潤泰新 (9945)-富邦-仁愛券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	3	46.22	12	46.54	46.20	-9	6,103	-0.15%
2024/11/21	7.2	45.89	3	46.27	46.05	4.2	6,169	0.07%
2024/11/20	55.3	46.60	1.9	46.57	46.20	53.4	6,389	0.83%
2024/11/19	10	46.10	2.4	46.61	46.55	7.6	6,536	0.12%
2024/11/18	12	46.21	9	46.22	46.20	3	6,778	0.04%
2024/11/15	7	46.36	6	46.56	46.35	1	6,900	0.01%
2024/11/14	25.2	46.27	0	0.00	45.80	25.2	7,093	0.36%
2024/11/13	20.2	46.83	4	47.01	46.85	16.2	7,173	0.23%
2024/11/12	7.3	47.46	8.8	47.47	47.50	-1.5	7,460	-0.02%
2024/11/11	5	47.50	14	47.69	48.20	-9	7,534	-0.12%
2024/11/08	4	47.51	41	47.73	47.50	-37	7,596	-0.49%
2024/11/07	3	46.60	3	46.97	47.00	0	7,781	0.00%
2024/11/06	6	46.79	5	46.80	46.70	1	7,958	0.01%
2024/11/05	0	0.00	10	47.12	47.30	-10	8,166	-0.12%
2024/11/04	3	46.73	4	46.65	47.00	-1	8,691	-0.01%
2024/11/01	2	46.73	2	46.95	47.15	0	9,292	0.00%
2024/10/30	10	46.33	20	46.46	46.50	-10	9,873	-0.10%
2024/10/29	16	46.60	8	46.77	46.80	8	10,286	0.08%
2024/10/28	1	47.40	2.1	47.24	47.30	-1.1	10,493	-0.01%
2024/10/25	5	47.00	21.6	47.09	47.05	-16.6	10,833	-0.15%
2024/10/24	2	46.68	5	47.27	47.05	-3	11,765	-0.03%
2024/10/23	4.4	47.11	2.4	47.00	47.00	2.1	12,703	0.02%
2024/10/22	7.3	47.25	5	47.28	47.25	2.3	13,277	0.02%
2024/10/21	21.9	47.72	15	47.65	47.45	6.9	13,604	0.05%
2024/10/18	12	48.28	28.4	48.22	48.30	-16.4	14,073	-0.12%
2024/10/17	0	0.00	16	48.18	48.20	-16	14,677	-0.11%
2024/10/16	7.1	47.30	1	47.60	47.35	6.1	15,751	0.04%
2024/10/15	2	46.93	10.4	47.64	47.90	-8.4	16,422	-0.05%
2024/10/14	11.6	47.03	4	47.05	46.90	7.6	16,907	0.04%
2024/10/11	12	47.91	2	48.30	47.60	10	17,536	0.06%
2024/10/09	5	47.48	0	47.60	47.70	5	17,758	0.03%
2024/10/08	7	47.76	1	47.95	47.95	6	17,828	0.03%
2024/10/07	2.8	47.63	21	47.91	48.45	-18.2	17,842	-0.10%
2024/10/04	8	47.71	11.1	47.95	47.80	-3.1	17,865	-0.02%
2024/10/01	12.5	48.32	2	48.45	48.25	10.5	17,859	0.06%
2024/09/30	8	48.37	36	48.81	48.95	-28	17,881	-0.16%
2024/09/27	0	0.00	14.4	48.14	48.20	-14.4	17,869	-0.08%
2024/09/26	1.1	47.65	12	47.95	48.00	-10.9	17,873	-0.06%
2024/09/25	130.4	47.76	43.2	47.85	47.90	87.2	17,886	0.49%	大買/
2024/09/24	11	47.06	20.8	47.24	47.35	-9.8	17,888	-0.05%
2024/09/23	14.1	46.70	18.5	46.71	46.95	-4.4	18,001	-0.02%
2024/09/20	60.2	47.15	74	47.65	47.50	-13.8	17,966	-0.08%
2024/09/19	6.6	49.11	81.3	48.87	49.25	-74.8	17,660	-0.42%
2024/09/18	0.3	47.40	10	47.55	47.45	-9.7	17,515	-0.06%
2024/09/16	1.1	47.20	8.5	47.05	47.20	-7.4	17,591	-0.04%
2024/09/13	3	46.97	5	47.10	46.95	-2	17,663	-0.01%
2024/09/12	2	46.45	12	46.60	46.50	-10	17,817	-0.06%
2024/09/11	8	45.78	18	45.92	45.85	-10	17,935	-0.06%
2024/09/10	89.5	45.52	5	45.62	45.00	84.5	17,986	0.47%
2024/09/09	14.6	45.77	7.7	45.76	45.85	6.9	18,000	0.04%
2024/09/06	3	46.67	5.1	46.97	46.85	-2.1	18,050	-0.01%
2024/09/05	6.6	46.84	4	47.18	46.75	2.6	18,399	0.01%
2024/09/04	19.6	46.03	22	46.42	46.40	-2.4	19,016	-0.01%
2024/09/03	31.5	47.79	5.6	47.69	47.55	25.9	19,740	0.13%
2024/09/02	42.1	48.74	2	49.25	48.40	40.1	19,835	0.20%
2024/08/30	14.1	49.04	18	49.11	49.25	-3.9	19,898	-0.02%
2024/08/29	9.3	48.29	1	48.05	48.20	8.3	19,899	0.04%
2024/08/28	0.8	48.33	14.2	48.41	48.65	-13.4	19,946	-0.07%
2024/08/27	1.3	47.93	16	47.94	48.20	-14.7	20,300	-0.07%
2024/08/26	46.4	48.68	2	48.45	47.95	44.4	20,457	0.22%
2024/08/23	12.5	47.61	28.2	48.01	48.10	-15.8	20,621	-0.08%
2024/08/22	12.3	47.19	88	47.32	47.65	-75.7	20,803	-0.36%
2024/08/21	20.5	47.96	24	47.86	47.75	-3.5	20,698	-0.02%
2024/08/20	44.8	48.89	34	49.14	48.60	10.8	20,668	0.05%
2024/08/19	9.4	50.05	265.3	50.05	49.80	-255.9	20,739	-1.23%	大賣/鉅額交易
2024/08/16	4.5	50.17	145	50.17	50.30	-140.5	20,846	-0.67%	大賣/鉅額交易
2024/08/15	53.2	49.38	43.8	49.50	49.25	9.4	20,953	0.04%
2024/08/14	43.5	49.88	69.3	49.84	49.85	-25.8	21,276	-0.12%
2024/08/13	132.2	48.05	48.1	48.16	48.10	84.1	21,602	0.39%	大買/
2024/08/12	7	48.26	20.4	48.40	48.35	-13.4	22,421	-0.06%
2024/08/09	87	48.25	44	47.88	47.20	43	23,376	0.18%
2024/08/08	90.4	46.30	17	46.60	46.60	73.3	23,865	0.31%
2024/08/07	33	46.15	28	46.09	46.10	5	24,386	0.02%
2024/08/06	127.7	44.41	105.2	44.95	44.80	22.5	24,376	0.09%	大買/大賣/
2024/08/05	205.2	46.01	198.1	46.16	45.35	7.1	24,069	0.03%	大買/大賣/
2024/08/02	279.1	49.98	94	50.52	49.40	185.1	23,818	0.78%	大買/鉅額交易
2024/08/01	25.2	52.58	66	52.48	52.80	-40.8	23,733	-0.17%
2024/07/31	28.3	51.24	31	51.48	51.20	-2.7	24,074	-0.01%
2024/07/30	78.3	50.08	59.9	50.62	51.50	18.3	25,394	0.07%
2024/07/29	89.9	52.08	142	52.07	51.00	-52.1	26,371	-0.20%	大賣/
2024/07/26	87.3	50.18	241.3	50.85	51.30	-154	25,852	-0.60%	大賣/鉅額交易
2024/07/23	37.6	49.03	108	49.00	49.80	-70.4	25,150	-0.28%	大賣/
2024/07/22	189.7	46.97	55	47.04	46.55	134.7	24,823	0.54%	大買/鉅額交易
2024/07/19	229.8	48.34	56.2	48.30	48.05	173.6	24,512	0.71%	大買/鉅額交易
2024/07/18	169.6	49.69	172	49.79	49.40	-2.4	24,073	-0.01%	大買/大賣/
2024/07/17	108.8	48.99	199.4	48.58	49.40	-90.6	23,523	-0.38%	大買/大賣/
2024/07/16	163.8	45.45	50	45.78	46.50	113.7	22,641	0.50%	大買/鉅額交易
2024/07/15	86.1	46.93	77.9	46.97	46.40	8.2	22,146	0.04%
2024/07/12	32.6	47.48	72.6	47.40	46.70	-40	21,931	-0.18%
2024/07/11	22.2	45.94	18.7	45.82	45.75	3.5	21,284	0.02%
2024/07/10	25.7	44.72	26.6	44.80	45.30	-1	21,163	0.00%
2024/07/09	23.7	44.02	3	44.02	44.15	20.7	21,110	0.10%
2024/07/08	23.2	44.35	0.1	44.41	44.20	23.1	21,103	0.11%
2024/07/05	9.3	44.76	39.4	45.11	44.65	-30.2	21,124	-0.14%
2024/07/04	7.1	45.35	6	45.27	45.15	1.1	21,096	0.01%
2024/07/03	20.3	44.99	18.2	45.25	45.35	2.1	21,043	0.01%
2024/07/02	8.8	44.07	26.3	44.53	44.80	-17.5	20,935	-0.08%
2024/07/01	35	43.53	7.1	44.08	44.25	27.9	20,882	0.13%
2024/06/28	7.1	43.70	18	43.85	43.60	-10.9	20,858	-0.05%
2024/06/27	43.1	43.40	38.4	43.56	43.30	4.7	20,812	0.02%
2024/06/26	33.9	44.33	3	44.65	44.00	30.9	20,665	0.15%
2024/06/25	11.3	44.47	22.5	44.74	44.55	-11.2	20,604	-0.05%
2024/06/24	46.1	44.81	113	44.85	44.80	-66.9	20,567	-0.33%	大賣/
2024/06/21	29.1	45.04	28.1	45.04	44.95	1	20,541	0.00%
2024/06/20	20.1	45.23	32	45.23	45.45	-11.9	20,485	-0.06%
2024/06/19	31.5	45.54	22.1	45.68	45.35	9.4	20,455	0.05%
2024/06/18	9.1	46.00	40.4	46.06	46.00	-31.3	20,390	-0.15%
2024/06/17	33.2	45.37	1.4	45.14	44.85	31.8	20,346	0.16%
2024/06/14	15.5	45.65	12.9	45.83	45.50	2.6	20,393	0.01%
2024/06/13	14.2	45.19	26.1	45.23	45.05	-12	20,327	-0.06%
2024/06/12	63.3	44.74	20.4	44.74	44.35	42.9	20,310	0.21%
2024/06/11	147.8	46.94	83.2	47.46	45.85	64.6	20,240	0.32%	大買/
2024/06/07	48.3	46.94	141.8	47.27	47.55	-93.6	19,610	-0.48%	大賣/
2024/06/06	16	44.73	40.7	45.23	45.05	-24.7	18,810	-0.13%
2024/06/05	13.4	44.82	43.9	45.11	45.15	-30.5	18,715	-0.16%
2024/06/04	21.3	44.37	48.9	44.57	44.90	-27.6	18,605	-0.15%
2024/06/03	21	44.66	38.1	44.80	44.70	-17.1	18,502	-0.09%
2024/05/31	25.1	44.64	73.1	44.54	44.60	-48	18,451	-0.26%
2024/05/30	52	44.67	54.8	44.58	43.85	-2.8	18,087	-0.02%
2024/05/29	115.1	44.82	5.1	44.97	44.55	110	17,968	0.61%	大買/鉅額交易
2024/05/28	45	45.02	87.6	44.86	45.40	-42.6	17,733	-0.24%
2024/05/27	47.3	43.94	98.3	43.94	43.80	-51	17,509	-0.29%
2024/05/24	30.7	43.50	130	43.68	43.65	-99.3	17,380	-0.57%	大賣/
2024/05/23	65	43.66	98.8	43.84	43.25	-33.8	17,248	-0.20%
2024/05/22	56.4	44.60	74.9	44.83	44.70	-18.5	16,941	-0.11%
2024/05/21	54.9	44.73	161.3	44.78	44.35	-106.4	16,725	-0.64%	大賣/鉅額交易
2024/05/20	115.7	45.41	86.6	45.36	45.30	29.1	16,394	0.18%	大買/
2024/05/17	189	47.06	96.8	47.51	46.60	92.2	15,907	0.58%	大買/
