7	59.79	22.2	59.91	59.40	-5.5	3,500	-0.16%
2023/10/26	70.5	61.24	75.1	60.98	60.20	-4.6	3,491	-0.13%
2023/10/25	60.6	61.57	67.9	61.63	62.00	-7.4	3,448	-0.21%
2023/10/24	28.8	60.71	29.1	60.57	60.70	-0.3	3,402	-0.01%
2023/10/23	50.2	61.06	68.6	60.48	59.90	-18.3	3,432	-0.53%
2023/10/20	53.8	60.95	93.3	60.85	60.80	-39.5	3,445	-1.15%
2023/10/19	81.7	60.74	64.3	60.56	60.70	17.4	3,413	0.51%
2023/10/18	63	60.00	49.7	60.18	60.00	13.3	3,342	0.40%
2023/10/17	76.4	60.56	85.5	60.67	60.70	-9	3,292	-0.27%
2023/10/16	45.7	59.29	21.7	59.46	59.20	24.1	3,230	0.75%
2023/10/13	68.8	59.82	70.9	59.74	60.00	-2.1	3,223	-0.07%
2023/10/12	23.6	57.99	15.4	57.88	58.30	8.2	3,118	0.26%
2023/10/11	12.2	58.14	33.9	58.16	57.80	-21.6	3,134	-0.69%
2023/10/06	7	57.53	8	57.64	57.50	-1	3,133	-0.03%
2023/10/05	21.3	58.07	7.7	58.13	57.60	13.5	3,142	0.43%
2023/10/04	2.7	57.52	12	57.15	57.60	-9.3	3,130	-0.30%
2023/10/03	6.3	57.83	3.8	57.88	57.50	2.4	3,132	0.08%
2023/10/02	6.2	57.74	13.3	57.70	57.70	-7.1	3,151	-0.23%
2023/09/28	2.1	57.20	3	57.30	57.40	-0.9	3,183	-0.03%
2023/09/27	2.1	56.86	13	56.78	56.90	-10.9	3,296	-0.33%
2023/09/26	26.4	57.26	32.5	57.01	56.70	-6.1	3,299	-0.18%
2023/09/25	29.8	58.06	5.1	58.22	58.30	24.7	3,259	0.76%
2023/09/22	10.7	57.56	12.4	57.47	57.50	-1.7	3,247	-0.05%
2023/09/21	27.4	56.94	104.2	57.01	57.20	-76.8	3,216	-2.39%	大賣/
2023/09/20	228.2	59.28	169	58.46	58.00	59.2	3,167	1.87%	大買/大賣/
2023/09/19	376	60.38	302.9	60.49	60.80	73.1	2,973	2.46%	大買/大賣/
2023/09/18	26	58.76	51.8	58.62	58.80	-25.8	2,660	-0.97%
2023/09/15	104.2	58.38	71.3	58.37	58.00	32.9	2,635	1.25%	大買/
2023/09/14	2.2	57.12	14.6	57.33	57.20	-12.4	2,512	-0.49%
2023/09/13	11.7	56.71	5.8	57.05	56.60	5.9	2,493	0.24%
2023/09/12	4.3	57.58	10.5	57.53	57.40	-6.2	2,488	-0.25%
2023/09/11	5	56.90	16.4	56.99	57.10	-11.4	2,484	-0.46%
2023/09/08	13.2	57.21	9.1	57.03	57.20	4	2,490	0.16%
2023/09/07	19.1	57.62	32.5	57.60	57.80	-13.4	2,489	-0.54%
2023/09/06	25.3	57.77	30.1	57.94	58.20	-4.8	2,480	-0.19%
2023/09/05	11.5	57.59	27.8	57.65	57.80	-16.3	2,464	-0.66%
2023/09/04	4	57.35	31.3	57.43	57.50	-27.3	2,453	-1.11%
2023/09/01	37.1	57.09	16.2	57.02	57.10	20.9	2,446	0.86%
2023/08/31	13.2	57.39	41.5	57.50	57.70	-28.4	2,435	-1.16%
2023/08/30	15.4	56.69	31.8	56.72	56.90	-16.4	2,385	-0.69%
2023/08/29	13.6	56.43	7.5	56.29	56.40	6.1	2,351	0.26%
2023/08/28	14.1	56.74	58.1	56.43	56.00	-44	2,336	-1.88%
2023/08/25	12.7	56.59	43.7	56.46	56.60	-30.9	2,319	-1.33%
2023/08/24	124.3	56.67	82.6	56.52	56.10	41.8	2,284	1.83%	大買/
2023/08/23	42	54.68	93.9	54.70	55.40	-51.9	2,157	-2.41%
2023/08/22	11.8	52.71	8.6	52.83	52.60	3.1	2,032	0.15%
2023/08/21	29.7	53.08	20.3	52.88	52.50	9.4	1,991	0.47%
2023/08/18	9.2	51.41	1.2	51.32	51.50	8	1,923	0.42%
2023/08/17	1.4	50.76	3	51.27	51.30	-1.6	1,919	-0.08%
2023/08/16	3.6	50.39	0.4	50.66	50.80	3.1	1,909	0.16%
2023/08/15	4.1	50.43	6	50.48	50.30	-1.9	1,908	-0.10%
2023/08/14	12.6	50.33	13.1	50.38	50.30	-0.4	1,916	-0.02%
2023/08/11	14	51.37	4	51.25	51.10	9.9	1,910	0.52%
2023/08/10	17.9	51.99	8	52.15	51.90	9.9	1,894	0.52%
2023/08/09	2.4	52.62	15.1	52.65	52.50	-12.8	1,878	-0.68%
2023/08/08	5.4	52.67	7	52.77	52.70	-1.5	1,879	-0.08%
2023/08/07	5.6	52.62	21	52.22	52.70	-15.4	1,874	-0.82%
2023/08/04	10.4	52.16	4.5	52.10	52.30	5.9	1,870	0.32%
2023/08/02	47.4	52.08	6.8	52.17	52.00	40.7	1,872	2.17%
2023/08/01	29.9	51.86	9.7	51.81	52.00	20.2	1,856	1.09%
2023/07/31	58.6	53.18	12.4	52.86	52.90	46.2	1,835	2.52%
2023/07/28	17.7	53.11	29.1	53.09	53.70	-11.5	1,808	-0.63%
2023/07/27	79.2	52.78	20.5	52.95	52.30	58.7	1,778	3.30%
2023/07/26	53.4	57.29	63.9	57.25	57.00	-10.5	1,700	-0.62%
2023/07/25	52.6	57.24	14.2	57.31	57.50	38.4	1,640	2.34%
2023/07/24	19.4	57.68	78.3	58.33	57.50	-58.9	1,629	-3.61%
2023/07/21	21.5	58.00	23.8	58.11	58.30	-2.3	1,610	-0.14%
2023/07/20	9.4	58.24	2.4	58.35	58.30	7	1,596	0.44%
2023/07/19	50.7	58.32	8.3	58.39	58.00	42.5	1,577	2.69%
2023/07/18	31.1	58.74	14.7	58.84	58.50	16.4	1,543	1.06%
2023/07/17	24.2	58.82	11	58.83	58.90	13.2	1,536	0.86%
2023/07/14	85.4	58.11	33.9	58.19	58.30	51.5	1,505	3.42%
2023/07/13	23.8	57.98	15.7	58.24	57.60	8.1	1,483	0.55%
2023/07/12	20.4	57.21	21.9	57.17	57.40	-1.5	1,447	-0.10%
2023/07/11	11.9	56.62	2.4	56.70	56.80	9.5	1,440	0.66%
2023/07/10	7.5	56.92	21	56.81	56.50	-13.5	1,454	-0.93%
2023/07/07	25.4	56.92	10.8	56.91	56.70	14.7	1,456	1.01%
2023/07/06	63.4	58.14	37.4	58.01	57.80	26	1,433	1.81%
2023/07/05	64.1	57.94	43.1	58.21	58.20	21	1,396	1.50%
2023/07/04	6.7	55.80	8	55.75	56.00	-1.3	1,278	-0.10%
2023/07/03	3.7	55.49	0.5	55.60	55.50	3.2	1,271	0.25%
2023/06/30	11.6	55.37	2	55.50	55.30	9.6	1,303	0.74%
2023/06/29	1.6	55.24	6.1	55.30	55.40	-4.5	1,306	-0.34%
2023/06/28	8.1	55.09	5.1	55.20	55.00	3	1,333	0.23%
2023/06/27	10.7	55.06	3.8	55.06	54.90	6.8	1,328	0.52%
2023/06/26	8.8	55.53	0.6	55.75	55.60	8.2	1,317	0.62%
2023/06/21	7.2	55.60	9.1	55.71	55.50	-1.9	1,324	-0.15%
2023/06/20	6.6	55.66	6.1	55.74	55.90	0.5	1,307	0.04%
2023/06/19	4.8	55.79	2.1	55.90	55.90	2.7	1,313	0.21%
2023/06/16	8.9	55.83	3.1	55.87	56.00	5.7	1,326	0.43%
2023/06/15	3.9	55.93	6	55.90	55.80	-2.1	1,330	-0.16%
2023/06/14	3.3	56.00	28.5	55.97	56.10	-25.3	1,336	-1.89%
2023/06/13	13.3	55.62	10	55.66	55.70	3.3	1,337	0.25%
2023/06/12	8.6	54.89	13.4	55.36	55.40	-4.8	1,349	-0.35%
2023/06/09	12.9	55.00	17.9	54.98	55.10	-5	1,345	-0.37%
2023/06/08	6.3	55.66	29.2	55.83	55.60	-22.9	1,345	-1.71%
2023/06/07	5.4	55.80	5.1	55.73	55.60	0.4	1,363	0.03%
2023/06/06	5.2	55.72	12.1	55.89	55.80	-6.9	1,393	-0.49%
2023/06/05	1.9	55.62	21.9	55.67	55.80	-20	1,470	-1.36%
2023/06/02	8.1	55.54	6.3	55.63	55.30	1.9	1,520	0.12%
2023/06/01	6.6	55.59	2	55.65	55.60	4.6	1,530	0.30%
2023/05/31	7.5	55.09	6	55.28	55.50	1.5	1,566	0.09%
2023/05/30	16.5	54.60	2.3	54.56	54.90	14.2	1,567	0.90%
2023/05/29	5.7	54.76	4	54.70	54.50	1.7	1,590	0.11%
2023/05/26	25.4	54.38	3.3	54.57	54.30	22.1	1,600	1.38%
2023/05/25	8.2	53.80	1.1	53.82	53.90	7.1	1,594	0.44%
2023/05/24	0.5	53.95	7.5	53.90	54.10	-6.9	1,602	-0.43%
2023/05/23	0.4	54.16	0.5	54.00	54.10	-0.1	1,623	0.00%
2023/05/22	5.2	54.16	6.4	54.13	54.20	-1.2	1,624	-0.07%
2023/05/19	10	53.82	2.1	53.90	53.90	7.9	1,627	0.49%
2023/05/18	4.7	53.22	3	53.40	53.40	1.7	1,627	0.10%
2023/05/17	3.4	53.09	0.4	53.31	53.30	3.1	1,645	0.19%
2023/05/16	1.3	52.93	1	53.10	53.00	0.3	1,640	0.02%
2023/05/15	4.1	52.66	3.5	52.81	52.80	0.7	1,640	0.04%
2023/05/12	1.1	53.00	2.1	53.00	52.90	-1	1,644	-0.06%
2023/05/11	3.4	52.86	5.5	52.78	52.70	-2.1	1,642	-0.13%
2023/05/10	4.4	52.73	0.6	53.25	53.10	3.8	1,645	0.23%
2023/05/09	2.3	53.09	5	52.96	52.60	-2.7	1,647	-0.16%
2023/05/08	19	53.29	11.4	53.18	53.10	7.6	1,651	0.46%
2023/05/05	0.5	53.16	2.7	53.27	53.20	-2.2	1,662	-0.13%
2023/05/04	2.7	52.69	2.2	52.69	53.00	0.5	1,714	0.03%
2023/05/03	1	52.39	1	52.20	52.20	0	1,732	0.00%
2023/05/02	6.3	51.99	1	52.20	52.20	5.3	1,762	0.30%
2023/04/28	6.2	52.06	22.5	52.12	52.10	-16.3	1,772	-0.92%
2023/04/27	31.3	51.50	5	51.38	51.50	26.3	1,760	1.49%
2023/04/26	9.5	52.01	5	51.92	52.30	4.4	1,710	0.26%
2023/04/25	6.3	52.68	14	52.80	52.50	-7.7	1,691	-0.46%
2023/04/24	7.1	53.06	5	53.10	53.00	2.1	1,680	0.13%
2023/04/21	16.7	53.63	19.4	53.77	53.20	-2.7	1,667	-0.16%
2023/04/20	35.5	54.43	7.5	54.44	54.20	28	1,643	1.71%
2023/04/19	9.1	55.31	14	55.34	55.20	-4.9	1,624	-0.30%
2023/04/18	2	55.40	8.2	55.43	55.40	-6.2	1,625	-0.38%
2023/04/17	6.2	55.35	6.3	55.40	55.40	-0.1	1,626	-0.01%
2023/04/14	4.4	55.60	48.1	55.60	55.50	-43.8	1,616	-2.71%
2023/04/13	4.1	55.67	3	55.67	55.50	1	1,606	0.06%
2023/04/12	13.4	55.34	7.4	55.45	55.50	6	1,582	0.38%
2023/04/11	3.1	55.50	11	55.48	55.60	-7.9	1,574	-0.50%
2023/04/10	6.8	55.37	16.4	55.37	55.30	-9.6	1,573	-0.61%
2023/04/07	8.2	55.71	2	55.90	55.70	6.2	1,560	0.40%
2023/04/06	7.3	55.56	2.4	55.63	55.60	4.9	1,552	0.32%
2023/03/31	5.1	55.98	8.1	55.94	55.90	-2.9	1,549	-0.19%
2023/03/30	10.1	55.71	6.5	55.74	55.80	3.6	1,509	0.24%
2023/03/29	23.4	55.25	10	55.14	55.30	13.4	1,509	0.89%
2023/03/28	11.2	55.67	64	55.78	55.60	-52.9	1,496	-3.53%
2023/03/27	4.5	55.78	1	55.90	55.70	3.5	1,490	0.24%
2023/03/24	6.2	55.74	5	55.74	55.70	1.2	1,493	0.08%
2023/03/23	3.2	55.74	14.1	55.62	55.70	-10.9	1,496	-0.73%
2023/03/22	16.5	55.64	16.2	55.69	55.70	0.3	1,500	0.02%
2023/03/21	9	55.78	8	55.80	55.60	1	1,531	0.07%