2024/05/16	150.6	47.45	158.4	47.38	46.90	-7.8	15,266	-0.05%	大買/大賣/
2024/05/15	189.3	44.49	273.6	45.70	46.55	-84.3	14,328	-0.59%	大買/大賣/
2024/05/14	150.5	42.95	234.5	42.82	42.65	-84	13,293	-0.63%	大買/大賣/
2024/05/13	58.5	42.69	126.1	42.97	43.90	-67.5	12,576	-0.54%	大賣/
2024/05/10	22.7	40.59	42.7	40.76	40.50	-20	11,860	-0.17%
2024/05/09	38.5	40.53	34.1	40.77	40.20	4.4	11,642	0.04%
2024/05/08	63	40.91	241.3	40.58	40.70	-178.3	11,406	-1.56%	大賣/鉅額交易
2024/05/07	69.7	42.13	91.1	42.09	41.80	-21.4	11,071	-0.19%
2024/05/06	100.1	43.44	67.9	43.45	43.10	32.3	10,526	0.31%
2024/05/03	360.3	42.38	130.5	42.31	42.45	229.8	9,754	2.36%	大買/大賣/鉅額交易
2024/05/02	124.1	41.45	164.1	41.78	42.25	-39.9	8,177	-0.49%	大買/大賣/
2024/04/30	74	38.99	82	38.99	38.45	-8.1	6,856	-0.12%
2024/04/29	10.4	38.56	50	38.60	38.75	-39.7	6,442	-0.62%
2024/04/26	72	37.41	100.8	37.56	37.90	-28.8	6,187	-0.47%
2024/04/25	3.4	36.79	29.3	36.86	36.85	-25.9	5,946	-0.43%
2024/04/24	11	36.82	9	36.88	36.85	2	5,939	0.03%
2024/04/23	19.5	36.81	14.6	36.86	36.95	4.9	5,998	0.08%
2024/04/22	32.1	36.60	209.6	36.97	36.60	-177.5	6,018	-2.95%	大賣/鉅額交易
2024/04/19	22.5	35.90	31.4	35.78	36.15	-8.9	5,776	-0.15%
2024/04/18	29.3	36.02	139.4	36.06	36.45	-110.1	5,567	-1.98%	大賣/鉅額交易
2024/04/17	5	34.62	7	34.84	34.85	-2	5,274	-0.04%
2024/04/16	20.3	34.59	13	34.99	34.45	7.3	5,263	0.14%
2024/04/15	171	35.09	47.1	35.28	35.20	123.9	5,183	2.39%	大買/鉅額交易
2024/04/12	23	34.93	6.9	34.97	34.95	16.1	5,140	0.31%
2024/04/11	16.3	34.90	9.2	35.09	34.90	7.1	5,142	0.14%
2024/04/10	77	35.00	4.5	35.03	35.00	72.5	5,094	1.42%
2024/04/09	8	34.89	21	34.89	34.95	-13	5,171	-0.25%
2024/04/08	7.4	34.49	49	34.45	34.50	-41.6	5,354	-0.78%
2024/04/03	38.1	34.96	9	34.72	34.65	29.1	5,405	0.54%
2024/04/02	41.2	35.03	4.6	35.06	35.05	36.6	5,487	0.67%
2024/04/01	10	35.35	15	35.27	35.45	-5	5,485	-0.09%
2024/03/29	8.3	35.19	5	35.15	35.15	3.3	5,472	0.06%
2024/03/28	44	35.25	5	35.59	35.05	39	5,454	0.71%
2024/03/27	34.6	35.31	17	35.22	35.25	17.6	5,412	0.32%
2024/03/26	10.3	35.07	4	35.23	35.20	6.3	5,387	0.12%
2024/03/25	4.7	35.20	16	35.33	35.15	-11.3	5,356	-0.21%
2024/03/22	12.7	35.05	99.3	35.02	35.10	-86.7	5,335	-1.62%
2024/03/21	1	35.01	31	35.09	35.35	-30	5,325	-0.56%
2024/03/20	70.5	33.79	24	34.11	34.15	46.5	5,712	0.81%
2024/03/19	32.9	34.23	51.2	34.22	34.10	-18.3	5,745	-0.32%
2024/03/18	16.6	34.74	8	34.88	34.70	8.6	5,617	0.15%
2024/03/15	41.8	35.12	23.3	35.14	35.00	18.6	5,568	0.33%
2024/03/14	190.3	35.52	6.9	35.47	35.50	183.4	5,457	3.36%	大買/鉅額交易
2024/03/13	15.5	36.95	28.5	36.98	36.85	-13	5,191	-0.25%
2024/03/12	12.3	36.69	11.9	36.82	36.95	0.4	5,182	0.01%
2024/03/11	7.7	36.24	13.5	36.23	36.40	-5.8	5,193	-0.11%
2024/03/08	12.2	35.96	14	35.96	35.85	-1.8	5,166	-0.03%
2024/03/07	21.4	35.84	1.4	35.86	35.85	20	5,293	0.38%
2024/03/06	19	36.10	30.7	36.11	36.15	-11.7	5,262	-0.22%
2024/03/05	3.2	35.70	3	35.68	35.65	0.2	5,284	0.00%
2024/03/04	110.6	35.72	20.8	35.90	35.65	89.8	5,303	1.69%	大買/
2024/03/01	11.1	36.09	7.6	36.03	36.00	3.5	5,261	0.07%
2024/02/29	17.5	36.17	22.9	35.98	36.35	-5.4	5,261	-0.10%
2024/02/27	28.4	36.30	9.4	36.29	36.20	19	5,240	0.36%
2024/02/26	12	36.68	5	36.60	36.65	7	5,247	0.13%
2024/02/23	17.1	36.72	16	36.75	36.70	1.1	5,259	0.02%
2024/02/22	8	37.11	9	37.21	37.05	-1	5,303	-0.02%
2024/02/21	21.6	36.83	3.5	36.82	36.85	18.1	5,353	0.34%
2024/02/20	9	36.96	32	37.08	36.95	-23	5,374	-0.43%
2024/02/19	19.2	36.97	65.7	37.06	37.15	-46.5	5,410	-0.86%
2024/02/16	8	36.19	2.9	36.24	36.20	5.1	5,509	0.09%
2024/02/15	75.9	35.81	3	35.92	36.10	72.9	5,583	1.30%
2024/02/05	1.1	35.71	15.6	35.75	35.75	-14.5	5,539	-0.26%
2024/02/02	1	36.10	0.1	36.00	36.05	0.9	5,491	0.02%
2024/02/01	3.8	35.98	7	36.04	36.10	-3.2	5,476	-0.06%
2024/01/31	6.2	35.88	3	35.83	35.75	3.2	5,471	0.06%
2024/01/30	6.2	36.22	1	35.85	35.90	5.2	5,473	0.09%
2024/01/29	1.4	36.38	2	36.40	36.35	-0.6	5,475	-0.01%
2024/01/26	8	36.30	7	36.26	36.35	1	5,520	0.02%
2024/01/25	8	35.85	2	35.93	35.80	6	5,497	0.11%
2024/01/24	2.1	36.15	14	36.17	36.00	-11.9	5,483	-0.22%
2024/01/23	5.1	35.67	3	35.68	35.60	2.1	5,510	0.04%
2024/01/22	11.2	35.49	4.3	35.46	35.45	6.9	5,501	0.13%
2024/01/19	3.1	35.23	5.1	35.28	35.45	-2	5,473	-0.04%
2024/01/18	26.2	34.78	6	35.03	34.80	20.2	5,448	0.37%
2024/01/17	99.2	35.16	19.7	35.25	34.90	79.5	5,386	1.48%
2024/01/16	56.4	36.08	14	36.23	35.90	42.4	5,227	0.81%
2024/01/15	9	37.07	65.4	37.05	37.00	-56.4	5,090	-1.11%
2024/01/12	1	36.95	19	36.99	36.90	-18	5,129	-0.35%
2024/01/11	9	37.11	23	37.00	37.00	-14	5,185	-0.27%
2024/01/10	6.1	37.17	14	37.30	36.95	-8	5,178	-0.15%
2024/01/09	11.4	37.41	7.1	37.43	37.20	4.3	5,158	0.08%
2024/01/08	10.3	37.71	6.2	38.08	37.65	4.1	5,099	0.08%
2024/01/05	11.1	38.29	11.1	38.18	38.05	0	5,057	0.00%
2024/01/04	99.2	38.60	24.2	38.55	38.55	75	5,023	1.49%
2024/01/03	218.4	38.75	14	38.65	38.70	204.4	5,005	4.08%	大買/鉅額交易
2024/01/02	15.5	38.90	34.8	38.84	39.25	-19.4	4,893	-0.40%
2023/12/29	15.1	37.91	21.2	37.80	37.75	-6.1	4,681	-0.13%
2023/12/28	28.4	37.43	15.1	37.64	37.85	13.3	4,656	0.28%
2023/12/27	13.7	36.90	22.1	36.99	37.00	-8.4	4,579	-0.18%
2023/12/26	4.1	36.67	10	36.69	36.70	-5.9	4,532	-0.13%
2023/12/25	2	36.45	43.1	36.38	36.25	-41.1	4,535	-0.91%
2023/12/22	21.3	36.40	14	36.31	36.25	7.3	4,613	0.16%
2023/12/21	10.4	36.46	46	36.53	36.40	-35.6	4,779	-0.74%
2023/12/20	2.6	36.69	2.1	36.81	36.85	0.5	4,832	0.01%
2023/12/19	20.1	36.49	4.1	36.52	36.45	16	4,859	0.33%
2023/12/18	31.2	37.09	16.1	37.10	37.00	15.1	4,835	0.31%
2023/12/15	42	36.95	10.1	36.90	36.75	31.9	4,782	0.67%
2023/12/14	7	36.90	41.7	36.89	36.95	-34.6	4,295	-0.81%
2023/12/13	12	36.12	5	36.30	35.90	7	4,193	0.17%
2023/12/12	15.3	36.18	3	36.13	36.20	12.3	4,244	0.29%
2023/12/11	6	36.39	6	36.60	36.50	0	4,281	0.00%
2023/12/08	6.3	36.76	1.1	36.95	36.60	5.2	4,310	0.12%
2023/12/07	14	36.96	1	36.90	36.90	13	4,314	0.30%
2023/12/06	35.1	37.36	69.1	37.33	37.30	-34	4,430	-0.77%
2023/12/05	23.4	36.85	1.5	37.00	36.75	21.9	4,490	0.49%
2023/12/04	118	37.09	36	36.80	37.15	82	4,754	1.72%	大買/
2023/12/01	7.2	35.81	7	35.82	35.80	0.2	4,689	0.00%
2023/11/30	3	35.80	1.6	35.79	35.80	1.4	4,809	0.03%
2023/11/29	2.6	35.81	6.3	35.91	35.85	-3.8	4,766	-0.08%
2023/11/28	3.4	35.73	4.1	35.89	35.85	-0.7	4,739	-0.01%
2023/11/27	9.8	35.57	0	0.00	35.50	9.8	4,695	0.21%
2023/11/24	0	0.00	13	35.79	35.85	-13	4,687	-0.28%
2023/11/22	2	35.70	0	0.00	35.75	2	4,762	0.04%
2023/11/21	3.1	35.73	3	35.90	35.95	0.1	4,810	0.00%
2023/11/20	9.1	35.95	2	35.85	35.80	7.1	4,752	0.15%
2023/11/17	13	36.79	2	37.03	36.90	11	4,762	0.23%
2023/11/16	12.1	36.76	4.4	36.74	36.80	7.6	4,779	0.16%
2023/11/15	54.6	36.58	45.8	36.60	36.70	8.8	4,790	0.18%
2023/11/14	3.2	35.35	27.5	35.28	35.50	-24.4	4,642	-0.52%
2023/11/13	2.3	34.52	13.4	34.47	34.70	-11.1	4,594	-0.24%
2023/11/10	6.1	34.22	5.7	34.16	34.15	0.4	4,577	0.01%
2023/11/09	1	34.30	6.3	34.34	34.35	-5.3	4,623	-0.11%
2023/11/08	1.2	34.25	16	34.37	34.45	-14.9	4,705	-0.32%
2023/11/07	9.1	34.10	12.3	34.12	34.10	-3.2	4,720	-0.07%
2023/11/06	2	34.50	18	34.49	34.50	-16	4,754	-0.34%
2023/11/03	9.2	33.83	17	33.94	34.10	-7.8	4,757	-0.16%
2023/11/02	2	33.15	11	33.23	33.25	-9	4,809	-0.19%
2023/11/01	7	32.62	8.1	32.74	32.60	-1.1	4,827	-0.02%
2023/10/31	21.5	32.66	8	33.02	32.40	13.5	4,855	0.28%
2023/10/30	9	33.26	0	0.00	33.20	9	4,859	0.19%
2023/10/27	0.3	33.40	9	33.43	33.40	-8.7	4,903	-0.18%
2023/10/26	11.9	33.23	3	33.28	33.10	8.9	4,967	0.18%
2023/10/25	2.3	33.86	2	33.83	33.80	0.3	5,042	0.01%
2023/10/24	2.1	33.48	6	33.57	33.55	-3.9	5,088	-0.08%
2023/10/23	7	33.69	2	33.25	33.20	5	5,127	0.10%
2023/10/20	9.1	32.75	18.6	32.82	33.20	-9.5	5,154	-0.19%
2023/10/19	23.1	33.54	3.4	33.69	33.40	19.7	5,153	0.38%
2023/10/18	8.3	34.21	0	0.00	34.10	8.3	5,155	0.16%
2023/10/17	12	34.89	3	34.87	34.65	9	5,158	0.17%
2023/10/16	0.1	35.35	0.5	35.25	35.35	-0.4	5,203	-0.01%
2023/10/13	2.1	35.28	4.5	35.48	35.40	-2.4	5,276	-0.05%
2023/10/12	1.6	35.72	3.2	35.65	35.75	-1.6	5,401	-0.03%
2023/10/11	4	35.30	11.6	35.27	35.35	-7.6	5,433	-0.14%
2023/10/06	11.3	34.74	13	34.72	34.90	-1.7	5,429	-0.03%
2023/10/05	8.9	34.31	18.9	34.37	34.25	-10	5,450	-0.18%
2023/10/04	55.4	34.18	5.1	34.28	34.00	50.3	5,481	0.92%
2023/10/03	25.3	34.94	4.7	35.04	34.90	20.6	5,447	0.38%
2023/10/02	15.7	35.33	5	35.42	35.20	10.7	5,416	0.20%
2023/09/28	9.2	35.26	0	0.00	35.20	9.2	5,433	0.17%
2023/09/27	101.4	35.57	55.2	35.79	35.20	46.2	5,440	0.85%	大買/
2023/09/26	71.1	35.56	6.1	35.69	35.30	65	5,428	1.20%
2023/09/25	20.6	37.05	5.9	37.16	36.70	14.7	5,280	0.28%
2023/09/13	13	35.05	21.1	35.12	34.90	-8.1	5,230	-0.15%
2023/09/12	27.2	34.76	9	34.86	35.00	18.2	5,285	0.34%
2023/09/11	2.2	34.75	4	34.78	34.75	-1.8	5,299	-0.03%
2023/09/08	12	34.80	7	34.78	34.80	5	5,338	0.09%
2023/09/07	15	35.17	64.1	35.22	35.00	-49.1	5,454	-0.90%
2023/09/06	25.7	35.91	2.1	35.74	35.60	23.6	5,452	0.43%
2023/09/05	21.4	36.18	10.6	36.30	36.40	10.9	5,413	0.20%
2023/09/04	11.3	36.17	9	36.18	36.10	2.3	5,409	0.04%
2023/09/01	12	36.66	2.5	36.80	36.60	9.5	5,424	0.18%
2023/08/31	7.2	36.55	33.1	36.73	36.85	-25.9	5,542	-0.47%
2023/08/30	5.5	36.67	11.2	36.74	36.60	-5.6	5,703	-0.10%
2023/08/29	25	36.52	93.6	36.53	36.65	-68.5	5,614	-1.22%
2023/08/28	2.4	35.49	61	35.47	35.70	-58.6	5,309	-1.10%
2023/08/25	29	34.56	30.3	34.13	34.50	-1.3	5,274	-0.02%
2023/08/24	8.1	33.10	17	33.26	33.30	-8.9	5,180	-0.17%
2023/08/23	19.1	33.08	27.2	33.08	33.00	-8.1	5,192	-0.16%
2023/08/22	14	33.42	3	33.47	33.35	11	5,227	0.21%
2023/08/21	20.3	33.66	12.8	33.78	33.65	7.4	5,272	0.14%
2023/08/18	14.8	32.89	19	33.19	33.20	-4.2	5,260	-0.08%
2023/08/17	43.6	33.11	3	33.22	33.20	40.6	5,242	0.77%
2023/08/16	27.4	33.96	29	33.98	33.80	-1.7	5,159	-0.03%
2023/08/15	9.3	34.54	0	0.00	34.50	9.3	5,126	0.18%
2023/08/14	46	34.74	12.6	34.52	34.55	33.5	5,142	0.65%
2023/08/11	8.2	35.17	12.6	35.13	35.05	-4.4	5,142	-0.09%
2023/08/10	32.5	34.76	0	0.00	34.55	32.5	5,136	0.63%
2023/08/09	16.4	34.84	0.1	34.95	34.85	16.3	5,172	0.31%
2023/08/08	50	35.01	12	35.04	34.90	38	5,184	0.73%
2023/08/07	5	35.18	1	35.20	35.15	4	5,165	0.08%
2023/08/04	12	35.28	54	35.32	35.15	-42	5,202	-0.81%
2023/08/02	45.1	35.51	25	35.29	35.10	20.1	5,198	0.39%
2023/08/01	26	35.76	22	35.91	35.75	4	5,177	0.08%
2023/07/31	16.1	35.81	25.1	35.89	35.60	-9	5,166	-0.17%
2023/07/28	16	35.69	3.3	35.73	35.60	12.7	5,157	0.25%
2023/07/27	7.5	35.90	17.2	35.90	36.15	-9.7	5,139	-0.19%
2023/07/26	18.6	35.41	16.4	35.47	35.35	2.2	5,079	0.04%
2023/07/25	41.2	35.07	44	35.09	35.05	-2.8	5,106	-0.06%
2023/07/24	24	35.16	13	35.15	35.15	11	5,096	0.22%
2023/07/21	43	35.45	9.1	35.58	35.20	33.9	5,073	0.67%
2023/07/20	12.2	35.27	15.1	35.60	35.70	-2.9	5,147	-0.06%
2023/07/19	18.1	35.15	9	35.27	35.10	9.1	5,134	0.18%
2023/07/18	3	35.25	3	35.33	35.25	0	5,097	0.00%
2023/07/17	14	35.43	42	35.49	35.45	-28	5,114	-0.55%
2023/07/14	0.3	35.55	2	35.38	35.55	-1.7	5,150	-0.03%
2023/07/13	20.1	35.30	6	35.24	35.20	14.1	5,183	0.27%
2023/07/12	19	35.50	13	35.51	35.25	6	5,162	0.12%
2023/07/11	6.1	35.98	0	0.00	35.70	6.1	5,168	0.12%
2023/07/10	6.2	35.69	7	35.98	35.85	-0.8	5,193	-0.02%
2023/07/07	14.1	35.22	2	35.40	35.40	12.1	5,242	0.23%
2023/07/06	51.5	35.80	53.8	35.81	35.55	-2.3	5,242	-0.04%
2023/07/05	17.1	36.18	17.3	36.35	36.15	-0.2	5,169	0.00%
2023/07/04	11.2	35.94	8	35.98	36.00	3.2	5,189	0.06%
2023/07/03	11	36.05	11	36.17	36.05	0	5,237	0.00%
2023/06/30	5.1	35.92	2	36.06	35.95	3.1	5,333	0.06%
2023/06/29	2.4	35.98	10.1	36.00	35.95	-7.7	5,349	-0.14%
2023/06/28	5.1	35.90	4.6	36.11	36.15	0.5	5,450	0.01%
2023/06/27	7	35.94	13	35.95	35.95	-6	5,485	-0.11%
2023/06/26	2	36.15	18.3	36.17	36.05	-16.3	5,566	-0.29%
2023/06/21	4	35.90	3.4	36.01	35.85	0.7	5,604	0.01%
2023/06/20	29	36.07	2	36.10	36.15	27	5,639	0.48%
2023/06/19	21.1	36.25	3	36.30	36.30	18.1	5,838	0.31%
2023/06/16	40	36.53	0	36.55	36.05	40	6,138	0.65%
2023/06/15	4	36.34	9	36.55	36.70	-5	6,667	-0.07%
2023/06/14	9.5	36.38	16.5	36.36	36.50	-7	6,906	-0.10%
2023/06/13	26	36.76	46.6	36.51	36.75	-20.7	7,974	-0.26%
2023/06/12	30.4	35.76	16	35.67	35.55	14.4	7,935	0.18%
2023/06/09	5.7	36.23	10	36.18	36.10	-4.3	7,948	-0.05%
2023/06/08	36	36.33	23	36.27	36.25	13	7,979	0.16%
2023/06/07	37.5	36.71	0	0.00	36.85	37.5	7,999	0.47%
2023/06/06	125	36.90	32.1	36.80	37.00	93	7,968	1.17%	大買/
2023/06/05	149	36.43	42.1	36.62	36.95	107	7,832	1.37%	大買/鉅額交易
2023/06/02	17	35.01	4	35.20	35.05	13	7,564	0.17%
2023/06/01	17.2	34.82	2	34.90	34.90	15.2	7,550	0.20%
2023/05/31	39.1	34.99	2	35.05	34.90	37.1	7,578	0.49%
2023/05/30	21	35.01	31	35.14	35.05	-10	7,560	-0.13%
2023/05/29	40.1	34.88	5	34.94	35.00	35.1	7,700	0.46%
2023/05/26	46.3	34.94	7.3	34.84	34.90	39	7,707	0.51%
2023/05/25	31.5	35.55	2	35.18	35.15	29.5	7,703	0.38%
2023/05/24	1	35.70	7	35.64	35.70	-6	7,686	-0.08%
2023/05/23	31.2	35.55	12.2	35.50	35.70	19.1	7,678	0.25%
2023/05/22	28.2	35.55	2	35.65	35.50	26.2	7,685	0.34%
2023/05/19	3	35.73	3	35.60	35.55	0	7,676	0.00%
2023/05/18	3.2	35.45	3.4	35.52	35.45	-0.2	7,642	0.00%
2023/05/17	35.1	35.29	12	35.33	35.35	23.1	7,640	0.30%
2023/05/16	5.3	34.87	9.1	34.95	35.10	-3.8	7,567	-0.05%
2023/05/15	50.7	34.44	24.4	34.32	34.50	26.3	7,585	0.35%
2023/05/12	61.1	34.87	12	34.77	34.85	49.1	7,513	0.65%
2023/05/11	45.1	35.23	1	35.30	35.20	44.1	7,470	0.59%
2023/05/10	39	35.45	20	35.58	35.50	19	7,450	0.25%
2023/05/09	29.4	35.77	8	35.82	35.75	21.4	7,428	0.29%
2023/05/08	32.6	35.61	9.6	35.89	35.80	23.1	7,447	0.31%
2023/05/05	29	35.55	0	0.00	35.60	29	7,437	0.39%
2023/05/04	5	35.80	4	35.69	35.80	1	7,481	0.01%
2023/05/03	47	35.43	14	35.45	35.35	33	7,492	0.44%
2023/05/02	36.3	35.62	10.5	35.60	35.50	25.9	7,619	0.34%
2023/04/28	0	0.00	2.3	35.70	35.80	-2.3	7,729	-0.03%
2023/04/27	55	35.52	2	35.53	35.50	53	7,726	0.69%
2023/04/26	48.2	35.36	10	35.40	35.65	38.2	7,742	0.49%
2023/04/25	34.2	35.67	20.5	35.49	35.40	13.7	7,724	0.18%
2023/04/24	39.2	35.20	3	35.45	35.55	36.2	7,638	0.47%
2023/04/21	31.1	35.04	24.2	35.11	35.15	6.9	7,666	0.09%
2023/04/20	35.6	35.32	18	35.13	35.05	17.6	7,657	0.23%
2023/04/19	19.6	35.33	40	35.48	35.45	-20.4	7,673	-0.27%
2023/04/18	37.1	35.83	26	35.63	35.50	11.1	7,615	0.15%
2023/04/17	29	35.98	7	35.97	35.95	22	7,572	0.29%
2023/04/14	28	35.83	3.1	35.85	36.10	24.9	7,546	0.33%
2023/04/13	36	36.02	10	36.02	35.90	26	7,542	0.34%
2023/04/12	49.1	35.90	5.3	36.07	36.15	43.8	7,539	0.58%
2023/04/11	32.1	35.46	105	35.37	35.85	-72.9	7,476	-0.98%	大賣/
2023/04/10	33	35.65	6	35.63	35.50	27	7,443	0.36%
2023/04/07	35	35.36	15.4	35.46	35.65	19.6	7,407	0.26%
2023/04/06	34	35.30	4	35.30	35.15	30	7,338	0.41%
2023/03/31	10.3	35.58	10	35.71	35.35	0.3	7,291	0.00%
2023/03/30	42.1	35.21	15.8	35.20	35.05	26.3	7,236	0.36%
2023/03/29	44.7	35.02	11	34.92	34.90	33.7	7,244	0.47%
2023/03/28	43.4	35.41	2	35.33	35.20	41.4	7,227	0.57%
2023/03/27	34.1	35.62	0	0.00	35.50	34.1	7,223	0.47%
2023/03/24	37.4	35.80	13.2	35.76	35.85	24.2	7,204	0.34%