2023/03/20	16.2	56.05	22	55.95	56.00	-5.8	1,516	-0.39%
2023/03/17	8.3	55.52	12	55.52	55.80	-3.7	1,520	-0.24%
2023/03/16	11.2	55.21	15.4	55.44	55.00	-4.1	1,509	-0.27%
2023/03/15	7.3	55.64	8	55.98	55.90	-0.7	1,499	-0.05%
2023/03/14	8.2	55.23	12	55.18	55.40	-3.8	1,480	-0.26%
2023/03/13	11.1	55.22	11.1	55.33	55.60	0	1,489	0.00%
2023/03/10	13.1	55.36	17.5	55.54	55.70	-4.4	1,475	-0.30%
2023/03/09	32.3	55.62	15	55.53	55.60	17.2	1,470	1.17%
2023/03/08	71.7	56.11	46.1	56.11	56.10	25.7	1,438	1.79%
2023/03/07	15.4	56.25	20.5	56.51	56.90	-5	1,341	-0.38%
2023/03/06	24	55.56	27.7	55.63	55.70	-3.7	1,280	-0.29%
2023/03/03	27.3	54.87	38	54.97	54.90	-10.7	1,252	-0.86%
2023/03/02	25	54.05	5	54.00	54.10	20	1,214	1.65%
2023/03/01	17.5	53.75	15.1	54.01	54.10	2.4	1,194	0.20%
2023/02/24	6	53.13	6	53.37	53.40	0	1,168	0.00%
2023/02/23	8.3	53.00	9.3	53.17	53.20	-1	1,155	-0.09%
2023/02/22	5.5	52.49	5	52.38	52.70	0.4	1,148	0.04%
2023/02/21	12	52.59	12.1	52.58	52.70	-0.1	1,152	-0.01%
2023/02/20	4	51.78	3	51.97	52.10	1	1,167	0.09%
2023/02/17	4	51.65	2	51.60	51.60	2	1,191	0.17%
2023/02/16	6.3	51.54	15.5	51.51	51.60	-9.2	1,203	-0.76%
2023/02/15	23.1	51.37	0.1	51.80	51.20	23	1,221	1.88%
2023/02/14	5.2	51.81	20	51.92	51.80	-14.8	1,204	-1.23%
2023/02/13	2	51.75	6.5	51.85	51.90	-4.5	1,222	-0.37%
2023/02/10	2	52.01	2	52.10	52.10	0	1,241	0.00%
2023/02/09	3	52.07	1.1	52.11	52.10	1.9	1,252	0.15%
2023/02/08	3	52.07	3.1	52.20	52.10	0	1,259	0.00%
2023/02/07	5.2	51.85	7.4	51.88	52.00	-2.2	1,262	-0.17%
2023/02/06	7	51.87	5	51.84	51.80	2	1,294	0.15%
2023/02/03	7.1	52.34	13.7	52.41	52.30	-6.5	1,295	-0.50%
2023/02/02	25.1	51.82	42	52.09	52.20	-16.9	1,297	-1.30%
2023/02/01	13.9	51.20	46.4	51.25	51.40	-32.5	1,253	-2.59%
2023/01/31	11	50.72	12	50.58	50.90	-1	1,228	-0.08%
2023/01/30	14	50.09	6.1	50.08	50.10	7.9	1,203	0.66%
2023/01/17	16.1	49.46	6	49.47	49.50	10.1	1,193	0.85%
2023/01/16	4	49.30	7	49.13	49.45	-3	1,214	-0.25%
2023/01/13	5.6	49.52	32	49.31	49.15	-26.4	1,240	-2.13%
2023/01/12	0.3	49.65	2	49.63	49.65	-1.7	1,253	-0.13%
2023/01/11	1	49.55	1	49.60	49.50	0	1,267	0.00%
2023/01/10	10	49.53	5	49.66	49.55	5	1,305	0.38%
2023/01/09	5	49.46	6	49.50	49.60	-1	1,331	-0.07%
2023/01/06	4	48.79	12	48.91	49.05	-8	1,335	-0.60%
2023/01/05	36.2	48.32	6.2	48.55	48.30	30	1,340	2.23%
2023/01/04	2	48.60	2.2	48.67	48.60	-0.2	1,344	-0.01%
2023/01/03	8	48.77	2	48.82	48.75	6	1,365	0.44%
2022/12/30	2	48.45	6	48.55	48.55	-4	1,383	-0.29%
2022/12/29	3.2	47.74	10	47.80	47.95	-6.8	1,395	-0.49%
2022/12/28	7.1	48.46	3.1	48.50	48.20	4	1,417	0.28%
2022/12/27	3	48.93	10.1	49.00	49.05	-7.1	1,421	-0.50%
2022/12/26	4.2	48.90	0	0.00	48.95	4.2	1,430	0.29%
2022/12/23	0.1	49.00	3	48.48	48.85	-2.9	1,464	-0.20%
2022/12/22	1.1	48.67	0	48.95	48.70	1	1,471	0.07%
2022/12/21	7.2	48.29	3.1	48.35	48.20	4.1	1,499	0.28%
2022/12/20	9.1	48.57	28	48.68	48.25	-19	1,528	-1.24%
2022/12/19	1.1	49.65	1	49.45	49.45	0.1	1,545	0.01%
2022/12/16	7	49.66	6.1	49.74	49.60	0.9	1,544	0.06%
2022/12/15	21.1	50.09	3.5	50.29	50.40	17.6	1,536	1.15%
2022/12/14	10.2	50.37	1	50.50	50.30	9.2	1,535	0.60%
2022/12/13	6	50.00	16	50.19	50.10	-10	1,532	-0.65%
2022/12/12	1	49.21	3	49.10	49.40	-2	1,495	-0.13%
2022/12/09	5.3	49.58	4.3	49.72	49.50	1	1,515	0.07%
2022/12/08	5.1	49.19	0.1	49.25	49.35	5	1,506	0.33%
2022/12/07	9.3	49.48	6	49.38	49.30	3.3	1,517	0.22%
2022/12/06	0.2	50.47	2	50.40	50.00	-1.9	1,511	-0.12%
2022/12/05	5	50.76	2	50.85	50.90	3	1,520	0.20%
2022/12/02	3.1	50.53	14	50.50	50.50	-11	1,514	-0.72%
2022/12/01	1.2	50.54	8	50.68	50.70	-6.8	1,539	-0.44%
2022/11/30	2.5	50.28	2.5	50.26	50.20	-0.1	1,554	0.00%
2022/11/29	3	49.63	4.2	49.73	50.00	-1.2	1,559	-0.08%
2022/11/28	5.1	49.85	1.7	49.88	49.90	3.4	1,566	0.22%
2022/11/25	3.2	50.00	6.2	50.10	50.00	-3	1,590	-0.19%
2022/11/24	3.2	49.83	1	49.85	50.10	2.2	1,606	0.14%
2022/11/23	0	49.75	5	49.74	49.80	-5	1,618	-0.31%
2022/11/22	4	49.32	3	49.12	49.35	1	1,634	0.06%
2022/11/21	1.2	49.88	25.2	49.79	49.60	-24.1	1,678	-1.43%
2022/11/18	1	50.00	3.1	50.35	50.10	-2.1	1,680	-0.12%
2022/11/17	7.6	49.98	7.1	50.05	50.10	0.5	1,677	0.03%
2022/11/16	3	50.28	3	50.27	50.10	0	1,679	0.00%
2022/11/15	4	50.07	11	49.99	50.20	-7	1,655	-0.42%
2022/11/14	1.6	49.76	10	49.56	49.80	-8.4	1,653	-0.51%
2022/11/11	13	49.72	14	49.89	49.20	-1	1,654	-0.06%
2022/11/10	2	48.78	13	48.86	49.20	-11	1,640	-0.67%
2022/11/09	9.8	48.92	36	48.97	49.05	-26.2	1,646	-1.59%
2022/11/08	3.1	48.75	4.4	48.62	48.25	-1.4	1,649	-0.08%
2022/11/07	5	48.75	1	48.80	48.85	4	1,670	0.24%
2022/11/04	5.4	48.47	4.5	48.48	48.40	0.9	1,699	0.05%
2022/11/03	4	48.15	16.6	48.02	48.30	-12.5	1,700	-0.74%
2022/11/02	17.1	47.98	13	48.01	48.05	4.1	1,716	0.24%
2022/11/01	1	46.95	0	0.00	47.00	1	1,717	0.06%
2022/10/31	3	46.65	3	46.43	46.50	0	1,734	0.00%
2022/10/28	0.1	46.70	3	46.77	46.30	-3	1,748	-0.17%
2022/10/27	3	46.60	5	46.50	46.70	-2	1,791	-0.11%
2022/10/26	3	46.03	0.1	46.05	45.80	2.9	1,862	0.16%
2022/10/25	3	45.98	2	46.22	45.95	1	1,866	0.05%
2022/10/24	8	46.92	11.1	46.91	46.60	-3.1	1,883	-0.16%
2022/10/21	9.1	46.89	8.1	46.69	46.55	1.1	1,887	0.06%
2022/10/20	20.1	45.65	8.2	45.37	47.30	12	1,916	0.63%
2022/10/19	14.1	46.33	8.1	46.23	46.10	6	1,911	0.31%
2022/10/18	12.5	45.53	17	45.88	46.50	-4.5	1,896	-0.24%
2022/10/17	5	43.53	16.1	43.30	44.75	-11.1	1,890	-0.59%
2022/10/14	0.1	43.48	4	43.55	43.70	-3.9	1,893	-0.21%
2022/10/13	9.5	42.84	2	42.50	42.00	7.5	1,948	0.38%
2022/10/12	1.3	43.23	2.3	43.68	43.95	-1	1,956	-0.05%
2022/10/11	12.6	43.69	7	44.01	43.40	5.6	1,966	0.28%
2022/10/07	3.1	45.17	5	45.16	45.25	-1.9	1,985	-0.10%
2022/10/06	1.1	44.71	6.1	44.75	44.70	-5	2,046	-0.24%
2022/10/05	5.2	45.08	11.1	45.15	45.00	-5.9	2,116	-0.28%
2022/10/04	5	43.89	2.6	44.02	43.95	2.4	2,124	0.11%
2022/10/03	13.5	43.12	4.5	42.95	43.20	9	2,150	0.42%
2022/09/30	8.3	42.28	15	41.56	42.50	-6.7	2,188	-0.31%
2022/09/29	11.1	42.45	5.6	42.49	42.35	5.6	2,218	0.25%
2022/09/28	35	43.13	4	42.45	42.00	31	2,260	1.37%
2022/09/27	15.8	43.22	7	43.04	43.60	8.8	2,290	0.38%
2022/09/26	21.7	44.21	8.5	43.96	43.80	13.2	2,309	0.57%
2022/09/23	13.8	45.91	1	45.70	45.70	12.8	2,358	0.54%
2022/09/22	7.3	45.94	1	45.75	46.20	6.3	2,442	0.26%
2022/09/21	8.6	46.74	0.1	46.90	46.60	8.6	2,498	0.34%
2022/09/20	11.7	46.92	1.2	47.17	46.80	10.6	2,527	0.42%
2022/09/19	2.7	47.18	4	47.16	46.95	-1.3	2,560	-0.05%
2022/09/16	7.5	47.49	5	47.40	47.15	2.5	2,628	0.10%
2022/09/15	5.3	47.95	2	48.05	48.05	3.3	2,642	0.13%
2022/09/14	7.2	47.40	3	47.38	47.65	4.2	2,682	0.16%
2022/09/13	4.3	48.37	2	48.28	48.30	2.3	2,686	0.09%
2022/09/12	5.1	48.54	4	48.49	48.05	1.1	2,730	0.04%
2022/09/08	5.3	47.77	0.2	48.19	48.00	5.1	2,779	0.18%
2022/09/07	20	47.89	4	47.73	47.60	16	2,805	0.57%
2022/09/06	19	49.15	8.3	49.14	48.95	10.8	2,800	0.38%
2022/09/05	10.9	50.00	3	50.12	49.80	7.9	2,825	0.28%
2022/09/02	3.1	50.57	2	50.80	50.50	1.1	2,840	0.04%
2022/09/01	7.4	50.52	1	50.20	50.30	6.4	2,875	0.22%
2022/08/31	6.1	51.00	6	51.18	51.10	0.1	2,918	0.00%
2022/08/30	8.1	50.94	0.1	51.00	50.90	8	3,107	0.26%
2022/08/29	2.5	51.13	5.1	50.73	50.90	-2.6	3,190	-0.08%
2022/08/26	7.1	51.78	18	51.78	51.90	-10.9	3,183	-0.34%
2022/08/25	0.2	50.80	1	50.90	50.70	-0.8	3,155	-0.03%
2022/08/24	7.1	50.53	2.7	50.45	50.40	4.4	3,198	0.14%
2022/08/23	5.2	50.57	14.3	50.63	50.50	-9.2	3,206	-0.29%
2022/08/22	2.1	51.21	0	51.40	51.20	2.1	3,202	0.06%
2022/08/19	2.2	51.71	14.4	51.84	51.70	-12.1	3,195	-0.38%
2022/08/18	7.1	51.23	12	51.42	51.50	-4.9	3,179	-0.15%
2022/08/17	1.3	51.32	1	51.30	51.50	0.3	3,168	0.01%
2022/08/16	19.3	51.21	2.5	51.34	51.20	16.7	3,180	0.53%
2022/08/15	10.3	51.51	6.3	51.61	51.50	4	3,187	0.13%
2022/08/12	0.6	51.07	18.2	51.01	51.20	-17.6	3,180	-0.55%
2022/08/11	13.3	50.36	8	50.40	50.30	5.3	3,155	0.17%
2022/08/10	9.2	49.77	1	49.85	49.60	8.2	3,146	0.26%
2022/08/09	18.3	49.73	7	49.85	49.90	11.2	3,154	0.36%
2022/08/08	18.3	49.71	18.1	49.85	50.00	0.2	3,138	0.01%
2022/08/05	8.2	49.47	3.3	49.49	49.35	4.9	3,114	0.16%
2022/08/04	16.9	48.71	4	48.79	48.80	12.9	3,122	0.41%
2022/08/03	24.4	49.39	14	49.24	49.10	10.4	3,105	0.34%
2022/08/02	24.8	50.17	23.3	50.12	50.00	1.5	3,069	0.05%
2022/08/01	1.2	49.94	1.2	49.88	49.80	0	3,007	0.00%
2022/07/29	3.2	50.03	7	49.96	49.90	-3.8	3,037	-0.13%
2022/07/28	7.2	49.70	17	49.87	49.65	-9.8	3,058	-0.32%