2023/03/23	37.1	35.70	6	35.87	35.85	31.1	7,168	0.43%
2023/03/22	74	35.67	23.5	35.69	35.95	50.5	7,126	0.71%
2023/03/21	64	35.50	33.1	35.59	35.65	30.9	6,984	0.44%
2023/03/20	140.2	34.57	82.8	34.42	34.30	57.4	6,702	0.86%	大買/
2023/03/17	58.4	36.37	30	36.33	36.25	28.4	6,127	0.46%
2023/03/16	86.9	36.29	69.6	36.36	36.25	17.3	5,954	0.29%
2023/03/15	93.2	38.35	1.5	38.35	38.35	91.7	4,988	1.84%
2023/03/14	12.1	42.57	15	42.71	42.60	-2.9	4,968	-0.06%
2023/03/13	39.2	42.84	4	42.91	43.00	35.2	5,011	0.70%
2023/03/10	15.6	43.50	7	43.51	43.25	8.6	5,008	0.17%
2023/03/09	10	44.00	45	44.13	44.10	-35	4,978	-0.70%
2023/03/08	17.3	43.97	31	44.04	44.00	-13.7	5,069	-0.27%
2023/03/07	5.8	43.99	34	44.09	44.10	-28.2	5,083	-0.55%
2023/03/06	9.2	43.42	15.7	43.43	43.45	-6.5	5,069	-0.13%
2023/03/03	5.7	43.22	15	43.26	43.25	-9.3	5,086	-0.18%
2023/03/02	79.4	43.15	4	43.25	43.30	75.4	5,100	1.48%
2023/03/01	119.3	43.59	2.5	43.78	43.60	116.8	5,047	2.31%	大買/鉅額交易
2023/02/24	10	44.58	52	44.53	44.45	-42	4,887	-0.86%
2023/02/23	8.2	44.55	24.5	44.52	44.50	-16.3	4,861	-0.34%
2023/02/22	12	44.14	4	44.30	44.20	8	4,838	0.17%
2023/02/21	1	44.35	31.5	44.36	44.40	-30.5	4,897	-0.62%
2023/02/20	11	44.19	29.5	44.21	44.40	-18.5	5,036	-0.37%
2023/02/17	11.1	44.04	27.5	44.07	44.10	-16.4	5,103	-0.32%
2023/02/16	11.7	44.16	28	44.11	44.10	-16.4	5,221	-0.31%
2023/02/15	17.3	44.02	27	44.35	44.00	-9.7	5,355	-0.18%
2023/02/14	13.1	44.22	193	44.18	44.25	-179.9	5,390	-3.34%	大賣/鉅額交易
2023/02/13	40.4	44.00	95	44.04	44.05	-54.6	5,538	-0.99%
2023/02/10	23.7	44.41	2.2	44.45	44.40	21.6	5,566	0.39%
2023/02/09	7.1	44.80	31	44.80	44.75	-23.9	5,622	-0.42%
2023/02/08	7.2	44.61	40	44.68	44.75	-32.8	5,670	-0.58%
2023/02/07	5.3	44.69	34	44.69	44.65	-28.7	5,700	-0.50%
2023/02/06	25.9	44.88	29	45.24	44.70	-3.1	5,741	-0.05%
2023/02/03	13.7	45.17	31	45.42	45.10	-17.3	5,764	-0.30%
2023/02/02	11.6	45.36	37.1	45.45	45.40	-25.5	5,807	-0.44%
2023/02/01	1.7	45.09	32.7	45.14	45.30	-31	5,868	-0.53%
2023/01/31	3.4	44.95	57.2	44.92	44.75	-53.9	6,156	-0.87%
2023/01/30	14.3	44.30	33.6	44.49	44.70	-19.4	6,185	-0.31%
2023/01/17	3	43.62	60.3	43.78	43.90	-57.3	6,144	-0.93%
2023/01/16	1.5	43.58	55	43.67	43.55	-53.5	6,200	-0.86%
2023/01/13	6.1	43.38	41	43.62	43.35	-34.9	6,238	-0.56%
2023/01/12	6.7	43.39	52.8	43.32	43.30	-46.1	6,316	-0.73%
2023/01/11	46	43.42	36.7	43.53	43.35	9.3	6,377	0.15%
2023/01/10	59.8	43.33	26	43.34	43.30	33.8	6,394	0.53%
2023/01/09	22.5	43.59	31.6	43.53	43.75	-9	6,410	-0.14%
2023/01/06	1.3	43.07	1	43.00	43.10	0.3	6,440	0.00%
2023/01/05	19.5	43.18	22.3	43.69	43.00	-2.8	6,835	-0.04%
2023/01/04	16.1	43.39	2.7	43.51	43.35	13.4	6,948	0.19%
2023/01/03	22	42.62	45.6	43.38	43.55	-23.6	7,003	-0.34%
2022/12/30	6.2	43.12	47.2	43.40	43.25	-41	6,996	-0.59%
2022/12/29	16.3	42.64	25.1	42.51	42.65	-8.8	7,015	-0.12%
2022/12/28	29.3	43.46	2	43.48	43.15	27.3	7,027	0.39%
2022/12/27	1	43.95	2	44.00	43.90	-1	7,143	-0.01%
2022/12/26	8.1	43.61	34.5	43.80	43.65	-26.4	7,206	-0.37%
2022/12/23	117.1	43.69	9	43.71	43.65	108.1	7,254	1.49%	大買/鉅額交易
2022/12/22	1.1	44.39	12.5	44.13	44.35	-11.4	7,273	-0.16%
2022/12/21	6.3	43.04	9.8	42.96	43.15	-3.5	7,318	-0.05%
2022/12/20	58.8	43.18	13	43.21	42.50	45.8	7,291	0.63%
2022/12/19	15.2	44.06	9.1	44.22	44.00	6.1	7,328	0.08%
2022/12/16	14.4	44.46	38	44.84	44.40	-23.6	7,295	-0.32%
2022/12/15	3.5	44.72	33.6	44.95	45.05	-30	7,276	-0.41%
2022/12/14	3.7	45.16	14.9	45.02	45.00	-11.2	7,264	-0.15%
2022/12/13	5.5	44.58	23.7	44.60	44.45	-18.2	7,239	-0.25%
2022/12/12	13.1	44.42	7	44.43	44.35	6.1	7,191	0.08%
2022/12/09	4.9	44.87	12.9	44.99	44.85	-8	7,209	-0.11%
2022/12/08	45.4	44.62	24	44.51	44.50	21.4	7,180	0.30%
2022/12/07	29.1	45.60	50.8	46.03	45.60	-21.6	7,113	-0.30%
2022/12/06	33.8	46.77	20	46.46	46.45	13.8	6,971	0.20%
2022/12/05	17.2	47.06	21.1	47.15	47.20	-3.9	6,913	-0.06%
2022/12/02	19.5	46.10	1	46.50	45.95	18.5	6,853	0.27%
2022/12/01	105.1	46.59	14.4	46.80	46.35	90.7	6,845	1.32%	大買/
2022/11/30	50	46.15	7	46.29	46.15	43	6,800	0.63%
2022/11/29	6	45.56	6	45.53	45.90	0	6,709	0.00%
2022/11/28	15	45.12	2	45.05	45.25	13	6,788	0.19%
2022/11/25	31.2	45.52	22	45.67	45.35	9.2	6,849	0.13%
2022/11/24	2.1	44.49	3	44.88	45.20	-0.9	6,829	-0.01%
2022/11/23	4.1	44.31	0	0.00	44.20	4.1	6,810	0.06%
2022/11/22	0.1	44.29	1	43.90	43.95	-0.9	6,859	-0.01%
2022/11/21	0.1	44.42	8	44.23	44.10	-7.9	6,880	-0.11%
2022/11/18	9.1	44.40	2	44.33	44.45	7.1	6,867	0.10%
2022/11/17	11.8	43.64	12	43.80	43.95	-0.2	6,861	0.00%
2022/11/16	23.7	44.38	3	44.63	44.25	20.7	6,816	0.30%
2022/11/15	10.2	45.15	7.2	45.30	45.50	2.9	6,702	0.04%
2022/11/14	30.1	45.42	27	45.29	45.25	3.1	6,637	0.05%
2022/11/11	10.1	44.35	261	44.02	44.65	-250.9	6,548	-3.83%	大賣/鉅額交易
2022/11/10	7.2	43.66	1.8	43.48	43.30	5.5	6,453	0.08%
2022/11/09	261.5	44.53	14.5	43.99	43.60	247	6,546	3.77%	大買/鉅額交易
2022/11/08	31.2	42.80	27.1	43.21	43.45	4.1	6,489	0.06%
2022/11/07	3.3	40.97	24	41.56	41.80	-20.8	6,546	-0.32%
2022/11/04	28.4	40.24	3	40.12	40.70	25.4	6,674	0.38%
2022/11/03	14	40.19	3	40.28	40.35	11	6,784	0.16%
2022/11/02	13.3	40.00	1.6	39.92	40.90	11.7	6,852	0.17%
2022/11/01	10.4	39.85	15	40.03	40.00	-4.6	6,873	-0.07%
2022/10/31	21.3	39.75	12	39.71	39.60	9.3	6,907	0.13%
2022/10/28	30.7	40.31	36.5	40.45	40.00	-5.8	6,976	-0.08%
2022/10/27	61.2	39.99	20.6	39.86	40.35	40.6	7,020	0.58%
2022/10/26	13.3	57.93	38.1	57.56	58.00	-24.9	6,861	-0.36%
2022/10/25	18.2	57.93	28.4	57.69	58.10	-10.2	7,285	-0.14%
2022/10/24	14	59.91	15.2	60.04	59.00	-1.2	7,298	-0.02%
2022/10/21	16.7	60.35	3	60.70	60.40	13.7	7,271	0.19%
2022/10/20	8.2	58.12	16	59.72	60.50	-7.8	7,414	-0.10%
2022/10/19	17	58.97	18.1	59.48	58.80	-1	7,709	-0.01%
2022/10/18	10.6	57.90	19.3	58.37	59.00	-8.7	8,120	-0.11%
2022/10/17	103.1	57.35	107.2	57.27	57.40	-4.1	9,704	-0.04%	大買/大賣/
2022/10/14	107.2	56.41	67.2	56.42	56.50	40	9,729	0.41%	大買/
2022/10/13	190.2	54.94	171.1	56.14	54.70	19.1	10,220	0.19%	大買/大賣/
2022/10/12	2	55.15	14.1	56.13	56.60	-12.1	9,827	-0.12%
2022/10/11	1	52.20	16.6	51.62	51.50	-15.6	9,732	-0.16%
2022/10/07	1.1	53.08	11.3	53.52	53.60	-10.1	9,688	-0.10%
2022/10/06	0	0.00	5	52.48	53.10	-5	9,659	-0.05%
2022/10/05	5.1	51.58	4	51.63	51.40	1.1	9,655	0.01%
2022/10/04	12.8	49.07	76	49.80	50.30	-63.2	9,677	-0.65%
2022/10/03	11.1	50.58	5	50.80	49.85	6.1	9,596	0.06%
2022/09/30	2	50.45	20.2	51.35	51.40	-18.2	9,546	-0.19%
2022/09/29	5.1	51.83	9.1	51.74	51.40	-4	9,562	-0.04%
2022/09/28	14.3	51.12	228.9	51.29	50.60	-214.6	9,600	-2.24%	大賣/鉅額交易
2022/09/27	4.2	53.53	23	53.60	53.70	-18.8	9,542	-0.20%
2022/09/26	16.6	53.29	16.1	53.37	53.50	0.5	9,574	0.00%
2022/09/23	5.7	56.32	2	56.70	56.10	3.7	9,574	0.04%
2022/09/22	19.2	56.71	20	56.78	56.50	-0.8	9,599	-0.01%
2022/09/21	4.5	58.25	17.6	58.20	58.40	-13.1	9,561	-0.14%
2022/09/20	2.1	58.78	29	58.81	58.90	-26.9	9,553	-0.28%
2022/09/19	6.2	58.39	8	58.24	58.00	-1.8	9,556	-0.02%
2022/09/16	2	59.65	0	0.00	59.80	2	9,573	0.02%
2022/09/15	11	59.65	9.1	59.99	60.30	1.9	9,578	0.02%
2022/09/14	12.1	59.16	0	0.00	59.00	12.1	9,595	0.13%
2022/09/13	0.1	60.53	3	60.83	60.70	-2.9	9,604	-0.03%
2022/09/12	9.2	60.25	6	60.52	60.30	3.2	9,658	0.03%
2022/09/08	5	59.48	6	59.25	60.30	-1	9,752	-0.01%
2022/09/07	11.1	58.19	13.9	58.63	58.00	-2.8	9,759	-0.03%
2022/09/06	2.3	59.94	2.5	60.23	60.00	-0.2	9,736	0.00%
2022/09/05	23.1	60.04	34	59.77	59.90	-10.9	9,788	-0.11%
2022/09/02	21.7	59.73	145	60.18	59.20	-123.3	9,859	-1.25%	大賣/鉅額交易