2022/07/27	16.6	49.23	13.2	49.70	50.20	3.4	3,068	0.11%
2022/07/26	7.2	49.98	6.1	50.04	49.90	1.1	3,103	0.03%
2022/07/25	2	50.60	1	50.60	50.60	1	3,098	0.03%
2022/07/22	19.1	51.17	23.4	51.09	51.00	-4.3	3,118	-0.14%
2022/07/21	2.3	50.77	7	50.69	50.90	-4.8	3,120	-0.15%
2022/07/20	18.3	50.33	17.9	50.27	50.00	0.4	3,112	0.01%
2022/07/19	3.2	49.29	11	49.14	49.35	-7.8	3,076	-0.25%
2022/07/18	4.4	48.99	5.1	48.84	49.35	-0.7	3,059	-0.02%
2022/07/15	9.6	48.23	7.1	48.34	48.65	2.4	3,048	0.08%
2022/07/14	32.1	47.09	32	47.00	47.30	0.1	3,027	0.00%
2022/07/13	31.3	50.87	5.1	51.05	50.60	26.2	2,958	0.88%
2022/07/12	8.3	50.42	0	50.54	50.30	8.3	2,885	0.29%
2022/07/11	21.3	51.32	45	51.26	51.50	-23.7	2,873	-0.83%
2022/07/08	19.4	51.15	5.3	50.97	51.10	14.1	2,846	0.50%
2022/07/07	34.7	50.48	19.1	50.45	50.60	15.6	2,820	0.55%
2022/07/06	18.8	50.96	3.1	50.78	50.50	15.7	2,795	0.56%
2022/07/05	9.4	51.10	4.3	51.40	52.50	5.1	2,806	0.18%
2022/07/04	8.3	50.30	3.2	50.45	50.40	5.1	2,851	0.18%
2022/07/01	7.3	51.30	16.5	51.25	50.90	-9.2	2,889	-0.32%
2022/06/30	29.9	52.00	25.1	51.87	51.90	4.8	2,837	0.17%
2022/06/29	20.4	53.88	15	53.75	53.90	5.4	2,756	0.19%
2022/06/28	21.4	55.13	1	54.90	54.90	20.4	2,715	0.75%
2022/06/27	18.2	55.94	6.1	56.13	56.10	12.1	2,715	0.45%
2022/06/24	8.6	55.29	12	55.62	55.00	-3.4	2,734	-0.13%
2022/06/23	10.6	55.73	4.1	56.40	55.70	6.5	2,743	0.24%
2022/06/22	29.7	56.64	4.1	56.87	56.20	25.6	2,730	0.94%
2022/06/21	5	57.92	9.2	58.02	57.90	-4.2	2,691	-0.16%
2022/06/20	20.8	57.96	15	58.08	57.20	5.8	2,692	0.22%
2022/06/17	36.5	59.41	46.2	59.44	59.00	-9.7	2,651	-0.37%
2022/06/16	56.5	61.91	19	61.58	60.80	37.5	2,603	1.44%
2022/06/15	16.5	62.11	36	62.18	61.80	-19.5	2,583	-0.76%
2022/06/14	33.3	60.91	43.4	61.28	62.20	-10.2	2,602	-0.39%
2022/06/13	23	61.54	23.5	61.60	61.70	-0.5	2,562	-0.02%
2022/06/10	15.9	62.29	22.3	62.18	62.20	-6.4	2,541	-0.25%
2022/06/09	36.3	62.43	79.1	62.19	62.30	-42.8	2,520	-1.70%
2022/06/08	158.5	62.76	147.3	62.57	62.30	11.2	2,461	0.45%	大買/大賣/
2022/06/07	58.4	61.23	53.5	61.11	60.80	4.9	2,283	0.22%
2022/06/06	12	60.10	20.1	59.96	60.40	-8.1	2,230	-0.36%
2022/06/02	9.1	60.19	11.3	60.17	60.20	-2.2	2,264	-0.10%
2022/06/01	23.6	60.14	11.1	60.24	60.30	12.5	2,268	0.55%
2022/05/31	4	59.75	4.1	59.75	59.50	-0.1	2,227	0.00%
2022/05/30	3.2	59.19	8.2	59.26	59.40	-5	2,220	-0.23%
2022/05/27	3	58.67	23	58.61	58.70	-20	2,215	-0.90%
2022/05/26	4.1	58.60	5	58.56	58.40	-0.9	2,224	-0.04%
2022/05/25	11.1	58.96	2	58.90	59.00	9.1	2,236	0.41%
2022/05/24	16.1	59.16	30.2	59.07	58.70	-14.1	2,273	-0.62%
2022/05/23	34.1	60.13	6.2	59.94	59.80	27.9	2,253	1.24%
2022/05/20	17.1	59.76	5.7	59.88	59.90	11.4	2,247	0.51%
2022/05/19	11.1	59.53	9.3	59.33	59.60	1.8	2,234	0.08%
2022/05/18	10	59.78	15.3	59.77	59.70	-5.3	2,217	-0.24%
2022/05/17	2	59.40	39.3	58.97	59.30	-37.3	2,192	-1.70%
2022/05/16	6	58.70	4.1	58.60	58.60	2	2,187	0.09%
2022/05/13	8.1	58.36	3.3	58.58	58.40	4.8	2,181	0.22%
2022/05/12	39.3	58.30	8.5	58.02	57.80	30.7	2,186	1.40%
2022/05/11	13.3	59.42	13	58.98	58.70	0.2	2,164	0.01%
2022/05/10	5.7	58.37	5	58.36	58.70	0.7	2,182	0.03%
2022/05/09	11	58.93	24	59.10	58.60	-13	2,199	-0.59%
2022/05/06	27.3	59.45	37.5	59.00	59.80	-10.2	2,202	-0.46%
2022/05/05	9	59.73	35.2	59.65	59.70	-26.2	2,214	-1.18%
2022/05/04	39.2	59.23	47.3	59.24	59.20	-8.1	2,207	-0.37%
2022/05/03	8.4	58.74	32.2	58.52	59.20	-23.8	2,198	-1.08%
2022/04/29	5.1	56.80	8	57.00	56.50	-2.9	2,145	-0.14%
2022/04/28	16.3	56.41	15.2	56.59	56.30	1.1	2,171	0.05%
2022/04/27	15.1	54.95	10.2	55.02	56.10	4.9	2,161	0.23%
2022/04/26	17.3	55.87	2.3	56.36	55.70	15.1	2,164	0.70%
2022/04/25	30.4	56.20	13.1	56.33	56.00	17.2	2,263	0.76%
2022/04/22	2.2	57.46	0	57.60	57.40	2.1	2,284	0.09%
2022/04/21	3	57.70	11	57.90	57.50	-8	2,321	-0.35%
2022/04/20	2.1	57.41	4.3	57.39	57.20	-2.1	2,391	-0.09%
2022/04/19	6.1	57.32	4	57.25	57.20	2.1	2,394	0.09%
2022/04/18	5.6	56.91	5	57.02	57.10	0.6	2,422	0.02%
2022/04/15	15.7	57.51	8.2	57.39	57.20	7.4	2,439	0.31%
2022/04/14	6.2	58.20	17	58.17	58.20	-10.9	2,472	-0.44%
2022/04/13	15.1	57.90	6.3	57.87	58.30	8.8	2,505	0.35%
2022/04/12	22	57.85	10	57.81	57.50	12	2,613	0.46%
2022/04/11	40.2	59.25	44	59.23	58.50	-3.8	2,602	-0.15%
2022/04/08	33.3	60.32	57.7	60.31	60.10	-24.4	2,555	-0.95%
2022/04/07	39.4	60.01	52.5	60.09	59.40	-13.2	2,480	-0.53%
2022/04/06	19.3	58.85	8.6	58.84	58.70	10.8	2,401	0.45%
2022/04/01	8.2	59.38	4.7	59.36	59.60	3.5	2,395	0.15%
2022/03/31	21.6	59.71	21.2	59.64	59.60	0.5	2,407	0.02%
2022/03/30	32.7	60.10	28	59.97	59.90	4.7	2,403	0.19%
2022/03/29	43.2	60.70	37.6	60.38	60.10	5.6	2,382	0.23%
2022/03/28	67	60.39	41.8	60.22	60.70	25.1	2,332	1.08%
2022/03/25	9.4	59.50	16	59.53	59.40	-6.6	2,256	-0.29%
2022/03/24	4	59.10	4.4	59.00	59.40	-0.4	2,242	-0.02%
2022/03/23	5.2	59.38	5.6	59.29	59.20	-0.4	2,260	-0.02%
2022/03/22	3	58.90	5.9	59.03	59.20	-2.8	2,261	-0.13%
2022/03/21	1.1	59.09	12.1	59.05	59.10	-11	2,285	-0.48%
2022/03/18	2.1	58.90	4.2	58.85	58.60	-2	2,310	-0.09%
2022/03/17	6.1	58.85	19.5	58.76	58.80	-13.4	2,325	-0.58%
2022/03/16	3.1	57.84	15	58.00	58.30	-11.9	2,311	-0.51%
2022/03/15	7.3	57.26	9.1	57.28	57.20	-1.7	2,344	-0.07%
2022/03/14	11.4	58.28	13.6	58.12	58.20	-2.2	2,353	-0.09%
2022/03/11	12.1	57.71	3	57.70	57.70	9.1	2,361	0.39%
2022/03/10	15.9	57.86	13.1	57.84	57.90	2.8	2,372	0.12%
2022/03/09	19.2	57.03	19.5	57.15	57.20	-0.3	2,360	-0.01%
2022/03/08	19.8	55.09	15.2	55.17	54.90	4.6	2,340	0.20%
2022/03/07	14.4	56.29	4.1	56.30	56.10	10.3	2,321	0.44%
2022/03/04	4.8	58.16	4	58.05	58.00	0.8	2,326	0.03%
2022/03/03	2.3	58.32	13	58.28	58.30	-10.7	2,360	-0.45%
2022/03/02	2.2	57.55	2.1	57.56	57.80	0.2	2,418	0.01%
2022/03/01	8.1	57.74	4	57.95	57.80	4.1	2,433	0.17%
2022/02/25	4.1	56.83	5.3	56.60	56.90	-1.2	2,457	-0.05%
2022/02/24	33.7	56.85	20	56.84	56.20	13.7	2,501	0.55%
2022/02/23	0.5	58.09	2.2	58.02	57.90	-1.7	2,500	-0.07%
2022/02/22	7.1	57.97	7	57.94	57.90	0.1	2,574	0.00%
2022/02/21	1	58.70	1	58.80	58.90	0	2,754	0.00%
2022/02/18	3	58.53	1	58.70	58.70	2	2,916	0.07%
2022/02/17	4.4	58.96	37.1	59.02	58.80	-32.7	2,995	-1.09%
2022/02/16	8.1	58.65	10	58.88	58.60	-1.9	3,081	-0.06%
2022/02/15	2.1	58.29	0.1	58.10	57.90	2	3,101	0.06%
2022/02/14	4.2	57.69	15	57.61	57.80	-10.8	3,129	-0.34%
2022/02/11	1.2	59.03	5	59.08	58.90	-3.8	3,151	-0.12%
2022/02/10	16.2	59.35	15.2	59.37	59.30	1	3,229	0.03%
2022/02/09	5.1	58.38	13.2	58.47	59.00	-8.1	3,266	-0.25%
2022/02/08	3.2	57.43	13	57.53	57.50	-9.8	3,301	-0.30%
2022/02/07	17.6	56.79	17.4	56.82	57.20	0.2	3,431	0.01%
2022/01/26	14.1	56.66	8	56.85	56.50	6.1	3,443	0.18%
2022/01/25	9.8	57.18	5.2	57.35	57.10	4.7	3,496	0.13%
2022/01/24	12.5	57.59	2.2	57.67	57.80	10.3	3,530	0.29%
2022/01/21	10.9	58.57	6.3	58.65	58.30	4.6	3,548	0.13%
2022/01/20	15.9	59.31	7	59.27	59.50	8.9	3,593	0.25%
2022/01/19	20.1	59.56	12	59.38	59.50	8.1	3,629	0.22%
2022/01/18	50.3	59.94	52.8	60.05	59.70	-2.4	3,661	-0.07%
2022/01/17	5.2	58.89	7.2	58.62	58.90	-2	3,565	-0.06%
2022/01/14	19.1	58.31	11.1	58.10	58.00	8	3,541	0.22%
2022/01/13	21.1	58.90	30.1	58.83	59.00	-9	3,558	-0.25%
2022/01/12	5.1	57.78	3	57.67	57.80	2.1	3,518	0.06%
2022/01/11	22.9	57.82	8.5	57.78	57.50	14.5	3,566	0.41%
2022/01/10	7.1	58.33	10	58.27	58.50	-2.9	3,567	-0.08%
2022/01/07	19.7	58.51	10	58.34	58.10	9.6	3,596	0.27%
2022/01/06	14.3	59.43	13.7	59.36	59.30	0.6	3,572	0.02%
2022/01/05	44.3	59.91	66.1	59.79	59.60	-21.9	3,597	-0.61%
2022/01/04	19.3	58.60	25.5	58.83	58.30	-6.2	3,518	-0.18%
2022/01/03	9	58.82	30.8	59.04	58.80	-21.8	3,530	-0.62%
2021/12/30	8	59.00	11.5	59.01	58.80	-3.5	3,559	-0.10%
2021/12/29	6.1	58.93	18.1	58.97	59.00	-12	3,591	-0.34%
2021/12/28	27.4	58.85	12.3	58.82	58.80	15.2	3,670	0.41%
2021/12/27	25.6	58.93	11.3	58.90	58.90	14.3	3,720	0.38%
2021/12/24	19.1	58.95	41.3	58.96	58.90	-22.2	3,773	-0.59%
2021/12/23	13.8	58.69	40	58.51	58.80	-26.3	3,790	-0.69%
2021/12/22	6.2	58.10	10.5	58.03	58.20	-4.3	3,885	-0.11%
2021/12/21	4	57.52	13.3	57.65	57.90	-9.3	3,910	-0.24%
2021/12/20	31.2	57.47	6.1	57.34	57.20	25.1	3,959	0.63%
2021/12/17	19.5	57.87	3.1	57.90	57.60	16.4	3,987	0.41%
2021/12/16	15	57.60	19.7	57.68	57.60	-4.6	3,999	-0.12%
2021/12/15	16.9	57.24	7	57.20	57.00	9.9	4,034	0.24%
2021/12/14	13.5	57.60	6.1	57.75	57.30	7.4	4,034	0.18%
2021/12/13	17.5	57.97	20.5	57.74	57.50	-3	4,050	-0.07%