2022/09/01	18.2	61.16	92	61.50	61.30	-73.8	9,779	-0.75%
2022/08/31	2.4	63.33	6	63.52	63.10	-3.7	9,717	-0.04%
2022/08/30	5	62.96	0.7	63.74	63.40	4.3	9,714	0.04%
2022/08/29	85	62.77	81	62.79	62.80	4	9,725	0.04%
2022/08/26	97	64.31	79.5	64.27	64.30	17.5	9,730	0.18%
2022/08/25	4.1	62.81	3.3	62.97	62.70	0.8	9,704	0.01%
2022/08/24	3	62.00	7.6	62.06	62.60	-4.5	9,758	-0.05%
2022/08/23	7.2	62.10	12	62.06	61.80	-4.8	9,953	-0.05%
2022/08/22	6.2	63.13	11.2	63.16	63.20	-5	10,007	-0.05%
2022/08/19	3	62.07	8.2	62.65	63.00	-5.1	10,012	-0.05%
2022/08/18	2.4	62.94	5	62.70	63.00	-2.6	10,003	-0.03%
2022/08/17	1.1	63.50	55.9	63.32	63.30	-54.8	9,993	-0.55%
2022/08/16	27.3	63.61	41.8	63.24	63.50	-14.6	9,996	-0.15%
2022/08/15	14.2	64.67	29.1	64.68	64.90	-14.9	9,864	-0.15%
2022/08/12	49.1	63.18	42.2	62.98	63.00	6.9	9,811	0.07%
2022/08/11	72	64.09	56.8	63.69	64.50	15.3	9,774	0.16%
2022/08/10	36.6	61.40	10	61.48	61.50	26.6	9,669	0.27%
2022/08/09	61.2	59.82	15.3	59.54	60.00	45.9	9,575	0.48%
2022/08/08	14.1	57.87	11	57.97	58.00	3.1	9,580	0.03%
2022/08/05	55.5	57.63	72.6	57.54	57.70	-17.1	9,675	-0.18%
2022/08/04	97.5	55.67	224.5	55.44	56.00	-127	9,803	-1.30%	大賣/鉅額交易
2022/08/03	45.4	56.47	186	56.41	56.40	-140.6	9,749	-1.44%	大賣/鉅額交易
2022/08/02	27.9	57.79	28	57.57	57.90	-0.1	9,726	0.00%
2022/08/01	96.6	56.89	141.4	56.39	57.90	-44.9	9,782	-0.46%	大賣/
2022/07/29	17.5	54.80	199.7	54.80	54.80	-182.2	9,333	-1.95%	大賣/鉅額交易
2022/07/28	29.3	60.72	11	60.75	60.80	18.3	9,592	0.19%
2022/07/27	29.3	60.05	22.7	60.32	60.80	6.6	9,631	0.07%
2022/07/26	71.6	60.70	44.2	60.90	61.10	27.4	9,605	0.29%
2022/07/25	198.4	58.48	188	57.58	59.60	10.4	9,320	0.11%	大買/大賣/
2022/07/22	282	57.61	234.9	57.02	58.00	47.1	9,034	0.52%	大買/大賣/
2022/07/21	77.2	59.20	33.8	59.20	59.20	43.4	8,254	0.53%
2022/07/20	173.5	68.20	104.9	67.51	65.70	68.5	8,214	0.83%	大買/大賣/
2022/07/19	63.5	72.87	47.4	72.89	72.90	16.2	7,723	0.21%
2022/07/18	5	71.72	12.3	72.06	72.80	-7.3	7,758	-0.09%
2022/07/15	16	70.97	50.4	70.53	70.90	-34.4	7,754	-0.44%
2022/07/14	9.8	70.78	17	70.64	71.30	-7.2	7,784	-0.09%
2022/07/13	6	70.83	72.3	71.09	71.20	-66.3	7,796	-0.85%
2022/07/12	29.8	69.38	15.2	69.28	69.10	14.6	7,877	0.19%
2022/07/11	23.1	69.52	181.2	69.64	69.40	-158.1	7,850	-2.01%	大賣/鉅額交易
2022/07/08	8.4	70.85	28	71.14	70.90	-19.6	7,817	-0.25%
2022/07/07	22.2	70.17	36.2	70.27	71.00	-14	7,858	-0.18%
2022/07/06	22.3	70.24	69.1	70.16	69.90	-46.8	8,040	-0.58%
2022/07/05	16.2	72.11	4	72.18	71.40	12.2	8,002	0.15%
2022/07/04	13.5	70.59	1.5	70.47	71.40	12	7,999	0.15%
2022/07/01	38.7	71.37	5	70.88	70.30	33.8	8,025	0.42%
2022/06/30	19.3	73.45	4.1	73.53	73.40	15.2	7,927	0.19%
2022/06/29	15.2	74.27	22	74.80	74.80	-6.8	7,915	-0.09%
2022/06/28	12.4	74.93	0	0.00	74.80	12.4	7,956	0.16%
2022/06/27	4.1	75.31	40.2	75.43	75.50	-36.1	8,050	-0.45%
2022/06/24	2.3	73.84	6.1	74.52	74.50	-3.9	8,124	-0.05%
2022/06/23	29.2	72.34	28	72.79	72.70	1.2	8,146	0.02%
2022/06/22	27	72.90	10	73.49	72.70	17	8,246	0.21%
2022/06/21	1	74.49	0	0.00	74.40	1	8,256	0.01%
2022/06/20	12.2	73.57	0.1	75.00	72.60	12.1	8,320	0.15%
2022/06/17	18.6	74.79	38	74.98	74.30	-19.4	8,386	-0.23%
2022/06/16	13	76.58	102.2	76.72	75.70	-89.2	8,421	-1.06%	大賣/
2022/06/15	10.1	76.95	33	77.48	77.00	-22.9	8,689	-0.26%
2022/06/14	19.2	75.58	54	75.44	77.30	-34.8	8,740	-0.40%
2022/06/13	75.8	76.39	12	76.63	75.70	63.8	8,821	0.72%
2022/06/10	5	77.72	40.2	78.40	78.50	-35.2	8,757	-0.40%
2022/06/09	10.3	77.79	42	78.27	78.40	-31.7	8,756	-0.36%
2022/06/08	6.3	78.10	35	78.12	77.90	-28.7	8,770	-0.33%
2022/06/07	14.4	77.53	40	77.54	77.80	-25.6	8,799	-0.29%
2022/06/06	6.3	76.73	53	76.75	77.60	-46.7	8,844	-0.53%
2022/06/02	6.2	75.89	13.3	76.24	76.20	-7.1	8,997	-0.08%
2022/06/01	19.6	76.62	34.4	76.75	76.10	-14.8	9,142	-0.16%
2022/05/31	7.3	74.56	40	75.36	77.10	-32.7	9,138	-0.36%
2022/05/30	9.5	74.68	0	74.40	75.00	9.5	9,004	0.11%
2022/05/27	1	72.70	40	72.81	72.80	-39	8,955	-0.44%
2022/05/26	1.2	72.78	3	72.20	72.00	-1.8	9,021	-0.02%
2022/05/25	2	71.95	7	72.34	72.50	-5	9,173	-0.05%
2022/05/24	25.6	72.00	14	72.22	71.70	11.6	9,462	0.12%
2022/05/23	24.2	72.83	44.2	72.93	72.70	-20	9,605	-0.21%
2022/05/20	5	72.58	12.4	72.89	72.70	-7.4	9,745	-0.08%
2022/05/19	29.3	72.03	12	71.94	71.90	17.3	9,872	0.18%
2022/05/18	22.7	72.81	48.7	73.12	73.80	-26	9,887	-0.26%
2022/05/17	56	71.12	100	69.95	71.30	-44	9,881	-0.44%
2022/05/16	28.7	70.57	17	70.08	70.20	11.7	9,838	0.12%
2022/05/13	74.7	70.14	15.5	70.89	71.50	59.2	9,759	0.61%
2022/05/12	95.4	70.90	44.5	70.36	69.80	50.9	9,667	0.53%
2022/05/11	28.9	73.77	33.1	73.93	73.40	-4.2	9,487	-0.04%
2022/05/10	29.6	73.41	29	73.52	74.30	0.6	9,478	0.01%
2022/05/09	90.7	74.98	69.8	76.12	74.00	20.9	9,401	0.22%
2022/05/06	21.4	76.08	14.1	76.22	76.40	7.3	9,293	0.08%
2022/05/05	109.8	77.50	164.5	77.78	77.70	-54.6	9,294	-0.59%	大買/大賣/
2022/05/04	18.2	79.94	60.3	80.00	80.30	-42.1	8,937	-0.47%
2022/05/03	27	79.33	162.3	78.62	79.60	-135.3	8,877	-1.52%	大賣/鉅額交易
2022/04/29	14.2	77.96	44.4	78.18	78.30	-30.2	8,755	-0.34%
2022/04/28	118.6	77.79	126	78.23	77.50	-7.4	8,743	-0.08%	大買/大賣/
2022/04/27	293.4	78.02	326.9	77.34	78.90	-33.5	8,590	-0.39%	大買/大賣/
2022/04/26	7	74.50	13.4	74.50	74.50	-6.4	7,745	-0.08%
2022/04/25	29.7	67.23	19	67.19	67.80	10.7	7,794	0.14%
2022/04/22	17.7	69.00	43	68.92	69.10	-25.4	7,749	-0.33%
2022/04/21	9.9	69.95	2	70.00	69.90	7.9	7,781	0.10%
2022/04/20	11.5	70.16	5	70.34	70.30	6.5	7,799	0.08%
2022/04/19	9.8	70.75	60	70.83	70.20	-50.2	7,905	-0.64%
2022/04/18	30.3	70.12	15.1	70.71	69.80	15.2	8,173	0.19%
2022/04/15	16	72.92	9.1	73.03	72.50	6.9	8,063	0.09%
2022/04/14	5.5	74.44	5	74.24	73.80	0.5	8,033	0.01%
2022/04/13	25.9	74.36	8	74.38	74.30	17.8	8,065	0.22%
2022/04/12	42	73.87	50.8	74.55	73.20	-8.8	8,002	-0.11%
2022/04/11	7.5	78.10	1	78.68	77.80	6.5	7,785	0.08%
2022/04/08	3.4	78.55	11.8	79.06	79.10	-8.4	7,767	-0.11%
2022/04/07	10.2	79.25	29	78.99	77.50	-18.8	7,746	-0.24%
2022/04/06	2.3	78.79	5.5	78.57	79.80	-3.2	7,673	-0.04%
2022/04/01	7.8	78.94	6.5	79.02	79.10	1.3	7,626	0.02%
2022/03/31	5.3	78.91	21.2	79.09	79.30	-15.9	7,628	-0.21%
2022/03/30	11.9	79.40	25	79.46	79.10	-13.1	7,624	-0.17%
2022/03/29	6	78.14	32.1	78.77	79.20	-26.1	7,527	-0.35%
2022/03/28	20.5	76.44	20.4	76.64	77.20	0.1	7,434	0.00%
2022/03/25	26.1	76.60	32.1	76.87	77.20	-6	7,414	-0.08%
2022/03/24	13.5	75.12	7.3	75.16	75.10	6.2	7,271	0.09%
2022/03/23	17	74.11	35.6	74.48	74.90	-18.6	7,250	-0.26%
2022/03/22	7	73.05	13	73.02	73.60	-6	7,157	-0.08%
2022/03/21	18.1	71.56	2	72.00	71.90	16.1	7,055	0.23%
2022/03/18	9	71.17	8	71.73	73.00	1	6,990	0.01%
2022/03/17	16	70.68	2.1	70.74	70.80	13.9	6,786	0.20%
2022/03/16	21.4	69.98	21	70.51	70.10	0.4	6,737	0.01%
2022/03/15	1.4	72.09	15	71.87	71.70	-13.6	6,594	-0.21%
2022/03/14	4.2	72.10	13.8	72.11	72.10	-9.6	6,578	-0.15%
2022/03/11	3.6	71.41	25.7	71.58	72.10	-22.1	6,614	-0.33%
2022/03/10	11.1	71.77	12.2	71.76	71.90	-1.1	6,630	-0.02%
2022/03/09	13.4	69.16	12.7	69.26	69.90	0.7	6,627	0.01%
2022/03/08	78.6	68.23	34	68.11	67.60	44.6	6,590	0.68%
2022/03/07	50.4	71.28	29.8	70.87	70.60	20.6	6,421	0.32%
2022/03/04	32.9	73.39	32	73.30	73.30	0.8	6,411	0.01%
2022/03/03	11.6	73.54	22.9	73.68	73.60	-11.3	6,550	-0.17%
2022/03/02	19.4	71.90	14	71.94	72.40	5.4	6,620	0.08%
2022/03/01	38.3	71.58	18	71.71	72.00	20.3	6,599	0.31%
2022/02/25	61.7	71.58	6	71.62	71.60	55.7	6,532	0.85%
2022/02/24	60.6	73.16	163	72.32	71.50	-102.4	6,388	-1.60%	大賣/鉅額交易