2021/12/10	18.7	58.38	9	58.31	58.10	9.7	4,072	0.24%
2021/12/09	46.9	58.97	56.3	58.97	58.70	-9.4	4,078	-0.23%
2021/12/08	10.6	60.30	11.1	60.31	60.10	-0.5	4,062	-0.01%
2021/12/07	14.2	60.48	8.2	60.81	60.20	6.1	4,099	0.15%
2021/12/06	3.1	60.23	12.2	60.37	60.20	-9.1	4,168	-0.22%
2021/12/03	17.6	59.90	11	60.02	60.00	6.6	4,334	0.15%
2021/12/02	6.3	60.13	19	60.03	59.90	-12.7	4,470	-0.28%
2021/12/01	10.1	59.89	8.5	59.98	60.10	1.6	4,630	0.03%
2021/11/30	27.2	59.55	6.3	59.56	59.30	20.9	4,793	0.44%
2021/11/29	19.2	58.45	49.6	58.11	58.60	-30.4	4,886	-0.62%
2021/11/26	46.7	59.49	33.5	59.54	59.00	13.2	4,977	0.27%
2021/11/25	12.2	60.96	7.3	60.90	60.70	4.9	5,004	0.10%
2021/11/24	13.3	60.91	57.9	61.03	61.10	-44.6	5,079	-0.88%
2021/11/23	34.7	61.06	48.7	60.91	60.60	-14	5,241	-0.27%
2021/11/22	20.3	61.85	29.5	61.91	62.20	-9.2	5,264	-0.17%
2021/11/19	42.9	62.19	45.3	62.13	61.90	-2.5	5,347	-0.05%
2021/11/18	126.6	63.26	99.3	63.57	62.80	27.3	5,379	0.51%	大買/
2021/11/17	86.5	62.35	79.2	62.32	62.70	7.3	5,307	0.14%
2021/11/16	42.7	61.00	16	60.93	61.00	26.7	5,224	0.51%
2021/11/15	56.6	60.97	37.7	60.98	61.40	18.9	5,275	0.36%
2021/11/12	32.1	59.80	17	59.82	59.70	15.1	5,328	0.28%
2021/11/11	10	59.94	2.5	60.00	59.70	7.5	5,407	0.14%
2021/11/10	22.1	59.93	36.2	59.86	59.80	-14	5,739	-0.24%
2021/11/09	25	60.00	17.1	59.86	60.20	7.9	5,876	0.13%
2021/11/08	27.2	60.59	11.2	60.81	60.20	16	5,900	0.27%
2021/11/05	25.4	60.43	12	60.38	60.20	13.4	6,023	0.22%
2021/11/04	54.7	60.31	51.1	60.19	60.40	3.6	6,187	0.06%
2021/11/03	13.1	58.53	27	58.74	58.90	-13.9	6,296	-0.22%
2021/11/02	35.4	58.43	26	58.17	58.10	9.4	6,409	0.15%
2021/11/01	8.4	58.99	37.8	59.04	59.60	-29.4	6,696	-0.44%
2021/10/29	21.3	58.79	23	58.99	58.60	-1.7	6,956	-0.02%
2021/10/28	38.1	58.81	43.4	58.85	59.20	-5.4	7,005	-0.08%
2021/10/27	18.3	57.87	12.5	58.22	58.60	5.8	7,162	0.08%
2021/10/26	35.6	57.99	20.4	57.96	58.10	15.2	7,365	0.21%
2021/10/25	16	57.08	17.1	57.25	57.30	-1.1	7,748	-0.01%
2021/10/22	9.1	56.97	13.5	56.95	57.10	-4.4	7,918	-0.06%
2021/10/21	12	56.92	4	57.00	56.60	8	8,144	0.10%
2021/10/20	11.1	57.00	10.3	56.84	57.30	0.9	8,352	0.01%
2021/10/19	13	56.95	14.3	56.89	57.20	-1.3	8,481	-0.02%
2021/10/18	13.3	55.70	3	56.00	55.50	10.3	8,573	0.12%
2021/10/15	10	56.17	23.3	56.33	56.40	-13.3	8,835	-0.15%
2021/10/14	10.2	54.46	10.7	54.57	54.50	-0.4	8,954	0.00%
2021/10/13	17.4	54.56	3	54.73	54.30	14.4	9,232	0.16%
2021/10/12	11.2	55.47	23.4	55.56	55.60	-12.2	9,616	-0.13%
2021/10/08	10.2	56.55	31	56.55	56.40	-20.8	9,632	-0.22%
2021/10/07	15.2	56.79	5	56.72	56.70	10.2	9,690	0.11%
2021/10/06	45.1	56.01	4	56.27	55.50	41.1	9,818	0.42%
2021/10/05	24	55.78	25.9	56.02	57.20	-1.8	9,815	-0.02%
2021/10/04	21.2	55.59	51.1	55.96	55.40	-29.9	9,782	-0.31%
2021/10/01	17	57.80	7.5	58.00	57.20	9.5	9,766	0.10%
2021/09/30	18.3	59.02	18	58.92	59.40	0.3	9,847	0.00%
2021/09/29	62.1	59.17	70.2	59.38	58.40	-8.1	10,009	-0.08%
2021/09/28	24.7	61.34	26.4	61.40	61.30	-1.7	10,163	-0.02%
2021/09/27	37.3	61.82	54	61.73	62.20	-16.8	10,199	-0.16%
2021/09/24	33.5	62.23	8.1	62.42	62.40	25.4	10,380	0.24%
2021/09/23	11.1	61.76	8.3	61.76	61.80	2.8	10,407	0.03%
2021/09/22	25.1	61.41	26.2	61.61	61.20	-1	10,444	-0.01%
2021/09/17	9.9	63.26	5.6	63.24	63.10	4.3	10,536	0.04%
2021/09/16	10.1	63.60	34.1	63.79	63.50	-24	10,565	-0.23%
2021/09/15	53.7	63.28	13.2	63.23	62.80	40.5	10,627	0.38%
2021/09/14	12.2	64.13	34.4	64.27	64.10	-22.2	10,679	-0.21%
2021/09/13	12.9	64.42	20.3	64.28	64.10	-7.4	10,698	-0.07%
2021/09/10	26.5	64.75	17.5	64.86	65.30	9	10,720	0.08%
2021/09/09	25.3	64.16	46.5	64.12	64.60	-21.2	10,741	-0.20%
2021/09/08	107.8	63.99	132.3	64.15	62.80	-24.5	10,706	-0.23%	大買/大賣/
2021/09/07	90	65.56	147	65.31	66.10	-57	10,607	-0.54%	大賣/
2021/09/06	137.1	66.78	68.3	66.86	66.20	68.7	10,645	0.65%	大買/
2021/09/03	93.9	66.75	75.9	66.33	67.20	18	10,541	0.17%
2021/09/02	95.6	65.12	77.2	65.26	64.60	18.4	10,414	0.18%
2021/09/01	56.1	64.96	39.5	65.22	65.60	16.5	10,339	0.16%
2021/08/31	57.4	64.41	40	64.39	65.00	17.4	10,289	0.17%
2021/08/30	49.6	63.77	55.1	63.91	64.20	-5.5	10,495	-0.05%
2021/08/27	175.4	63.77	145.8	63.69	63.10	29.6	10,541	0.28%	大買/大賣/
2021/08/26	50	62.13	47.7	62.19	62.40	2.3	10,410	0.02%
2021/08/25	64.4	62.53	48.4	62.50	62.50	16	10,348	0.15%
2021/08/24	37.8	61.34	44.8	61.42	62.20	-7	10,262	-0.07%
2021/08/23	54.5	61.19	39.7	61.37	61.60	14.8	10,185	0.15%
2021/08/20	50.7	60.11	81.5	59.62	60.20	-30.7	10,104	-0.30%
2021/08/19	88	60.08	63.4	59.93	59.10	24.7	10,046	0.25%
2021/08/18	71.9	60.77	37.4	60.12	62.10	34.6	9,937	0.35%
2021/08/17	50.5	60.67	68.5	60.47	59.20	-17.9	9,851	-0.18%
2021/08/16	128.3	60.67	136	60.57	60.70	-7.8	9,775	-0.08%	大買/大賣/
2021/08/13	127.4	66.87	128.3	66.64	65.50	-0.9	9,433	-0.01%	大買/大賣/
2021/08/12	98.5	68.36	144.9	67.97	68.60	-46.4	9,282	-0.50%	大賣/
2021/08/11	124.8	69.09	101.7	68.86	67.50	23.1	9,218	0.25%	大買/大賣/
2021/08/10	80.3	68.96	161.7	69.04	70.40	-81.3	9,120	-0.89%	大賣/
2021/08/09	178.9	70.52	104.7	70.55	69.90	74.3	9,013	0.82%	大買/大賣/
2021/08/06	133.2	70.95	160.2	70.98	71.60	-27	8,831	-0.31%	大買/大賣/
2021/08/05	232.1	69.91	277.7	69.69	71.00	-45.6	8,767	-0.52%	大買/大賣/
2021/08/04	306.6	68.81	226.6	68.57	68.10	80	8,575	0.93%	大買/大賣/
2021/08/03	67.5	65.68	74.1	65.62	66.00	-6.7	8,370	-0.08%
2021/08/02	109.3	65.51	118.6	65.57	65.50	-9.3	8,308	-0.11%	大買/大賣/
2021/07/30	165.2	64.40	138.4	64.43	64.10	26.8	8,124	0.33%	大買/大賣/
2021/07/29	328.9	63.40	256.1	63.32	64.30	72.8	7,983	0.91%	大買/大賣/
2021/07/28	81	60.52	134.7	60.66	61.40	-53.7	7,627	-0.70%	大賣/
2021/07/27	170.2	62.27	139.8	62.27	62.20	30.4	7,613	0.40%	大買/大賣/
2021/07/26	123.9	62.30	133.2	62.27	63.10	-9.3	7,526	-0.12%	大買/大賣/
2021/07/23	75.2	61.37	61.3	61.32	60.50	13.9	7,667	0.18%
2021/07/22	54.3	60.68	136.6	60.96	60.90	-82.3	7,936	-1.04%	大賣/
2021/07/21	188.9	60.67	152.7	60.58	60.10	36.3	7,914	0.46%	大買/大賣/
2021/07/20	107.4	59.32	77.6	59.06	59.60	29.9	7,778	0.38%	大買/
2021/07/19	158.7	59.54	195	59.54	59.20	-36.3	7,653	-0.47%	大買/大賣/
2021/07/16	213.6	60.05	100.9	59.81	60.50	112.7	7,453	1.51%	大買/鉅額交易
2021/07/15	41.8	57.86	51.6	57.97	58.10	-9.8	7,075	-0.14%
2021/07/14	20.2	57.16	41.1	57.34	57.20	-20.9	7,098	-0.29%
2021/07/13	86.3	58.00	83.6	58.06	57.40	2.7	7,194	0.04%
2021/07/12	26.4	57.04	37.1	56.88	56.80	-10.8	7,081	-0.15%
2021/07/09	34.7	56.55	32.5	56.55	56.50	2.2	7,110	0.03%
2021/07/08	32.6	57.04	18.1	57.10	57.00	14.5	7,248	0.20%
2021/07/07	85.9	57.12	146.5	57.15	56.90	-60.6	7,335	-0.83%	大賣/
2021/07/06	170	58.63	55.5	58.57	58.30	114.5	7,288	1.57%	大買/鉅額交易
2021/07/05	145.7	58.99	70.3	58.77	59.90	75.4	7,212	1.05%	大買/
2021/07/02	37.5	56.84	31.4	56.88	57.10	6.2	7,022	0.09%
2021/07/01	155	57.06	84.5	57.02	57.10	70.5	7,046	1.00%	大買/
2021/06/30	53.2	56.05	52	55.94	56.00	1.2	6,950	0.02%
2021/06/29	45.1	55.99	29.5	56.02	56.00	15.6	6,930	0.23%
2021/06/28	55	55.97	43.5	55.91	55.90	11.5	6,901	0.17%
2021/06/25	24.7	55.07	34.1	55.10	55.00	-9.4	6,801	-0.14%
2021/06/24	42.9	55.51	36	55.49	55.00	6.9	6,793	0.10%
2021/06/23	36.2	54.86	36.1	54.79	54.90	0.1	6,745	0.00%
2021/06/22	62	54.31	35.3	54.29	54.10	26.7	6,683	0.40%
2021/06/21	46.5	54.17	18.6	53.91	53.80	27.9	6,652	0.42%
2021/06/18	9.3	54.72	27.6	54.80	54.60	-18.3	6,664	-0.28%
2021/06/17	24	54.12	27.2	54.24	54.60	-3.2	6,660	-0.05%
2021/06/16	23.1	54.33	20	54.18	54.20	3.1	6,703	0.05%
2021/06/15	70.4	54.48	60.7	54.28	54.50	9.7	6,708	0.14%
2021/06/11	3.1	53.40	31.4	53.30	53.30	-28.3	6,643	-0.43%
2021/06/10	13.4	53.14	12.6	52.97	52.80	0.8	6,690	0.01%
2021/06/09	6	52.77	33.5	52.77	52.80	-27.5	6,688	-0.41%
2021/06/08	17.3	52.98	39	52.77	52.70	-21.8	6,726	-0.32%
2021/06/07	184.8	53.54	110.8	53.26	52.50	74	6,780	1.09%	大買/大賣/
2021/06/04	39.4	51.83	27.4	51.91	52.50	12	6,529	0.18%
2021/06/03	10.1	51.47	10.8	51.25	52.00	-0.6	6,471	-0.01%
2021/06/02	3.3	50.74	5	50.96	50.50	-1.7	6,451	-0.03%
2021/06/01	14.2	51.00	7.1	51.03	51.00	7.1	6,501	0.11%
2021/05/31	16.6	50.43	12.4	50.38	50.30	4.2	6,522	0.06%
2021/05/28	10.1	49.98	6.3	50.09	50.20	3.8	6,544	0.06%
2021/05/27	2.2	49.13	0.2	49.30	49.05	2	6,581	0.03%
2021/05/26	5.2	49.49	5	49.48	49.35	0.2	6,653	0.00%
2021/05/25	9.2	49.29	10.3	49.51	49.45	-1.1	6,734	-0.02%
2021/05/24	4.3	48.21	5.8	48.01	48.65	-1.5	6,795	-0.02%
2021/05/21	4.1	48.00	4.5	48.36	47.85	-0.4	6,846	-0.01%
2021/05/20	9.2	47.87	7	48.02	47.60	2.2	6,999	0.03%
2021/05/19	17.8	48.19	7	48.23	48.45	10.8	7,102	0.15%
2021/05/18	10.1	47.34	23.5	46.69	48.35	-13.4	7,172	-0.19%
2021/05/17	14.6	45.46	11.1	45.01	44.95	3.4	7,324	0.05%
2021/05/14	6.6	48.16	6.6	48.35	48.10	0	7,331	0.00%
2021/05/13	32.5	46.55	24.3	46.94	47.80	8.2	7,333	0.11%
2021/05/12	43.9	47.06	49.5	47.60	47.15	-5.6	7,325	-0.08%
2021/05/11	31.7	50.08	43.1	50.24	49.65	-11.4	7,256	-0.16%
2021/05/10	28.1	51.79	27	51.50	51.40	1.1	7,265	0.02%
2021/05/07	8.2	51.33	22	51.37	51.90	-13.8	7,393	-0.19%
2021/05/06	30.3	50.66	23	51.16	50.60	7.2	7,539	0.10%
2021/05/05	15.6	51.96	11	51.97	51.20	4.6	7,670	0.06%
2021/05/04	20.3	51.53	41.7	51.59	52.10	-21.3	7,998	-0.27%
2021/05/03	33.4	53.05	36.1	53.00	52.40	-2.8	8,133	-0.03%
2021/04/29	249.3	56.05	172.5	55.42	54.60	76.9	8,583	0.90%	大買/大賣/
2021/04/28	127.2	54.89	111.2	54.68	55.80	16	9,138	0.17%	大買/大賣/
2021/04/27	28.1	53.06	33.2	53.07	53.00	-5.1	9,147	-0.06%
2021/04/26	21.4	52.49	88.1	52.56	52.90	-66.7	9,166	-0.73%
2021/04/23	0.2	51.08	12	51.00	51.60	-11.8	9,114	-0.13%
2021/04/22	23.3	51.28	18	51.26	50.80	5.3	9,255	0.06%
2021/04/21	22.9	52.03	22	52.21	52.20	0.9	9,383	0.01%
2021/04/20	26.1	51.81	28.7	52.03	52.10	-2.7	9,501	-0.03%
2021/04/19	63.6	51.31	36.2	51.71	52.00	27.4	9,620	0.28%
2021/04/16	16.2	50.02	37.2	50.02	50.10	-21	9,541	-0.22%
2021/04/15	12.2	49.96	5.1	50.22	50.10	7.2	9,665	0.07%
2021/04/14	45.8	49.51	80.7	49.61	49.90	-34.9	9,702	-0.36%
2021/04/13	38	51.01	36.4	51.06	50.30	1.6	9,875	0.02%
2021/04/12	84	52.05	41	52.05	51.60	43	10,141	0.42%
2021/04/09	46.5	52.67	49	52.48	52.40	-2.6	10,152	-0.03%
2021/04/08	24.2	53.19	80.5	53.17	53.20	-56.3	10,072	-0.56%
2021/04/07	108.2	53.29	24.5	53.02	53.30	83.7	10,044	0.83%	大買/
2021/04/06	78.2	52.87	19.3	52.86	53.10	58.9	10,017	0.59%
2021/04/01	13	52.22	68	52.21	52.20	-55	9,931	-0.55%
2021/03/31	13.3	52.21	2.1	52.16	52.30	11.2	9,994	0.11%
2021/03/30	16.1	52.27	20	52.29	52.50	-3.9	10,084	-0.04%
2021/03/29	15.1	52.27	26	52.29	52.20	-10.9	10,092	-0.11%
2021/03/26	21.2	52.34	14	52.57	52.10	7.2	10,136	0.07%
2021/03/25	6.1	51.97	16	52.15	51.90	-9.9	10,177	-0.10%
2021/03/24	17.2	52.31	16.4	52.37	52.10	0.8	10,204	0.01%
2021/03/23	24	52.53	25.8	52.62	52.50	-1.7	10,219	-0.02%
2021/03/22	50.1	52.76	36.1	52.76	52.60	14	10,244	0.14%
2021/03/19	32.3	52.70	22.2	52.84	53.10	10.1	10,233	0.10%
2021/03/18	25.1	52.44	26	52.43	52.60	-1	10,229	-0.01%
2021/03/17	25.3	52.03	10.4	52.17	52.10	14.9	10,319	0.14%
2021/03/16	40	52.88	27	52.78	52.60	13	10,304	0.13%
2021/03/15	5.2	52.22	41	52.19	52.30	-35.8	10,349	-0.35%
2021/03/12	29	52.13	28.1	52.17	52.00	0.9	10,422	0.01%
2021/03/11	26	51.76	90.2	51.83	51.80	-64.2	10,551	-0.61%
2021/03/10	6.4	50.79	12.3	50.90	50.70	-5.9	10,568	-0.06%
2021/03/09	11	49.83	24	50.10	50.50	-13	10,669	-0.12%
2021/03/08	9.1	50.32	11	50.54	50.10	-1.9	10,732	-0.02%
2021/03/05	14.2	49.91	12	50.23	50.30	2.2	10,830	0.02%
2021/03/04	11.2	50.61	10	50.75	50.20	1.2	10,990	0.01%
2021/03/03	17.1	50.69	5	50.86	50.80	12.1	11,040	0.11%
2021/03/02	20.3	50.92	42	51.04	50.70	-21.7	11,148	-0.19%
2021/02/26	56	50.56	27.2	50.68	50.60	28.8	11,411	0.25%
2021/02/25	58.2	51.49	13	51.43	51.20	45.2	11,762	0.38%
2021/02/24	58.4	51.77	37.7	51.60	51.30	20.7	11,867	0.17%
2021/02/23	56	51.52	47	51.81	51.90	9	11,835	0.08%
2021/02/22	43.7	51.68	40.3	51.68	51.90	3.4	11,850	0.03%
2021/02/19	30	50.92	13.5	50.89	51.10	16.5	11,822	0.14%
2021/02/18	17	51.49	29.4	51.60	51.80	-12.4	11,754	-0.11%
2021/02/17	86.5	51.68	79.9	51.63	52.00	6.6	11,727	0.06%
2021/02/05	28.6	50.31	37.4	50.34	50.30	-8.8	11,515	-0.08%
2021/02/04	23	49.65	22.2	49.60	49.60	0.8	11,440	0.01%
2021/02/03	21.1	49.16	20.1	49.19	49.15	1	11,480	0.01%
2021/02/02	31.5	49.16	17.2	49.23	49.50	14.3	11,469	0.12%
2021/02/01	13.6	47.97	15.2	47.95	48.25	-1.7	11,515	-0.01%
2021/01/29	31.5	49.46	46	49.34	48.65	-14.5	11,479	-0.13%
2021/01/28	54.7	49.93	54.7	49.91	50.00	0.1	11,335	0.00%
2021/01/27	164.7	51.53	198.3	50.99	51.20	-33.7	11,155	-0.30%	大買/大賣/
2021/01/26	250.5	53.15	171	52.65	52.50	79.4	10,929	0.73%	大買/大賣/
2021/01/25	82.3	52.04	86.1	51.92	51.80	-3.8	10,533	-0.04%
2021/01/22	293.8	52.09	269.3	52.16	52.50	24.5	10,241	0.24%	大買/大賣/
2021/01/21	478.3	51.33	442.6	51.36	51.50	35.8	9,656	0.37%	大買/大賣/
2021/01/20	137.1	48.88	155.4	48.57	48.25	-18.3	8,712	-0.21%	大買/大賣/
2021/01/19	39.1	47.76	38	47.75	47.60	1	8,273	0.01%
2021/01/18	21.1	46.46	30.5	46.54	46.80	-9.4	8,138	-0.12%
2021/01/15	90.3	48.02	44	47.55	47.25	46.3	8,052	0.58%
2021/01/14	35.6	48.11	71.5	48.27	48.50	-35.9	7,888	-0.46%
2021/01/13	24.2	47.25	24	47.31	47.45	0.2	7,663	0.00%
2021/01/12	50.1	47.15	32	47.51	46.50	18.1	7,496	0.24%
2021/01/11	47.2	47.15	13	47.15	47.20	34.2	7,296	0.47%
2021/01/08	23.1	46.68	32	46.67	47.05	-9	7,211	-0.12%
2021/01/07	39	46.47	23.1	46.57	46.60	16	7,045	0.23%
2021/01/06	134.4	47.72	76.6	47.36	46.65	57.8	6,942	0.83%	大買/
2021/01/05	141.6	47.28	129.8	47.39	48.25	11.7	6,586	0.18%	大買/大賣/
2021/01/04	20.8	45.87	24	45.88	46.10	-3.2	6,217	-0.05%
2020/12/31	11.3	45.54	3	45.45	45.25	8.3	6,143	0.13%
2020/12/30	19	45.56	22	45.61	45.65	-3	6,166	-0.05%
2020/12/29	30.1	45.68	28	45.51	45.25	2.1	6,233	0.03%
2020/12/28	12.1	45.76	5	45.79	45.70	7.1	6,188	0.11%
2020/12/25	21.2	46.02	24.1	46.05	45.90	-2.9	6,182	-0.05%
2020/12/24	39.5	45.64	50	45.52	45.90	-10.6	6,150	-0.17%
2020/12/23	24	44.89	12	44.78	44.75	12	6,097	0.20%
2020/12/22	17.1	45.44	24	45.40	44.70	-6.9	6,102	-0.11%
2020/12/21	11.2	45.13	21	45.14	45.50	-9.8	6,046	-0.16%
2020/12/18	8.1	44.89	7	45.01	44.80	1.1	5,954	0.02%
2020/12/17	2	45.42	5	45.34	45.40	-3	5,901	-0.05%
2020/12/16	11	45.58	29	45.40	45.80	-18	5,882	-0.31%
2020/12/15	4.5	44.91	5	44.79	44.70	-0.5	5,803	-0.01%
2020/12/14	13	45.33	16	45.23	45.45	-3	5,763	-0.05%
2020/12/11	23.3	44.96	28	45.15	45.05	-4.8	5,722	-0.08%
2020/12/10	35.4	46.18	16	45.90	45.70	19.4	5,615	0.34%
2020/12/09	18	46.76	32	46.79	46.65	-14	5,521	-0.25%
2020/12/08	13.2	45.88	16	45.70	45.90	-2.8	5,368	-0.05%
2020/12/07	47.3	45.83	47	45.95	46.00	0.3	5,281	0.00%
2020/12/04	11.2	45.26	53.1	45.38	45.45	-41.9	5,122	-0.82%
2020/12/03	16.2	45.43	29	45.33	45.15	-12.8	5,005	-0.26%
2020/12/02	40	45.15	22	45.22	45.15	18	4,911	0.37%
2020/12/01	43	44.94	15	44.88	45.10	28	4,885	0.57%
2020/11/30	38.1	44.97	29.1	45.01	45.15	9	4,780	0.19%
2020/11/27	16	44.41	29.1	44.38	44.40	-13.1	4,597	-0.28%
2020/11/26	26	44.01	17.1	44.22	44.55	9	4,514	0.20%
2020/11/25	94.1	44.08	56.6	44.04	44.35	37.5	4,389	0.85%
2020/11/24	86.7	44.47	35.1	44.42	44.30	51.6	4,075	1.27%
2020/11/23	49.2	43.06	35	43.15	43.30	14.1	3,704	0.38%
2020/11/20	5	41.91	24	41.82	42.40	-19	3,549	-0.54%
2020/11/19	12.1	42.39	16	42.28	42.20	-3.9	3,505	-0.11%
2020/11/18	29	41.89	20	42.12	42.50	9	3,469	0.26%
2020/11/17	0	41.51	27	41.41	41.40	-27	3,468	-0.78%
2020/11/16	6.2	41.27	15	41.22	41.30	-8.9	3,595	-0.25%
2020/11/13	25.1	40.51	7.5	40.49	40.80	17.6	3,699	0.47%
2020/11/12	16.2	40.81	15.5	40.80	40.60	0.7	3,850	0.02%
2020/11/11	30.3	40.94	20.2	40.84	41.10	10.1	3,897	0.26%
2020/11/10	20.1	40.08	14.3	40.32	40.35	5.9	3,812	0.15%
2020/11/09	11	39.88	23.1	40.27	40.60	-12.1	3,780	-0.32%
2020/11/06	18	39.09	26	39.15	39.25	-8	3,704	-0.22%
2020/11/05	1	38.25	1	38.05	38.40	0	3,671	0.00%
2020/11/04	6	37.98	0	0.00	38.10	6	3,692	0.16%
2020/11/03	0.2	38.00	11	37.81	37.90	-10.9	3,752	-0.29%
2020/11/02	14	37.31	1	37.30	37.30	13	3,880	0.33%
2020/10/30	9	37.89	1	37.70	37.70	8	4,031	0.20%
2020/10/29	3	37.92	3	38.07	38.30	0	4,051	0.00%
2020/10/28	4	38.48	4	38.40	38.35	0	4,110	0.00%
2020/10/27	2	38.63	1	38.55	38.65	1	4,168	0.02%
2020/10/26	3	38.92	0	0.00	38.80	3	4,200	0.07%
2020/10/23	2	39.05	5	39.05	39.05	-3	4,253	-0.07%
2020/10/22	0	0.00	2	38.90	38.55	-2	4,500	-0.04%
2020/10/21	12	39.01	0	0.00	38.75	12	4,722	0.25%
2020/10/20	0	38.90	12	39.00	38.95	-12	5,001	-0.24%
2020/10/19	0	38.70	0	0.00	38.65	0	5,211	0.00%
2020/10/16	4	38.56	0	0.00	38.40	4	5,360	0.07%
2020/10/15	2	39.00	5	38.97	38.85	-3	5,415	-0.06%
2020/10/14	1	39.15	0	0.00	39.20	1	5,468	0.02%
2020/10/13	1	38.80	4	38.66	38.90	-3	5,564	-0.05%
2020/10/12	16	39.11	6	38.98	38.85	10	5,618	0.18%
2020/10/08	18	39.33	3.1	39.52	39.30	14.9	5,736	0.26%
2020/10/07	8	38.93	9	39.13	39.30	-1	5,971	-0.02%