2022/02/23	98	73.74	83	73.76	74.40	15	6,141	0.24%
2022/02/22	44.6	71.10	39.2	71.21	71.80	5.4	6,098	0.09%
2022/02/21	33.1	70.49	28.2	70.88	71.90	4.9	5,982	0.08%
2022/02/18	14.1	69.74	73.4	69.71	69.90	-59.3	5,863	-1.01%
2022/02/17	23	68.55	21.1	68.91	68.80	1.9	5,808	0.03%
2022/02/16	4.3	67.78	8	67.79	67.80	-3.7	5,947	-0.06%
2022/02/15	27	67.86	21	67.91	67.50	6	6,047	0.10%
2022/02/14	73.4	67.51	20.2	67.72	67.50	53.2	6,087	0.87%
2022/02/11	20.1	68.63	50.8	68.45	68.90	-30.7	6,110	-0.50%
2022/02/10	3.5	67.96	62.5	68.37	68.80	-59	6,203	-0.95%
2022/02/09	8.1	67.69	10	67.94	67.70	-1.9	6,179	-0.03%
2022/02/08	22.6	67.63	3.3	67.54	67.70	19.3	6,283	0.31%
2022/02/07	24	66.28	64.1	66.62	67.20	-40.1	6,266	-0.64%
2022/01/26	24.4	63.75	12.1	63.87	63.70	12.4	6,224	0.20%
2022/01/25	31.5	63.43	7	63.41	63.40	24.5	6,480	0.38%
2022/01/24	19.4	64.09	15.8	63.56	64.40	3.6	6,577	0.06%
2022/01/21	27.1	65.12	9	65.18	64.80	18.1	6,731	0.27%
2022/01/20	30.3	65.54	45.1	65.96	66.30	-14.7	6,874	-0.21%
2022/01/19	18.4	66.32	5.5	66.65	66.00	12.9	7,402	0.17%
2022/01/18	27	66.76	34.7	67.24	67.00	-7.7	7,750	-0.10%
2022/01/17	35.6	66.64	19	66.48	66.80	16.6	7,872	0.21%
2022/01/14	10.2	66.25	23.5	66.12	66.00	-13.3	8,057	-0.17%
2022/01/13	13	66.18	20.4	66.51	67.00	-7.4	8,087	-0.09%
2022/01/12	45.2	66.18	29	66.41	66.50	16.2	8,079	0.20%
2022/01/11	55.1	66.04	38.7	65.77	67.00	16.3	7,972	0.20%
2022/01/10	10.1	63.06	17.9	63.50	63.90	-7.8	7,738	-0.10%
2022/01/07	17.1	63.11	7	63.09	62.80	10.1	7,732	0.13%
2022/01/06	27	63.87	55	63.93	63.60	-28	7,738	-0.36%
2022/01/05	2.4	62.97	2.8	62.89	63.10	-0.4	7,746	-0.01%
2022/01/04	35.7	63.03	4	63.00	63.20	31.7	7,864	0.40%
2022/01/03	9.3	63.67	22	63.46	63.60	-12.7	7,931	-0.16%
2021/12/30	4.2	63.70	15.3	63.73	63.80	-11.2	7,940	-0.14%
2021/12/29	16.1	63.28	16	63.48	63.50	0.1	8,031	0.00%
2021/12/28	9.9	62.80	3	62.93	63.00	6.9	8,085	0.09%
2021/12/27	15.2	63.08	13	63.26	63.00	2.2	8,192	0.03%
2021/12/24	29.3	63.34	18	63.39	63.30	11.3	8,294	0.14%
2021/12/23	13	62.28	3	62.43	62.50	10	8,336	0.12%
2021/12/22	22.2	62.22	13.1	62.19	62.00	9.1	8,446	0.11%
2021/12/21	25	61.47	37.4	62.32	62.40	-12.4	8,678	-0.14%
2021/12/20	3	61.50	1.4	61.37	61.40	1.6	9,124	0.02%
2021/12/17	7.1	61.56	7	61.63	61.30	0.1	9,432	0.00%
2021/12/16	13.3	62.05	0.1	62.00	61.80	13.2	10,123	0.13%
2021/12/15	10.1	61.30	8	61.64	61.90	2.1	10,653	0.02%
2021/12/14	13	60.93	50	61.02	61.00	-37	10,919	-0.34%
2021/12/13	73.8	62.18	26.8	62.09	61.60	47	11,008	0.43%
2021/12/10	19.6	63.45	2	63.30	63.20	17.6	11,117	0.16%
2021/12/09	1.4	64.10	5.4	64.31	64.00	-4.1	11,358	-0.04%
2021/12/08	13.7	64.36	3	64.20	64.10	10.7	11,789	0.09%
2021/12/07	25	63.84	12.4	63.91	64.40	12.6	12,028	0.10%
2021/12/06	8.1	62.78	35	62.65	63.00	-26.9	12,160	-0.22%
2021/12/03	12.1	63.66	9	63.51	63.40	3.1	12,276	0.03%
2021/12/02	22.1	63.90	5.8	64.03	63.70	16.4	12,428	0.13%
2021/12/01	3.5	64.76	9.7	64.76	64.80	-6.2	12,676	-0.05%
2021/11/30	24.7	64.81	5	64.70	64.20	19.7	12,675	0.16%
2021/11/29	43.8	63.02	50	63.91	63.80	-6.2	12,668	-0.05%
2021/11/26	68.2	65.19	36.4	64.97	64.90	31.8	12,667	0.25%
2021/11/25	4.5	66.77	8	66.91	66.70	-3.6	12,678	-0.03%
2021/11/24	4.5	66.80	18.1	66.91	66.90	-13.6	12,709	-0.11%
2021/11/23	8.2	66.53	12.3	66.83	66.50	-4.1	12,738	-0.03%
2021/11/22	14.1	67.03	19.5	67.07	66.70	-5.4	12,707	-0.04%
2021/11/19	51.6	67.92	25.3	67.52	67.10	26.3	12,660	0.21%
2021/11/18	11.3	68.62	15.3	68.85	68.70	-3.9	12,521	-0.03%
2021/11/17	31.3	68.51	4	68.58	68.90	27.3	12,501	0.22%
2021/11/16	12.4	68.39	36	68.65	68.50	-23.6	12,484	-0.19%
2021/11/15	50.8	69.43	45.8	69.34	69.00	5	12,470	0.04%
2021/11/12	27.1	67.73	19.5	68.10	68.50	7.6	12,312	0.06%
2021/11/11	26.8	66.72	17	66.72	66.70	9.8	12,278	0.08%
2021/11/10	8.7	66.94	25.6	67.00	66.80	-16.9	12,311	-0.14%
2021/11/09	30.3	66.93	38.2	66.84	67.50	-7.9	12,330	-0.06%
2021/11/08	16.7	67.14	18	67.26	67.50	-1.3	12,253	-0.01%
2021/11/05	38.7	66.87	44	66.87	67.00	-5.3	12,270	-0.04%
2021/11/04	44	69.07	26.3	68.90	68.50	17.8	12,132	0.15%
2021/11/03	13	69.22	53.8	69.36	69.60	-40.8	12,059	-0.34%
2021/11/02	63.1	68.56	49.3	68.91	68.20	13.8	11,962	0.12%
2021/11/01	10.6	70.86	46.2	70.88	70.90	-35.6	11,713	-0.30%
2021/10/29	18.2	71.19	38	71.12	70.90	-19.8	11,593	-0.17%
2021/10/28	30.4	69.81	16	69.93	69.90	14.4	11,409	0.13%
2021/10/27	140.4	68.92	88	69.54	69.90	52.4	11,209	0.47%	大買/
2021/10/26	38.2	64.40	91	65.58	67.20	-52.8	10,637	-0.50%
2021/10/25	27.2	61.24	15	61.50	61.90	12.2	10,289	0.12%
2021/10/22	59.5	59.66	62.5	59.74	60.80	-3	10,202	-0.03%
2021/10/21	14	57.99	37	57.99	58.20	-23	10,106	-0.23%
2021/10/20	14.5	56.77	21.1	56.77	57.30	-6.6	10,103	-0.07%
2021/10/19	12.2	56.19	19	56.21	57.00	-6.9	10,262	-0.07%
2021/10/18	14.3	56.24	47	56.31	56.40	-32.7	10,314	-0.32%
2021/10/15	5	54.88	2	55.00	55.20	3	10,382	0.03%
2021/10/14	11.1	55.03	5	54.84	54.50	6.1	10,443	0.06%
2021/10/13	11.9	54.84	70.3	54.84	54.80	-58.5	10,588	-0.55%
2021/10/12	21.3	55.27	58	55.23	55.30	-36.7	10,583	-0.35%
2021/10/08	25.2	56.93	25	56.67	56.80	0.2	10,518	0.00%
2021/10/07	3	56.10	7.1	56.27	56.40	-4.1	10,529	-0.04%
2021/10/06	21.4	55.94	8	56.59	55.30	13.4	10,674	0.13%
2021/10/05	18.2	55.41	37	54.97	56.00	-18.8	10,724	-0.18%
2021/10/04	16.5	56.05	93.4	55.66	55.30	-76.9	10,856	-0.71%
2021/10/01	17.4	56.24	22	56.44	56.00	-4.6	11,058	-0.04%
2021/09/30	13.6	57.60	4	57.73	57.40	9.6	11,098	0.09%
2021/09/29	45.6	57.64	25.4	57.32	57.40	20.2	11,014	0.18%
2021/09/28	84	57.55	65.4	56.81	57.90	18.6	10,929	0.17%
2021/09/27	144.8	57.29	242	57.25	56.10	-97.2	10,701	-0.91%	大買/大賣/
2021/09/24	135	60.25	71.7	60.00	59.80	63.4	10,230	0.62%	大買/
2021/09/23	188.5	61.11	73.5	61.18	61.10	115	9,950	1.16%	大買/鉅額交易
2021/09/22	212	81.96	86.5	81.45	82.30	125.5	9,324	1.35%	大買/鉅額交易
2021/09/17	71.4	84.74	60	84.93	85.00	11.4	9,002	0.13%
2021/09/16	64.1	84.08	25	84.35	83.90	39.1	8,754	0.45%
2021/09/15	32.2	83.92	50.6	84.31	84.60	-18.4	8,643	-0.21%
2021/09/14	121.2	81.50	128.5	82.12	83.50	-7.3	8,435	-0.09%	大買/大賣/
2021/09/13	81.7	81.87	75.2	82.53	81.50	6.5	8,187	0.08%
2021/09/10	142.2	80.40	69.2	80.41	81.20	73.1	7,808	0.94%	大買/
2021/09/09	79.1	77.18	29.2	76.57	78.50	49.9	7,588	0.66%
2021/09/08	43.2	75.47	40.1	75.74	75.10	3.1	7,397	0.04%
2021/09/07	42.1	74.34	54.2	74.80	76.10	-12	7,242	-0.17%
2021/09/06	77.2	73.53	58.6	73.12	73.60	18.6	7,053	0.26%
2021/09/03	39.1	69.97	8.8	70.30	69.90	30.3	6,790	0.45%
2021/09/02	83.1	70.13	46	69.58	69.40	37.1	6,743	0.55%
2021/09/01	27.4	70.46	48	71.16	71.30	-20.6	6,592	-0.31%
2021/08/31	91.3	68.19	23	68.81	69.30	68.3	6,396	1.07%
2021/08/30	50.1	67.50	6.1	67.38	67.60	44	6,261	0.70%
2021/08/27	36.1	66.27	16.1	66.54	66.90	20	6,208	0.32%
2021/08/26	12	65.36	2.6	65.42	65.30	9.4	6,145	0.15%
2021/08/25	8.1	65.19	8.3	65.20	65.40	-0.2	6,158	0.00%
2021/08/24	8.1	64.57	3.3	64.33	64.80	4.8	6,142	0.08%
2021/08/23	2.2	64.60	6.1	64.67	64.80	-4	6,169	-0.06%
2021/08/20	3.5	63.06	7	63.40	63.00	-3.5	6,168	-0.06%
2021/08/19	5.1	63.94	17.2	64.02	63.60	-12.1	6,197	-0.20%
2021/08/18	8.1	63.93	27.2	63.96	65.40	-19.1	6,155	-0.31%
2021/08/17	40.1	64.63	29.1	63.90	63.50	11	6,094	0.18%
2021/08/16	21	66.43	20.2	67.19	65.90	0.8	6,041	0.01%
2021/08/13	21.2	67.62	25	67.84	67.80	-3.8	5,959	-0.06%
2021/08/12	8.2	66.10	4.5	66.50	67.00	3.7	5,897	0.06%
2021/08/11	24.1	65.03	38.6	65.39	65.30	-14.5	5,920	-0.25%
2021/08/10	21.2	64.72	16	64.74	64.50	5.2	5,951	0.09%
2021/08/09	25	64.29	2	65.50	64.90	23	6,139	0.37%
2021/08/06	13	64.42	45.3	64.70	64.70	-32.3	6,274	-0.51%
2021/08/05	23.1	64.66	3	64.97	64.70	20.1	6,402	0.31%
2021/08/04	12	64.62	14	64.68	65.00	-2	6,738	-0.03%
2021/08/03	9	63.79	4	63.53	64.30	5	6,917	0.07%
2021/08/02	1	62.30	27.5	62.28	63.60	-26.5	7,003	-0.38%
2021/07/30	3	62.07	3	62.63	62.40	0	6,997	0.00%
2021/07/29	6	61.68	19	61.77	62.20	-13	7,027	-0.18%
2021/07/28	18	61.01	10	61.06	61.40	8	7,070	0.11%
2021/07/27	40.2	62.87	35	63.11	62.10	5.2	7,230	0.07%
2021/07/26	71	65.55	48	65.81	64.80	23	7,176	0.32%
2021/07/23	72.1	65.57	81.6	65.68	66.40	-9.5	7,135	-0.13%
2021/07/22	39.3	64.86	17	64.91	65.00	22.3	6,977	0.32%
2021/07/21	25.3	65.44	24	65.28	65.10	1.3	6,938	0.02%
2021/07/20	19	65.69	10	65.73	65.80	9	6,906	0.13%
2021/07/19	31	66.95	24	67.43	66.60	7	6,888	0.10%
2021/07/16	36	65.34	7	65.34	65.60	29	6,921	0.42%
2021/07/15	8.3	64.51	7	64.33	64.80	1.3	6,945	0.02%
2021/07/14	31.3	63.21	24	63.09	63.30	7.3	6,955	0.10%
2021/07/13	35	64.51	44.2	64.09	64.00	-9.2	7,001	-0.13%
2021/07/12	24.2	64.68	51.3	64.04	65.40	-27.1	6,962	-0.39%
2021/07/09	46.2	63.09	53.1	62.70	62.90	-6.9	6,865	-0.10%
2021/07/08	58.8	61.93	47.3	62.05	62.90	11.4	6,744	0.17%
2021/07/07	20	58.86	61.3	58.02	59.10	-41.3	6,524	-0.63%
2021/07/06	12	56.98	14.1	56.89	56.80	-2.1	6,403	-0.03%
2021/07/05	6.2	56.88	9.3	56.75	56.70	-3.1	6,492	-0.05%
2021/07/02	12	56.78	55.1	56.64	56.40	-43.1	6,586	-0.65%
2021/07/01	9	56.66	39.9	56.69	56.60	-30.9	6,649	-0.46%
2021/06/30	42.1	56.58	8.5	56.79	56.60	33.6	6,742	0.50%
2021/06/29	52.7	56.84	40	57.57	56.70	12.7	6,807	0.19%
2021/06/28	32.2	56.94	71.3	56.37	57.60	-39	6,848	-0.57%
2021/06/25	12	54.71	3	54.80	54.80	9	6,779	0.13%
2021/06/24	26.3	54.40	19.5	54.48	54.20	6.8	7,383	0.09%
2021/06/23	4.1	53.93	29	53.91	54.00	-24.9	7,402	-0.34%
2021/06/22	15.1	53.92	52.2	53.98	53.80	-37.1	7,489	-0.50%
2021/06/21	28.2	53.83	28.3	53.81	53.90	-0.1	7,565	0.00%
2021/06/18	16	53.28	10	53.95	54.00	6	7,566	0.08%
2021/06/17	20.2	53.27	8	53.30	53.20	12.2	7,575	0.16%
2021/06/16	31	53.50	4	53.58	53.40	27	7,669	0.35%
2021/06/15	78.1	53.59	9	53.54	53.70	69.1	7,756	0.89%
2021/06/11	33.1	52.93	24.1	52.90	53.20	9	7,884	0.11%
2021/06/10	1	52.20	49	52.11	52.30	-48	7,938	-0.60%
2021/06/09	191	52.15	6	52.23	52.10	185	7,982	2.32%	大買/鉅額交易
2021/06/08	71.5	52.10	27	52.20	52.30	44.5	8,079	0.55%
2021/06/07	24	52.06	43	52.19	52.20	-19	8,253	-0.23%
2021/06/04	22.2	52.44	15	52.40	52.50	7.2	8,346	0.09%
2021/06/03	11.1	52.61	30.2	52.61	52.70	-19.1	8,488	-0.22%
2021/06/02	59	52.52	29	52.50	52.50	30	8,578	0.35%
2021/06/01	2.1	52.41	48	52.43	52.50	-45.9	8,588	-0.53%
2021/05/31	17.3	52.48	40	52.72	52.50	-22.7	8,689	-0.26%
2021/05/28	1.1	52.31	3	52.27	52.40	-1.9	8,738	-0.02%
2021/05/27	5	51.48	36.3	51.75	52.00	-31.3	8,795	-0.36%
2021/05/26	7	51.69	3	51.70	51.80	4	8,838	0.05%
2021/05/25	7.1	51.87	1	51.70	51.70	6.1	8,879	0.07%
2021/05/24	1	51.40	0	0.00	51.50	1	8,946	0.01%
2021/05/21	4.1	51.53	2	51.70	51.70	2.1	9,023	0.02%
2021/05/20	9.1	51.17	1	50.80	51.00	8.1	9,068	0.09%
2021/05/19	11.1	51.36	21.2	51.44	51.20	-10.2	9,040	-0.11%
2021/05/18	33.1	49.73	25	50.41	51.00	8.1	9,037	0.09%
2021/05/17	38.1	48.97	13	49.05	48.45	25.1	8,988	0.28%
2021/05/14	32.3	51.33	15	51.75	51.00	17.3	8,783	0.20%
2021/05/13	40	49.77	7	49.38	49.85	33	8,642	0.38%
2021/05/12	26	50.89	40.3	50.54	50.20	-14.3	8,526	-0.17%
2021/05/11	11	54.09	26.1	54.48	53.80	-15.1	8,165	-0.19%
2021/05/10	5	53.98	13	54.15	54.60	-8	7,961	-0.10%
2021/05/07	2	53.05	4.1	53.00	53.50	-2.1	7,907	-0.03%
2021/05/06	1	53.10	20	52.70	53.00	-19	7,904	-0.24%
2021/05/05	3.5	52.60	9	52.80	52.50	-5.5	7,852	-0.07%
2021/05/04	29.1	53.17	107	53.65	52.20	-78	7,773	-1.00%	大賣/
2021/05/03	20	52.90	140	53.34	53.10	-120	7,497	-1.60%	大賣/鉅額交易
2021/04/29	18	53.38	47	53.21	53.10	-29	7,427	-0.39%
2021/04/28	10	53.70	20	53.71	53.70	-10	7,378	-0.14%
2021/04/27	14	53.89	31	54.34	54.10	-17	7,421	-0.23%
2021/04/26	36.2	54.09	4.2	54.24	54.30	32	7,393	0.43%
2021/04/23	11.1	52.56	8.2	53.10	53.20	2.9	7,335	0.04%
2021/04/22	5	54.50	26.3	54.46	52.70	-21.3	7,311	-0.29%
2021/04/21	10.1	53.88	38	53.07	54.10	-27.9	7,133	-0.39%
2021/04/20	13	52.75	28	53.08	53.10	-15	7,055	-0.21%
2021/04/19	63.2	52.73	38.1	52.57	53.10	25.1	7,025	0.36%
2021/04/16	36.2	50.72	11.4	50.59	51.40	24.8	6,894	0.36%
2021/04/15	5	50.00	34.2	50.05	50.10	-29.2	6,783	-0.43%
2021/04/14	3.1	49.58	54	49.87	49.55	-50.9	6,728	-0.76%
2021/04/13	3.1	50.07	58	50.20	49.85	-54.9	6,716	-0.82%
2021/04/12	4.2	49.95	31.3	49.66	49.95	-27.1	6,649	-0.41%
2021/04/09	26	49.63	23	49.67	49.45	3	6,629	0.05%
2021/04/08	8	49.78	37	50.10	49.80	-29	6,544	-0.44%
2021/04/07	5.3	49.99	30	50.12	50.00	-24.7	6,455	-0.38%
2021/04/06	37.7	50.10	51.1	49.84	50.00	-13.4	6,395	-0.21%
2021/04/01	2	49.55	15	49.65	49.60	-13	6,285	-0.21%
2021/03/31	69	49.54	54.7	49.17	49.50	14.3	6,175	0.23%
2021/03/30	17	48.50	54	48.77	48.90	-37	6,036	-0.61%
2021/03/29	96.3	48.71	25.1	48.91	48.85	71.2	5,902	1.21%
2021/03/26	0	0.00	11.3	45.65	45.75	-11.3	5,279	-0.21%
2021/03/25	26.1	45.14	14.2	44.99	45.20	11.8	5,226	0.23%
2021/03/24	21	44.59	10	44.65	44.40	11	5,136	0.21%
2021/03/23	2.1	44.78	0	0.00	45.20	2.1	5,052	0.04%
2021/03/22	5	44.44	31	44.62	44.85	-26	5,014	-0.52%
2021/03/19	12.2	44.36	12	44.50	44.55	0.2	4,970	0.00%
2021/03/18	10	44.97	7	45.28	45.15	3	4,895	0.06%
2021/03/17	3.3	45.15	41	44.97	45.30	-37.7	4,839	-0.78%
2021/03/16	13	44.21	49	43.98	44.40	-36	4,730	-0.76%
2021/03/15	1	43.20	34	43.35	43.75	-33	4,852	-0.68%
2021/03/12	44	43.32	1.2	43.48	43.30	42.8	4,930	0.87%
2021/03/11	41.5	43.90	21.3	44.31	43.80	20.2	4,909	0.41%
2021/03/10	10	43.77	16.1	44.13	43.85	-6.1	4,774	-0.13%
2021/03/09	14	43.20	41.6	43.22	43.50	-27.6	4,695	-0.59%
2021/03/08	19	42.49	36.9	42.44	42.75	-17.9	4,623	-0.39%
2021/03/05	3	42.02	0	0.00	42.15	3	4,621	0.06%
2021/03/04	2	42.13	15	42.18	42.20	-13	4,853	-0.27%
2021/03/03	2	41.78	16	42.05	42.05	-14	4,788	-0.29%
2021/03/02	2	41.75	15	41.92	41.60	-13	4,714	-0.28%
2021/02/26	6	41.33	24.1	41.54	41.70	-18.1	4,687	-0.39%
2021/02/25	0	0.00	0.3	41.65	41.65	-0.3	4,612	-0.01%
2021/02/24	24	41.82	8	41.58	41.45	16	4,608	0.35%
2021/02/23	8	41.73	15.2	41.62	41.75	-7.2	4,563	-0.16%
2021/02/22	11.5	41.25	1	41.25	41.20	10.5	4,583	0.23%
2021/02/19	5	40.61	10	40.71	40.90	-5	4,526	-0.11%
2021/02/18	1	40.95	4	40.73	40.90	-3	4,534	-0.07%
2021/02/17	6	40.18	2	40.25	40.20	4	4,507	0.09%
2021/02/05	0	0.00	7.1	39.53	39.50	-7.1	4,506	-0.16%
2021/02/04	2.4	39.12	2	39.43	39.45	0.4	4,576	0.01%
2021/02/03	21	39.14	2	39.35	39.10	19	4,711	0.40%
2021/02/02	2	39.05	3	39.27	39.25	-1	4,806	-0.02%
2021/02/01	2	38.55	0	0.00	38.80	2	4,840	0.04%
2021/01/29	25	39.03	14	38.92	38.75	11	4,864	0.23%
2021/01/28	2	39.25	0	0.00	39.25	2	4,838	0.04%
2021/01/27	2	39.53	2.2	39.73	39.50	-0.2	4,832	0.00%
2021/01/26	4	39.61	14	39.53	39.50	-10	4,866	-0.21%
2021/01/25	8.4	39.63	1.8	39.67	39.70	6.6	4,884	0.13%
2021/01/22	24	39.43	5	39.50	39.60	19	4,948	0.38%
2021/01/21	4	39.60	1	39.50	39.50	3	5,016	0.06%
2021/01/20	22.1	39.64	7	39.36	39.35	15.1	5,139	0.29%
2021/01/19	17	40.08	4	40.03	40.00	13	5,446	0.24%
2021/01/18	19	39.97	9	40.17	40.20	10	5,425	0.18%
2021/01/15	9	40.34	22	40.42	40.25	-13	5,380	-0.24%
2021/01/14	1	40.75	2	40.70	40.70	-1	5,366	-0.02%
2021/01/13	19	40.62	2	40.65	40.70	17	5,365	0.32%
2021/01/12	9	40.55	2	40.73	40.50	7	5,374	0.13%