2020/10/06	19	38.85	13	38.86	38.50	6	6,109	0.10%
2020/10/05	1	38.00	0	0.00	38.00	1	6,152	0.02%
2020/09/30	5	37.34	5	37.20	37.75	0	6,252	0.00%
2020/09/29	21	37.52	12	37.48	37.20	9	6,332	0.14%
2020/09/28	13	37.02	5	37.38	37.60	8	6,483	0.12%
2020/09/25	22	37.03	4	37.28	37.00	18	6,641	0.27%
2020/09/24	3	37.83	14	37.97	37.80	-11	6,814	-0.16%
2020/09/23	2.1	38.60	5	38.65	38.40	-3	6,914	-0.04%
2020/09/22	5	38.96	5	38.85	38.70	0	7,057	0.00%
2020/09/21	0.1	39.20	0	0.00	39.15	0.1	7,236	0.00%
2020/09/18	2	39.80	0.2	39.90	39.80	1.8	7,473	0.02%
2020/09/17	7	39.90	5	39.93	40.00	2	7,602	0.03%
2020/09/16	16.2	40.31	4	40.24	40.10	12.2	7,867	0.15%
2020/09/15	3	40.05	3	39.70	40.00	0	8,011	0.00%
2020/09/14	0	0.00	9	39.24	39.30	-9	8,027	-0.11%
2020/09/11	0	0.00	1	38.90	38.85	-1	8,070	-0.01%
2020/09/10	1.1	39.35	1	39.80	39.15	0.1	8,076	0.00%
2020/09/09	6	38.95	8	39.06	39.60	-2	8,076	-0.02%
2020/09/08	3	39.10	3	39.28	38.90	0	8,056	0.00%
2020/09/07	6	39.47	6	39.42	39.20	0	8,087	0.00%
2020/09/04	14	39.51	10	39.61	39.85	4	8,172	0.05%
2020/09/03	7	38.96	6	38.80	38.75	1	8,117	0.01%
2020/09/02	4	38.85	6	38.83	39.05	-2	8,129	-0.02%
2020/09/01	1	38.25	9	38.15	38.25	-8	8,157	-0.10%
2020/08/31	6	38.38	0	0.00	38.15	6	8,196	0.07%
2020/08/28	15	38.59	18	38.53	38.55	-3	8,244	-0.04%
2020/08/27	5	38.73	16	38.71	38.45	-11	8,380	-0.13%
2020/08/26	4	38.84	10	38.89	39.35	-6	8,773	-0.07%
2020/08/25	4	38.84	22	38.71	38.75	-18	8,874	-0.20%
2020/08/24	9	38.33	16	38.26	38.35	-7	8,879	-0.08%
2020/08/21	27	39.06	13	39.14	38.85	14	8,865	0.16%
2020/08/20	18	39.11	26	39.27	38.80	-8	8,757	-0.09%
2020/08/19	32	41.57	11	41.32	41.20	21	8,651	0.24%
2020/08/18	42	43.08	21	43.01	42.60	21	8,541	0.25%
2020/08/17	14	43.94	7	43.83	44.40	7	8,442	0.08%
2020/08/14	5	42.83	4	43.04	43.25	1	8,466	0.01%
2020/08/13	4	42.90	8	43.09	42.80	-4	8,505	-0.05%
2020/08/12	9	42.31	2	42.30	42.55	7	8,485	0.08%
2020/08/11	6	43.22	7	43.21	43.05	-1	8,490	-0.01%
2020/08/10	8	44.31	10	44.36	43.85	-2	8,497	-0.02%
2020/08/07	8	44.53	9	44.37	44.40	-1	8,504	-0.01%
2020/08/06	22	44.51	21	44.41	44.25	1	8,486	0.01%
2020/08/05	20	44.33	27	44.18	44.95	-7	8,407	-0.08%
2020/08/04	8	42.94	8	42.99	42.90	0	8,305	0.00%
2020/08/03	9	42.92	19	43.01	42.85	-10	8,356	-0.12%
2020/07/31	17	43.16	5	43.18	43.70	12	8,432	0.14%
2020/07/30	4	42.60	8	42.51	42.60	-4	8,487	-0.05%
2020/07/29	6	42.23	15	42.37	42.25	-9	8,535	-0.11%
2020/07/28	34	44.04	57	44.18	42.50	-23	8,563	-0.27%
2020/07/27	61	43.81	30	43.89	42.90	31	8,376	0.37%
2020/07/24	132.5	47.16	67	46.85	46.40	65.5	8,234	0.80%	大買/
2020/07/23	33	47.18	55	46.96	47.65	-22	7,997	-0.28%
2020/07/22	16	46.13	23	45.93	45.90	-7	7,848	-0.09%
2020/07/21	11.5	45.28	34	45.44	45.15	-22.5	7,748	-0.29%
2020/07/20	10	44.94	28	44.99	44.90	-18	7,722	-0.23%
2020/07/17	27.3	45.14	42	45.21	44.65	-14.7	7,696	-0.19%
2020/07/16	9	44.85	5	44.92	44.95	4	7,642	0.05%
2020/07/15	55	44.86	22	45.04	44.60	33	7,600	0.43%
2020/07/14	89	45.34	49.5	45.28	45.30	39.5	7,529	0.53%
2020/07/13	24	44.36	22	44.35	44.90	2	7,316	0.03%
2020/07/10	19.2	43.20	17	43.22	42.70	2.2	7,179	0.03%
2020/07/09	19	44.11	46.1	44.13	44.05	-27.1	7,102	-0.38%
2020/07/08	65	44.56	52	44.43	44.40	13	7,012	0.18%
2020/07/07	19	43.57	19	43.57	44.00	0	6,913	0.00%
2020/07/06	78	43.73	52	43.89	44.00	26	6,756	0.38%
2020/07/03	26	42.43	33	42.38	42.65	-7	6,612	-0.11%
2020/07/02	8	41.38	22	41.39	41.65	-14	6,503	-0.22%
2020/07/01	18.2	40.76	35.1	40.79	41.05	-16.9	6,419	-0.26%
2020/06/30	55	41.16	37	41.03	40.60	18	6,277	0.29%
2020/06/29	73	40.75	60	40.80	40.75	13	6,115	0.21%
2020/06/24	19	39.94	23	39.80	39.95	-4	5,881	-0.07%
2020/06/23	37	39.74	39	39.74	39.80	-2	5,784	-0.03%
2020/06/22	21	38.84	41	38.84	39.00	-20	5,541	-0.36%
2020/06/19	4	38.44	12	38.32	38.15	-8	5,420	-0.15%
2020/06/18	19	38.13	20	37.95	38.00	-1	5,402	-0.02%
2020/06/17	3	37.72	3	37.63	37.55	0	5,375	0.00%
2020/06/16	10	37.53	19	37.52	37.65	-9	5,426	-0.17%
2020/06/15	21	37.04	7	36.98	36.80	14	5,539	0.25%
2020/06/12	7	36.38	29	36.23	37.00	-22	5,582	-0.39%
2020/06/11	26	37.25	19	37.68	36.85	7	5,657	0.12%
2020/06/10	8	37.96	9	38.01	38.10	-1	5,592	-0.02%
2020/06/09	16	38.38	4	38.51	38.30	12	5,666	0.21%
2020/06/08	3	38.37	10	38.46	38.35	-7	5,734	-0.12%
2020/06/05	8	38.46	3	38.32	38.30	5	5,734	0.09%
2020/06/04	11	38.18	30	38.35	38.10	-19	5,746	-0.33%
2020/06/03	47	38.35	23	38.42	38.35	24	5,750	0.42%
2020/06/02	115.1	39.66	95	39.44	39.05	20.1	5,647	0.36%	大買/
2020/06/01	13	38.45	38	38.38	38.80	-25	5,352	-0.47%
2020/05/29	4	37.45	6	37.52	37.40	-2	5,230	-0.04%
2020/05/28	22	37.65	4	37.53	37.30	18	5,229	0.34%
2020/05/27	7	37.88	2	37.85	37.70	5	5,231	0.10%
2020/05/26	15	37.78	6	37.86	37.90	9	5,239	0.17%
2020/05/25	14	37.13	10	37.06	37.55	4	5,179	0.08%
2020/05/22	36	38.41	27	38.00	37.90	9	5,135	0.18%
2020/05/21	11	38.31	15	38.43	38.40	-4	5,069	-0.08%
2020/05/20	6	37.26	6	37.54	37.75	0	4,971	0.00%
2020/05/19	12	36.85	6	36.83	36.80	6	4,916	0.12%
2020/05/18	37	37.19	3	37.37	36.60	34	4,908	0.69%
2020/05/15	8	37.32	2	37.60	37.20	6	4,849	0.12%
2020/05/14	12	37.65	10	37.74	37.40	2	4,813	0.04%
2020/05/13	6	37.76	13	37.85	38.15	-7	4,799	-0.15%
2020/05/12	5	37.79	0	0.00	37.75	5	4,773	0.10%
2020/05/11	15	38.30	10	38.24	38.15	5	4,764	0.10%
2020/05/08	15	38.24	6	38.20	37.95	9	4,715	0.19%
2020/05/07	21	38.37	6	38.31	38.20	15	4,648	0.32%
2020/05/06	14	37.62	10	37.64	37.65	4	4,524	0.09%
2020/05/05	4	37.14	11	37.23	37.00	-7	4,445	-0.16%
2020/05/04	19	36.61	1	36.05	36.85	18	4,396	0.41%
2020/04/30	3	36.43	11	36.50	36.60	-8	4,337	-0.18%
2020/04/29	4	35.98	8	36.04	36.10	-4	4,348	-0.09%
2020/04/28	11	35.79	7	35.84	35.75	4	4,305	0.09%
2020/04/27	2	35.55	2	35.55	35.65	0	4,374	0.00%
2020/04/24	3	35.07	6	35.09	35.25	-3	4,323	-0.07%
2020/04/23	4	34.86	2	34.75	34.80	2	4,302	0.05%
2020/04/22	4	34.18	4	34.05	34.40	0	4,335	0.00%
2020/04/21	3	34.08	2	34.45	33.85	1	4,396	0.02%
2020/04/20	4	34.60	0	0.00	34.70	4	4,413	0.09%
2020/04/17	7	34.99	8	35.07	34.65	-1	4,417	-0.02%
2020/04/16	6	34.55	0.1	34.80	34.90	5.9	4,361	0.14%
2020/04/15	3	34.47	7	34.42	34.35	-4	4,377	-0.09%
2020/04/14	3	34.05	9	34.10	34.30	-6	4,378	-0.14%
2020/04/13	9	33.64	0	0.00	33.50	9	4,340	0.21%
2020/04/10	7	33.65	7	33.83	33.70	0	4,361	0.00%
2020/04/09	5	33.62	14	33.75	33.65	-9	4,384	-0.21%
2020/04/08	13	33.51	10	33.50	33.80	3	4,343	0.07%
2020/04/07	7	32.69	3	32.67	33.25	4	4,274	0.09%
2020/04/06	12	31.60	4	31.75	31.80	8	4,221	0.19%
2020/04/01	4	30.84	0	0.00	31.20	4	4,218	0.09%
2020/03/31	2	31.20	0	0.00	30.95	2	4,305	0.05%
2020/03/30	0	0.00	2	30.60	30.70	-2	4,281	-0.05%
2020/03/27	4	31.26	3	31.23	30.65	1	4,276	0.02%
2020/03/26	6	30.98	0	0.00	31.00	6	4,231	0.14%
2020/03/25	17	31.52	20	31.64	31.15	-3	4,200	-0.07%
2020/03/24	26	29.80	25	30.11	30.25	1	4,152	0.02%
2020/03/23	5	29.14	2	29.10	28.90	3	4,129	0.07%
2020/03/20	3	30.05	6	29.49	30.05	-3	4,141	-0.07%
2020/03/19	7	28.09	5	28.57	27.40	2	4,099	0.05%
2020/03/18	3	31.03	3	31.30	30.20	0	4,148	0.00%
2020/03/17	1	31.00	1.3	31.23	31.05	-0.3	4,276	-0.01%
2020/03/16	25	32.97	24	32.44	31.85	1	4,156	0.02%
2020/03/13	4	31.80	1	31.15	33.20	3	4,103	0.07%
2020/03/12	9	34.36	3	34.27	33.55	6	4,006	0.15%
2020/03/11	3	35.68	0	0.00	35.45	3	3,984	0.08%
2020/03/10	4	35.45	0	0.00	35.75	4	4,055	0.10%
2020/03/09	1	35.25	2	35.45	34.85	-1	3,986	-0.03%
2020/03/06	9	36.37	2	36.48	36.40	7	3,923	0.18%
2020/03/05	16.3	36.44	6	36.55	36.90	10.3	3,961	0.26%
2020/03/04	1	35.30	0	0.00	35.50	1	3,854	0.03%
2020/03/03	0	0.00	6	35.15	35.00	-6	3,845	-0.16%
2020/03/02	1	33.00	1	34.75	34.45	0	3,813	0.00%
2020/02/27	8	34.70	11	34.41	34.10	-3	3,779	-0.08%
2020/02/26	7	34.91	5	34.97	34.85	2	3,750	0.05%
2020/02/25	1	35.00	0	0.00	35.15	1	3,766	0.03%
2020/02/24	0	0.00	3	34.90	34.90	-3	3,758	-0.08%
2020/02/21	3	35.37	0	0.00	35.30	3	3,818	0.08%
2020/02/19	5	35.65	0	0.00	35.75	5	3,900	0.13%
2020/02/18	0	0.00	6	36.06	35.85	-6	3,885	-0.15%
2020/02/17	4	35.95	2.3	36.01	36.00	1.7	3,903	0.04%
2020/02/14	0	0.00	4	36.09	36.35	-4	3,908	-0.10%
2020/02/13	11	36.07	9	35.92	35.85	2	3,905	0.05%
2020/02/12	2	35.70	3	36.05	36.15	-1	3,941	-0.03%
2020/02/11	0	0.00	1	35.35	35.30	-1	3,951	-0.03%
2020/02/07	3.1	34.95	0	0.00	34.85	3.1	4,648	0.07%
2020/02/06	3	34.67	0	0.00	35.20	3	4,704	0.06%
2020/02/05	1	34.20	0	0.00	34.05	1	4,728	0.02%
2020/02/04	4	33.73	0	0.00	33.70	4	4,766	0.08%
2020/02/03	5	32.34	2	32.45	32.75	3	4,833	0.06%
2020/01/31	5	34.46	7	34.40	34.40	-2	4,856	-0.04%
2020/01/30	9	34.82	12	34.60	34.00	-3	5,027	-0.06%
2020/01/20	1	37.60	3	37.52	37.45	-2	5,180	-0.04%
2020/01/17	5	37.75	0	0.00	37.55	5	5,276	0.09%
2020/01/16	0	0.00	9	38.01	37.70	-9	5,585	-0.16%
2020/01/15	4	37.70	16	37.72	37.55	-12	5,947	-0.20%
2020/01/14	4	37.60	3	37.50	37.50	1	5,874	0.02%
2020/01/13	2	36.90	8	37.10	37.20	-6	5,822	-0.10%
2020/01/10	4	37.30	4	37.03	36.95	0	5,862	0.00%
2020/01/09	17	37.00	16	36.98	37.00	1	6,008	0.02%
2020/01/08	2	35.98	15	36.39	36.35	-13	6,045	-0.22%
2020/01/07	0	0.00	16	36.05	36.20	-16	6,036	-0.27%
2020/01/06	6	36.07	1	36.20	35.90	5	6,017	0.08%
2020/01/03	3	36.63	0	0.00	36.80	3	6,014	0.05%
2020/01/02	1	37.05	1	37.20	37.20	0	5,981	0.00%
2019/12/31	4	36.93	0	0.00	37.10	4	5,988	0.07%
2019/12/30	12	37.15	10	37.31	37.20	2	6,080	0.03%
2019/12/27	14	37.15	12	37.10	37.15	2	6,069	0.03%
2019/12/26	7	37.27	7	37.53	37.40	0	6,030	0.00%
2019/12/25	0	0.00	4	36.60	36.70	-4	5,951	-0.07%
2019/12/24	14	36.35	10	36.25	36.25	4	5,989	0.07%
2019/12/23	0	0.00	2	36.60	36.55	-2	5,999	-0.03%
2019/12/20	1	36.60	4	36.65	36.50	-3	6,026	-0.05%
2019/12/19	0	0.00	8	36.64	36.55	-8	6,083	-0.13%
2019/12/18	2	36.85	0	0.00	36.80	2	6,296	0.03%
2019/12/17	0	0.00	3	37.37	37.45	-3	6,358	-0.05%
2019/12/16	12	37.30	6	37.19	37.15	6	6,327	0.09%
2019/12/13	14	37.26	15	37.48	37.50	-1	6,318	-0.02%
2019/12/12	8	37.34	20	37.36	37.60	-12	6,166	-0.19%
2019/12/11	1	36.55	0	0.00	36.35	1	5,980	0.02%
2019/12/09	9	36.69	9	36.67	36.55	0	6,021	0.00%
2019/12/06	149	36.63	143	36.56	36.90	6	6,007	0.10%	大買/大賣/
2019/12/05	4	35.99	16	36.12	36.70	-12	6,005	-0.20%
2019/12/04	1	34.50	1	34.70	34.80	0	6,032	0.00%
2019/12/03	1	34.75	0	0.00	34.80	1	6,140	0.02%
2019/12/02	3	34.28	6	34.03	34.30	-3	6,203	-0.05%
2019/11/29	3	35.20	10	35.03	34.90	-7	6,196	-0.11%
2019/11/27	0	0.00	11	35.75	35.80	-11	6,348	-0.17%
2019/11/26	3	35.65	0	0.00	35.55	3	6,506	0.05%
2019/11/25	0	0.00	1	35.90	35.55	-1	6,658	-0.02%
2019/11/22	5	35.59	1	35.90	35.55	4	6,714	0.06%
2019/11/21	5	35.76	6	35.70	36.00	-1	6,706	-0.01%
2019/11/20	9	36.40	9	36.51	36.20	0	6,714	0.00%
2019/11/19	5	36.66	8	36.51	37.10	-3	6,691	-0.04%
2019/11/18	5	36.57	0	0.00	36.55	5	6,709	0.07%
2019/11/15	1	36.35	2	36.33	36.20	-1	6,733	-0.01%
2019/11/14	8	35.79	7	35.90	36.00	1	6,776	0.01%
2019/11/13	4	36.19	0	0.00	36.10	4	6,794	0.06%
2019/11/12	1	36.35	2	36.50	36.35	-1	6,768	-0.01%
2019/11/11	5	36.21	0	0.00	35.80	5	6,746	0.07%
2019/11/08	5	36.55	8	36.70	36.60	-3	6,683	-0.04%
2019/11/07	13	36.19	16.2	36.09	36.10	-3.2	6,634	-0.05%
2019/11/06	77	38.11	103	38.19	37.00	-26	6,504	-0.40%	大賣/
2019/11/05	8	37.32	6	37.57	37.45	2	5,923	0.03%
2019/11/04	4	37.99	12	37.87	37.60	-8	5,848	-0.14%
2019/11/01	2	37.30	9	37.55	37.60	-7	5,776	-0.12%
2019/10/31	45	37.46	44	37.43	37.15	1	5,719	0.02%
2019/10/30	42	38.07	16	37.55	38.20	26	5,620	0.46%
2019/10/29	39	38.34	44	38.20	37.80	-5	5,507	-0.09%
2019/10/28	39	38.51	23	38.54	38.50	16	5,293	0.30%
2019/10/25	50	37.56	31	37.32	37.20	19	5,021	0.38%
2019/10/24	45	37.35	19	37.29	37.60	26	4,904	0.53%
2019/10/23	44.2	36.13	43	36.46	36.50	1.2	4,606	0.03%
2019/10/22	2	34.80	3	34.83	34.70	-1	4,196	-0.02%
2019/10/18	12	34.71	12	34.69	34.70	0	4,154	0.00%
2019/10/17	17	35.26	7	35.18	35.25	10	4,081	0.25%
2019/10/16	42	34.76	17	34.84	34.95	25	3,909	0.64%
2019/10/15	0	0.00	1	34.60	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	1.3	33.77	33.80	-1.3	3,745	-0.03%
2019/10/09	2	33.40	1	33.45	33.40	1	3,786	0.03%
2019/10/08	1	34.00	2	34.25	34.05	-1	3,793	-0.03%
2019/10/07	29	34.65	29.1	34.37	34.35	-0.1	3,798	0.00%
2019/10/04	6	34.81	7	34.83	34.90	-1	3,770	-0.03%
2019/10/03	4	34.44	4	34.44	34.55	0	3,653	0.00%
2019/10/01	5	33.90	4	33.85	34.10	1	3,589	0.03%
2019/09/27	3	33.27	5	33.20	33.10	-2	3,563	-0.06%
2019/09/26	11	34.44	0	0.00	33.85	11	3,512	0.31%
2019/09/25	2	34.50	0	0.00	34.40	2	3,488	0.06%
2019/09/24	0	0.00	6	34.47	34.35	-6	3,468	-0.17%
2019/09/23	110	35.16	120	34.83	34.75	-10	3,387	-0.30%	大買/大賣/
2019/09/20	27.3	34.73	3	34.25	35.05	24.3	3,142	0.77%
2019/09/19	2	33.90	0	0.00	33.90	2	3,026	0.07%
2019/09/18	1	34.10	0	0.00	33.90	1	3,008	0.03%
2019/09/17	0	0.00	3	34.20	34.10	-3	2,979	-0.10%
2019/09/16	3	34.08	6	33.88	33.95	-3	2,932	-0.10%
2019/09/12	0	0.00	2	34.10	34.05	-2	2,906	-0.07%
2019/09/11	5	33.71	0.1	34.00	34.00	4.9	2,861	0.17%
2019/09/10	2	33.90	0	0.00	33.90	2	2,819	0.07%
2019/09/09	3	33.82	7	33.89	33.95	-4	2,785	-0.14%
2019/09/06	8	33.93	7	33.91	33.50	1	2,685	0.04%
2019/09/05	1	34.60	2	35.10	35.35	-1	2,502	-0.04%
2019/09/04	3	34.47	3	34.47	34.80	0	2,382	0.00%
2019/09/03	3.2	34.03	6	34.03	34.00	-2.8	2,292	-0.12%
2019/09/02	13	33.93	4	34.08	34.15	9	2,197	0.41%
2019/08/30	7	33.31	6	33.30	33.30	1	2,088	0.05%
2019/08/29	14.4	32.73	3	32.87	32.55	11.4	1,954	0.58%
2019/08/28	2	32.15	1	32.00	32.20	1	1,775	0.06%
2019/08/27	1	31.30	5	31.07	31.30	-4	1,596	-0.25%
2019/08/26	2	30.23	0	0.00	30.45	2	1,522	0.13%
2019/08/23	4	31.09	0	0.00	30.80	4	1,489	0.27%
2019/08/22	0	0.00	8	30.87	30.90	-8	1,452	-0.55%
2019/08/21	8	30.51	0	0.00	30.65	8	1,395	0.57%
2019/08/20	0	0.00	15	29.77	29.70	-15	1,278	-1.17%
2019/08/19	0	0.00	7	29.39	29.55	-7	1,216	-0.58%
2019/08/16	0	0.00	2	29.00	29.20	-2	1,152	-0.17%
2019/08/15	0	0.00	3	27.95	28.25	-3	1,085	-0.28%
2019/08/14	5	28.48	0	0.00	28.25	5	1,085	0.46%
2019/08/12	2	28.20	5	28.20	28.15	-3	1,068	-0.28%
2019/08/08	5	27.85	0	0.00	28.05	5	1,053	0.47%
2019/08/07	11	27.98	0	0.00	27.85	11	1,032	1.07%
2019/08/06	4	27.60	4	27.85	27.90	0	1,021	0.00%
2019/08/05	1	28.20	0	0.00	28.00	1	1,008	0.10%
2019/08/02	3	28.37	6	28.30	28.35	-3	1,008	-0.30%
2019/08/01	1	28.95	0	0.00	28.90	1	1,008	0.10%
2019/07/30	0	0.00	1	29.65	29.10	-1	1,002	-0.10%
2019/07/29	0	0.00	2	29.85	29.80	-2	1,004	-0.20%
2019/07/26	0	0.00	1	30.10	29.90	-1	1,009	-0.10%
2019/07/24	3	29.40	0	0.00	29.45	3	957	0.31%
2019/07/22	0	0.00	4	28.90	28.95	-4	927	-0.43%
2019/07/19	0	0.00	2	28.85	28.75	-2	929	-0.22%
2019/07/18	1	28.70	0	0.00	28.55	1	936	0.11%
2019/07/17	0	0.00	1	28.75	28.85	-1	938	-0.11%
2019/07/16	0	0.00	2	28.85	28.80	-2	951	-0.21%
2019/07/15	16	28.96	0	0.00	28.85	16	947	1.69%
2019/07/12	0	0.00	6	31.13	31.25	-6	903	-0.66%
2019/07/11	0	0.00	4	30.95	30.95	-4	949	-0.42%
2019/07/10	1	30.55	0	0.00	30.70	1	942	0.11%
2019/07/08	1	30.50	0	0.00	30.45	1	949	0.11%
2019/07/04	0	0.00	4	30.55	30.50	-4	956	-0.42%
2019/07/02	0	0.00	1	30.20	30.10	-1	998	-0.10%
2019/07/01	3	30.15	0	0.00	30.20	3	991	0.30%
2019/06/25	0	0.00	2	29.50	29.35	-2	1,042	-0.19%
2019/06/24	1	29.40	0	0.00	29.35	1	1,045	0.10%
2019/06/12	1	29.30	0	0.00	29.30	1	1,357	0.07%
2019/06/11	2	29.30	0	0.00	29.25	2	1,373	0.15%
2019/05/22	0	0.00	2	28.80	28.75	-2	1,638	-0.12%
2019/05/20	2	28.20	1	28.25	28.30	1	1,647	0.06%
2019/05/17	1	28.30	0	0.00	28.40	1	1,653	0.06%
2019/05/16	2	29.00	0	0.00	28.80	2	1,646	0.12%
2019/05/15	3	29.08	0	0.00	29.20	3	1,656	0.18%
2019/05/14	0	0.00	1	28.45	28.75	-1	1,670	-0.06%
2019/05/10	0	0.00	2	29.25	29.40	-2	1,666	-0.12%
2019/05/09	5	29.63	0	0.00	29.40	5	1,663	0.30%
2019/05/06	1	30.50	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	3	31.45	31.35	-3	1,646	-0.18%
2019/04/29	1	30.55	0	0.00	30.70	1	1,641	0.06%
2019/04/26	1	30.95	0	0.00	31.05	1	1,632	0.06%
2019/04/25	0	0.00	1	31.35	31.30	-1	1,641	-0.06%
2019/04/24	2	31.25	0	0.00	31.25	2	1,649	0.12%
2019/04/18	0	0.00	1	31.60	31.20	-1	1,634	-0.06%
2019/04/17	1	31.80	1	32.20	31.80	0	1,633	0.00%
2019/04/16	0	0.00	2	31.08	31.15	-2	1,533	-0.13%
2019/04/15	1	30.80	1	30.90	30.80	0	1,514	0.00%
2019/04/12	1	30.60	0	0.00	30.55	1	1,511	0.07%
2019/04/10	1	30.85	5	31.00	31.00	-4	1,490	-0.27%
2019/04/09	1	30.70	4	30.75	30.90	-3	1,482	-0.20%
2019/04/03	2	30.25	0	0.00	30.35	2	1,434	0.14%
2019/04/01	0	0.00	1	30.10	30.05	-1	1,427	-0.07%
2019/03/28	1	30.00	2	30.08	29.90	-1	1,393	-0.07%
2019/03/27	1	30.30	5	30.38	30.50	-4	1,376	-0.29%
2019/03/25	6	30.47	0	0.00	30.50	6	1,366	0.44%
2019/03/22	13	31.41	4	31.44	31.10	9	1,349	0.67%
2019/03/21	4	30.95	1	30.65	30.85	3	1,268	0.24%
2019/03/20	2	29.65	0	0.00	30.10	2	1,183	0.17%
2019/03/19	1	29.75	0	0.00	29.55	1	1,159	0.09%
2019/03/18	1	29.45	0	0.00	29.75	1	1,155	0.09%
2019/03/15	0	0.00	2	29.65	29.20	-2	1,125	-0.18%
2019/03/12	2	29.00	0	0.00	29.05	2	1,106	0.18%
2019/03/08	0	29.00	2	28.95	28.95	-2	1,131	-0.18%
2019/03/07	0	0.00	1	29.00	28.95	-1	1,126	-0.09%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/03/05	0	0.00	2	29.60	29.55	-2	1,121	-0.18%
2019/03/04	0	0.00	10	29.74	29.75	-10	1,128	-0.89%
2019/02/27	1	30.00	5	29.85	30.00	-4	1,123	-0.36%
2019/02/26	6	30.60	2	30.55	30.25	4	1,100	0.36%
2019/02/25	4	29.41	0	0.00	29.95	4	985	0.41%
2019/02/22	0	0.00	1	29.15	29.00	-1	962	-0.10%
2019/02/21	0	0.00	2	29.10	29.25	-2	971	-0.21%
2019/02/20	5	29.00	0	0.00	29.00	5	971	0.51%
2019/02/19	0	0.00	6	28.95	28.95	-6	970	-0.62%
2019/02/18	9	28.91	0	0.00	28.90	9	968	0.93%
2019/02/13	2	28.60	0	0.00	28.55	2	991	0.20%
2019/02/11	2	28.50	0	0.00	28.50	2	1,022	0.20%
2019/01/28	0	0.00	14	28.60	28.50	-14	1,035	-1.35%
2019/01/23	1	27.85	0	0.00	27.80	1	1,070	0.09%
2019/01/10	3	27.20	0	0.00	27.35	3	1,139	0.26%
2019/01/03	0	0.00	10	26.80	26.75	-10	1,259	-0.79%
2018/12/22	0	0.00	5	27.40	27.45	-5	1,390	-0.36%
2018/12/20	1	27.45	5	27.40	27.35	-4	1,408	-0.28%
2018/12/18	5	28.15	0	0.00	28.15	5	1,419	0.35%
2018/12/11	0	0.00	4	28.30	28.40	-4	1,549	-0.26%
2018/12/10	2	28.50	0	0.00	28.45	2	1,562	0.13%
2018/12/07	5	28.90	0	0.00	28.95	5	1,591	0.31%
2018/12/06	0	0.00	1	29.50	28.60	-1	1,694	-0.06%
2018/12/05	3	30.10	0	0.00	29.95	3	1,686	0.18%
2018/12/03	7	30.48	0	0.00	30.85	7	1,741	0.40%
2018/11/29	5	29.77	0	0.00	29.70	5	1,784	0.28%
2018/11/16	1	28.95	0	0.00	29.05	1	1,852	0.05%
2018/11/12	2	28.80	0	0.00	29.10	2	1,847	0.11%
2018/11/02	1	28.60	0	0.00	28.55	1	2,054	0.05%
2018/11/01	0	0.00	1	28.80	28.70	-1	2,091	-0.05%
2018/10/25	1	27.00	0	0.00	26.60	1	2,117	0.05%
2018/10/15	1	29.50	0	0.00	29.85	1	2,136	0.05%
2018/10/12	2	28.70	0	0.00	29.50	2	2,131	0.09%
2018/10/09	6	31.89	1	31.45	31.60	5	2,061	0.24%
2018/09/14	1	33.00	1	32.70	33.20	0	2,383	0.00%
2018/09/12	11	32.87	7	32.00	32.00	4	2,442	0.16%
2018/09/11	6	34.00	5	33.70	33.90	1	2,417	0.04%
2018/09/06	0	0.00	2	35.25	35.20	-2	2,579	-0.08%
2018/09/05	1	35.80	1	35.95	35.50	0	2,737	0.00%
2018/09/04	1	35.30	0	0.00	35.35	1	3,137	0.03%
2018/09/03	0	0.00	2	35.38	35.05	-2	3,577	-0.06%
2018/08/31	6	34.40	0	0.00	34.85	6	3,590	0.17%
2018/08/30	0	0.00	10	34.45	34.45	-10	3,617	-0.28%
2018/08/28	1	34.30	1	34.50	34.40	0	3,902	0.00%
2018/08/21	1	34.10	0	0.00	34.35	1	4,164	0.02%
2018/08/16	1	33.50	3	34.20	34.75	-2	4,372	-0.05%
2018/08/15	4	33.90	0	0.00	33.90	4	4,345	0.09%
2018/08/14	0	0.00	1	34.90	35.05	-1	4,298	-0.02%
2018/08/13	10	34.95	3	34.83	35.25	7	4,291	0.16%
2018/08/10	1	36.40	10	36.65	36.40	-9	4,279	-0.21%
2018/08/09	7	36.54	6	36.58	36.55	1	4,277	0.02%
2018/08/08	16	36.14	15	36.20	36.20	1	4,235	0.02%
2018/08/07	1	35.35	0	0.00	35.35	1	4,240	0.02%
2018/08/02	1	35.60	0	0.00	35.50	1	4,380	0.02%
2018/08/01	3	36.40	0	0.00	36.45	3	4,428	0.07%
2018/07/31	0	0.00	1	36.50	36.70	-1	4,484	-0.02%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/25	0	0.00	2	35.40	35.35	-2	4,781	-0.04%
2018/07/24	2	35.10	0	0.00	35.40	2	4,802	0.04%
2018/07/20	1	35.60	1	35.60	35.70	0	4,830	0.00%
2018/07/18	0	0.00	2	35.40	35.50	-2	4,885	-0.04%
2018/07/16	2	36.08	2	36.00	36.10	0	4,885	0.00%
2018/07/10	4	35.90	4	35.50	35.50	0	4,904	0.00%
2018/07/09	9	35.97	8	35.67	35.60	1	4,895	0.02%
2018/07/06	1	37.30	1	36.80	36.95	0	4,837	0.00%
2018/07/05	1	37.50	0	0.00	36.80	1	4,802	0.02%
2018/07/04	2	37.20	1	37.65	37.10	1	4,814	0.02%
2018/06/28	0	0.00	10	36.80	36.70	-10	4,776	-0.21%
2018/06/25	0	0.00	2	38.15	37.90	-2	4,782	-0.04%
2018/06/22	11	37.35	0	0.00	38.10	11	4,788	0.23%
2018/06/20	1	38.00	7	37.51	37.80	-6	4,844	-0.12%
2018/06/19	0	0.00	1	38.80	38.60	-1	4,928	-0.02%
2018/06/15	1	40.15	3	39.98	39.65	-2	5,021	-0.04%
2018/06/14	7	41.15	3	40.82	40.90	4	4,953	0.08%
2018/06/13	13	41.43	24	41.31	41.00	-11	4,897	-0.22%
2018/06/12	56.1	41.67	27	41.61	40.40	29.1	4,784	0.61%
2018/06/11	7	40.86	9	40.51	41.25	-2	4,394	-0.05%
2018/06/08	1	37.75	1	37.70	37.50	0	4,014	0.00%
2018/06/07	2	37.48	1	37.55	37.25	1	4,022	0.02%
2018/06/06	3	37.57	1	37.85	37.45	2	4,136	0.05%
2018/06/05	5	37.79	2	37.48	37.05	3	4,153	0.07%
2018/06/04	1	36.90	4	36.90	36.60	-3	4,009	-0.07%
2018/06/01	2	37.10	5	36.88	36.70	-3	4,075	-0.07%
2018/05/31	4	37.00	7	37.01	37.40	-3	4,169	-0.07%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/29	15	37.20	13	36.91	36.90	2	4,121	0.05%
2018/05/28	5	37.40	4	37.10	37.10	1	4,113	0.02%
2018/05/25	2	37.10	6	37.03	37.60	-4	4,110	-0.10%
2018/05/24	0	0.00	1	36.40	36.30	-1	4,200	-0.02%
2018/05/22	2	36.20	1	36.50	36.10	1	4,290	0.02%
2018/05/21	0	0.00	2	36.45	36.45	-2	4,338	-0.05%
2018/05/18	2	36.08	2	36.28	36.10	0	4,390	0.00%
2018/05/17	2	36.38	3	36.37	36.40	-1	4,463	-0.02%
2018/05/16	3	36.30	3	36.32	36.05	0	4,494	0.00%
2018/05/15	5	36.93	3	36.77	36.55	2	4,590	0.04%
2018/05/14	1	36.90	1	37.05	37.00	0	4,744	0.00%
2018/05/11	1	37.15	6	37.28	37.00	-5	4,875	-0.10%
2018/05/10	5	37.30	3	37.37	37.20	2	5,010	0.04%
2018/05/09	7	37.19	7	37.00	37.00	0	5,290	0.00%
2018/05/08	4	36.86	2	37.05	36.75	2	5,270	0.04%
2018/05/07	13	36.71	11	37.19	37.60	2	5,277	0.04%
2018/05/04	17	35.58	16	35.61	35.70	1	5,201	0.02%
2018/05/03	1	34.20	0	0.00	34.00	1	5,156	0.02%
2018/05/02	2	34.55	3	34.58	34.50	-1	5,205	-0.02%
2018/04/30	1	34.95	1	34.55	34.55	0	5,241	0.00%
2018/04/27	1	33.80	1	34.10	34.85	0	5,297	0.00%
2018/04/26	0	0.00	2	34.28	33.80	-2	5,515	-0.04%
2018/04/25	4	34.49	6	34.45	34.45	-2	5,664	-0.04%
2018/04/24	5	35.11	2	35.28	34.75	3	5,727	0.05%
2018/04/23	2	36.83	1	36.55	36.55	1	5,719	0.02%
2018/04/20	2	37.00	1	36.95	37.00	1	5,777	0.02%
2018/04/19	2	37.50	4	37.48	37.30	-2	5,987	-0.03%
2018/04/18	1	36.30	6	36.17	36.40	-5	6,067	-0.08%
2018/04/12	3	37.25	9	37.33	37.20	-6	6,506	-0.09%
2018/04/11	3	37.03	0	0.00	37.15	3	6,673	0.04%
2018/04/03	0	0.00	2	36.80	36.75	-2	7,122	-0.03%
2018/03/31	1	36.85	1	36.85	37.20	0	7,267	0.00%
2018/03/30	1	36.75	2	36.78	36.50	-1	7,313	-0.01%
2018/03/29	14	36.59	2	36.55	36.50	12	7,513	0.16%
2018/03/28	1	36.85	3	36.98	36.80	-2	8,077	-0.02%
2018/03/27	3	37.42	0	0.00	37.25	3	8,123	0.04%
2018/03/26	3	37.20	4	37.06	37.05	-1	8,120	-0.01%
2018/03/23	2	37.08	10	37.01	36.85	-8	8,170	-0.10%
2018/03/22	8	38.74	1	38.90	38.10	7	8,182	0.09%
2018/03/21	10	38.68	5	38.60	38.80	5	8,104	0.06%
2018/03/20	1	37.45	0	0.00	37.50	1	7,971	0.01%
2018/03/16	0	0.00	4	37.75	37.50	-4	8,001	-0.05%
2018/03/15	1	38.30	0	0.00	38.15	1	8,026	0.01%
2018/03/14	0	0.00	5	38.20	38.05	-5	8,103	-0.06%
2018/03/13	0	0.00	4	37.99	37.90	-4	8,235	-0.05%
2018/03/12	6	37.93	1	37.85	37.65	5	8,212	0.06%
2018/03/09	0	0.00	2	37.45	37.50	-2	8,187	-0.02%
2018/03/08	2	37.50	4	37.65	37.60	-2	8,242	-0.02%
2018/03/07	1	37.35	0	0.00	37.00	1	8,240	0.01%
2018/03/06	1	37.55	5	37.67	37.50	-4	8,285	-0.05%
2018/03/02	1	36.60	1	36.90	37.00	0	8,575	0.00%
2018/03/01	2	37.15	7	37.21	37.45	-5	8,599	-0.06%
2018/02/27	2	37.10	0	0.00	36.55	2	8,566	0.02%
2018/02/26	2	37.35	1	38.50	37.20	1	8,516	0.01%
2018/02/23	0	0.00	1	36.65	36.95	-1	8,348	-0.01%
2018/02/22	1	35.80	1	35.85	35.75	0	8,360	0.00%
2018/02/09	1	34.35	3	34.55	34.90	-2	8,485	-0.02%
2018/02/08	2	35.40	0	0.00	35.30	2	8,447	0.02%
2018/02/07	2	36.20	0	0.00	35.60	2	8,469	0.02%
2018/02/06	10	36.78	0	0.00	35.05	10	8,389	0.12%
2018/02/05	5	37.65	0	0.00	38.00	5	8,319	0.06%
2018/02/02	3	38.07	2	37.85	38.20	1	8,176	0.01%
2018/02/01	3	38.50	11	37.74	37.85	-8	8,059	-0.10%
2018/01/31	1	36.00	0	0.00	36.35	1	7,821	0.01%
2018/01/30	7	36.14	2	36.70	36.00	5	7,885	0.06%
2018/01/29	1	36.80	0	0.00	36.80	1	7,843	0.01%
2018/01/26	0	0.00	6	36.21	36.75	-6	7,745	-0.08%
2018/01/25	6	36.41	0	0.00	36.30	6	7,773	0.08%
2018/01/24	0	0.00	2	36.50	36.40	-2	7,716	-0.03%
2018/01/23	4	36.44	0	0.00	36.20	4	7,677	0.05%
2018/01/22	0	0.00	1	36.55	36.50	-1	7,596	-0.01%
2018/01/19	0	0.00	10	36.40	36.25	-10	7,354	-0.14%
2018/01/18	2	36.10	0	0.00	35.55	2	7,177	0.03%
2018/01/16	1	36.10	0	0.00	36.05	1	7,055	0.01%
2018/01/15	8	36.35	0	0.00	36.20	8	6,974	0.11%
2018/01/12	2	35.43	2	35.00	35.85	0	6,763	0.00%
2018/01/09	0	0.00	2	34.93	35.00	-2	6,503	-0.03%
2018/01/08	7	35.44	4.7	35.34	34.65	2.3	6,354	0.04%
2018/01/05	1	34.95	13	34.80	35.20	-12	6,109	-0.20%
2018/01/04	0	0.00	10.2	34.57	34.85	-10.2	5,920	-0.17%
2018/01/03	1	34.45	3	33.85	34.05	-2	5,727	-0.03%
2018/01/02	13	32.99	1	33.40	33.40	12	5,460	0.22%