2021/01/11	11	40.55	3	40.82	40.65	8	5,350	0.15%
2021/01/08	18	40.33	31	40.39	40.35	-13	5,361	-0.24%
2021/01/07	7.1	40.31	17	40.36	40.25	-9.9	5,373	-0.19%
2021/01/06	21	40.56	4	40.40	40.20	17	5,376	0.32%
2021/01/05	3	40.70	1.6	40.72	40.70	1.4	5,327	0.03%
2021/01/04	15	40.80	27	40.74	40.70	-12	5,346	-0.22%
2020/12/31	1	40.85	28	40.85	40.90	-27	5,360	-0.50%
2020/12/30	3	40.72	12	40.80	40.75	-9	5,371	-0.17%
2020/12/29	1	40.60	22	40.65	40.60	-21	5,378	-0.39%
2020/12/28	2	40.55	5	40.50	40.55	-3	5,409	-0.06%
2020/12/25	5	40.63	2	40.60	40.60	3	5,433	0.06%
2020/12/24	1	40.55	31	40.30	40.60	-30	5,530	-0.54%
2020/12/23	4	40.16	35	40.19	40.10	-31	5,534	-0.56%
2020/12/22	0	0.00	55	40.50	40.25	-55	5,545	-0.99%
2020/12/21	5	40.41	2	40.58	40.60	3	5,573	0.05%
2020/12/18	3	40.65	27	40.75	40.60	-24	5,583	-0.43%
2020/12/17	1	40.45	1	40.70	40.75	0	5,590	0.00%
2020/12/16	0	0.00	2	40.83	40.75	-2	5,582	-0.04%
2020/12/15	4	40.60	29	40.61	40.45	-25	5,575	-0.45%
2020/12/14	5	40.63	13	40.65	40.45	-8	5,559	-0.14%
2020/12/11	25	40.43	29	40.52	40.55	-4	5,568	-0.07%
2020/12/10	6	40.29	8	40.28	40.35	-2	5,520	-0.04%
2020/12/09	30	40.35	147	40.28	40.40	-117	5,490	-2.13%	大賣/鉅額交易
2020/12/08	23	41.57	40	41.32	41.20	-17	5,326	-0.32%
2020/12/07	4	41.85	62	41.76	41.75	-58	5,223	-1.11%
2020/12/04	1	41.45	69	41.52	41.55	-68	5,175	-1.31%
2020/12/03	25	41.43	33.2	41.40	41.45	-8.2	5,148	-0.16%
2020/12/02	23	41.38	4	41.58	41.25	19	5,134	0.37%
2020/12/01	40	42.00	42	42.04	41.65	-2	5,124	-0.04%
2020/11/30	3.1	41.77	63	41.73	42.05	-59.9	5,073	-1.18%
2020/11/27	7	41.21	41	41.18	41.35	-34	4,872	-0.70%
2020/11/26	22	40.87	29	40.86	41.00	-7	4,964	-0.14%
2020/11/25	14	40.94	27	41.10	40.80	-13	5,174	-0.25%
2020/11/24	9	41.13	28	41.34	41.00	-19	5,340	-0.36%
2020/11/23	5.6	41.33	19	41.49	41.30	-13.4	5,495	-0.24%
2020/11/20	11.3	41.28	6	41.16	41.40	5.3	5,501	0.10%
2020/11/19	17	41.44	38.1	41.54	41.40	-21.1	5,590	-0.38%
2020/11/17	2.3	40.84	3.7	40.84	40.85	-1.4	5,622	-0.03%
2020/11/16	0	0.00	2	40.95	40.80	-2	5,871	-0.03%
2020/11/13	4	40.63	1	40.55	40.70	3	6,573	0.05%
2020/11/12	0	0.00	17.9	40.91	40.85	-17.9	6,742	-0.27%
2020/11/11	4	40.95	13.2	41.21	41.40	-9.2	6,913	-0.13%
2020/11/10	31	40.89	69.3	40.72	40.65	-38.3	6,835	-0.56%
2020/11/09	0	0.00	0.7	40.15	40.20	-0.7	6,776	-0.01%
2020/11/06	29	40.12	0	0.00	40.05	29	6,781	0.43%
2020/11/05	0.1	40.25	23.9	40.36	40.25	-23.8	6,780	-0.35%
2020/11/04	25	39.98	12	39.95	40.00	13	6,756	0.19%
2020/11/03	0.8	40.05	6	40.18	40.05	-5.2	6,766	-0.08%
2020/11/02	1	39.50	11	39.66	39.70	-10	6,788	-0.15%
2020/10/30	2.2	39.75	1.9	39.84	39.50	0.3	6,796	0.00%
2020/10/29	19.2	40.02	10	40.04	40.05	9.2	6,757	0.14%
2020/10/28	34	40.82	17.6	41.18	40.55	16.4	6,752	0.24%
2020/10/27	121.1	40.79	62.2	40.83	41.05	58.9	6,679	0.88%	大買/
2020/10/26	0	0.00	1.5	38.75	38.75	-1.5	6,324	-0.02%
2020/10/23	3	38.77	8.8	38.86	38.70	-5.8	6,412	-0.09%
2020/10/22	1	38.50	23	38.57	38.85	-22	6,459	-0.34%
2020/10/21	0	0.00	3	38.93	38.55	-3	6,530	-0.05%
2020/10/20	2	38.65	1	38.55	38.50	1	6,543	0.02%
2020/10/19	1.2	38.43	0.3	38.55	38.55	0.9	6,523	0.01%
2020/10/16	2.5	38.24	7	38.33	38.20	-4.5	6,513	-0.07%
2020/10/15	35	38.55	0.3	38.60	38.55	34.7	6,509	0.53%
2020/10/14	5	38.93	6	38.91	38.95	-1	6,508	-0.02%
2020/10/13	0	0.00	5	38.93	38.95	-5	6,644	-0.08%
2020/10/12	31	39.04	0.5	38.90	38.85	30.5	6,755	0.45%
2020/10/08	71	39.50	0.2	39.35	39.30	70.8	6,856	1.03%
2020/10/07	2	39.75	0	0.00	39.75	2	6,888	0.03%
2020/10/06	0	0.00	19	39.71	39.90	-19	6,927	-0.27%
2020/10/05	18	39.25	14.5	39.39	39.25	3.5	6,954	0.05%
2020/09/30	9.3	38.74	1.9	38.85	38.90	7.4	6,943	0.11%
2020/09/29	25	38.86	19	38.90	38.85	6	6,951	0.09%
2020/09/28	13	39.45	6.4	39.64	39.40	6.6	6,890	0.10%
2020/09/25	5	39.50	18	39.58	39.30	-13	6,921	-0.19%
2020/09/24	15	39.55	12	39.69	39.40	3	6,959	0.04%
2020/09/23	13	40.55	7	40.25	40.20	6	7,020	0.09%
2020/09/22	14	40.91	7	40.92	40.85	7	7,024	0.10%
2020/09/21	5	41.46	3	41.62	41.40	2	7,034	0.03%
2020/09/18	0	0.00	18	41.65	41.70	-18	7,052	-0.26%
2020/09/17	19	41.76	12	41.56	41.50	7	7,064	0.10%
2020/09/16	4	41.68	1	41.85	41.65	3	7,082	0.04%
2020/09/15	2	41.43	2	41.48	41.45	0	7,051	0.00%
2020/09/14	12	41.58	4	41.58	41.55	8	7,072	0.11%
2020/09/11	1	41.55	13	41.53	41.30	-12	7,096	-0.17%
2020/09/10	13	41.19	13	41.11	41.10	0	7,073	0.00%
2020/09/09	4	40.90	22	41.32	41.40	-18	7,137	-0.25%
2020/09/08	10	41.57	0	0.00	41.40	10	7,177	0.14%
2020/09/07	5	41.60	11	41.83	41.45	-6	7,272	-0.08%
2020/09/04	3	41.00	7	41.46	41.50	-4	7,403	-0.05%
2020/09/03	2	41.65	13	41.93	41.80	-11	7,475	-0.15%
2020/09/02	23.5	41.70	28	41.81	41.45	-4.5	7,464	-0.06%
2020/09/01	29	42.11	20	42.09	41.85	9	7,474	0.12%
2020/08/31	37	42.92	55	42.67	43.20	-18	7,377	-0.24%
2020/08/28	28	41.50	46	41.42	42.20	-18	7,189	-0.25%
2020/08/27	35	39.91	26	40.05	40.05	9	7,080	0.13%
2020/08/26	5	39.12	2	39.25	39.35	3	6,946	0.04%
2020/08/25	23	39.14	6	39.12	39.00	17	6,912	0.25%
2020/08/24	23	37.85	21	38.36	37.85	2	6,825	0.03%
2020/08/21	15	38.18	2	38.13	38.25	13	6,772	0.19%
2020/08/20	42	37.71	8	37.51	37.45	34	6,713	0.51%
2020/08/19	70	37.69	6	38.99	39.05	64	6,444	0.99%
2020/08/18	26.4	54.65	25.2	54.66	54.70	1.2	5,689	0.02%
2020/08/17	5.2	54.14	5	54.36	54.40	0.2	5,504	0.00%
2020/08/14	4	53.00	29	52.67	53.10	-25	5,306	-0.47%
2020/08/13	30	53.37	0	0.00	53.40	30	5,255	0.57%
2020/08/12	2	53.00	4	52.40	53.00	-2	5,247	-0.04%
2020/08/11	2	53.00	9	52.97	52.70	-7	5,238	-0.13%
2020/08/10	3	53.10	19	53.12	53.30	-16	5,258	-0.30%
2020/08/07	0	0.00	1	52.80	53.00	-1	5,258	-0.02%
2020/08/06	2	53.55	8	53.49	53.40	-6	5,230	-0.11%
2020/08/05	1.1	52.51	25	52.48	53.00	-24	5,195	-0.46%
2020/08/04	5.1	52.30	16	51.90	52.20	-10.9	5,175	-0.21%
2020/08/03	22.4	52.06	8	52.06	52.20	14.4	5,146	0.28%
2020/07/31	13	50.82	13	51.19	50.80	0	5,063	0.00%
2020/07/30	9.2	49.80	2	50.10	50.10	7.2	5,001	0.14%
2020/07/29	5.1	49.26	7	49.51	49.50	-1.9	4,963	-0.04%
2020/07/28	2	46.78	17	46.78	47.00	-15	4,892	-0.31%
2020/07/27	8.5	47.17	10	47.30	46.40	-1.5	4,893	-0.03%
2020/07/24	2.4	48.75	1	48.90	48.50	1.4	4,848	0.03%
2020/07/23	6	49.80	0	0.00	49.45	6	4,880	0.12%
2020/07/22	0	0.00	2	50.25	49.90	-2	4,941	-0.04%
2020/07/21	0	0.00	1	49.95	50.20	-1	4,939	-0.02%
2020/07/20	5	49.02	3.3	48.73	48.95	1.8	4,914	0.04%
2020/07/17	7	49.83	8	50.01	49.55	-1	4,874	-0.02%
2020/07/16	4	51.65	6.2	51.65	51.20	-2.2	4,761	-0.05%
2020/07/15	6	53.92	28	53.85	53.80	-22	4,637	-0.47%
2020/07/14	59	53.80	10	53.87	54.00	49	4,523	1.08%
2020/07/13	1	53.80	69	53.71	53.60	-68	4,460	-1.52%
2020/07/10	1	53.50	27	53.27	53.00	-26	4,428	-0.59%
2020/07/09	3	54.30	20	54.77	54.30	-17	4,373	-0.39%
2020/07/08	2.5	54.12	9	54.26	54.60	-6.5	4,335	-0.15%
2020/07/07	9	54.02	4	54.10	54.20	5	4,296	0.12%
2020/07/06	2	53.95	29	53.66	54.10	-27	4,287	-0.63%
2020/07/03	7	53.66	2.2	53.25	53.50	4.8	4,273	0.11%
2020/07/02	6	53.88	47	53.75	54.00	-41	4,302	-0.95%
2020/07/01	0	0.00	5	51.46	51.70	-5	4,350	-0.11%
2020/06/30	0	0.00	22	50.47	51.10	-22	4,565	-0.48%
2020/06/29	1	50.30	20.3	50.30	50.30	-19.3	4,533	-0.43%
2020/06/24	2.1	50.60	13	50.68	50.60	-11	4,515	-0.24%
2020/06/23	3	50.70	3.7	50.35	50.60	-0.7	4,522	-0.02%
2020/06/22	1	50.30	17	50.32	50.50	-16	4,536	-0.35%
2020/06/19	2	50.30	1	50.50	50.20	1	4,583	0.02%
2020/06/18	2	50.30	4	49.76	50.30	-2	4,597	-0.04%
2020/06/17	5	49.84	12	50.12	49.85	-7	4,584	-0.15%
2020/06/16	24	50.45	2	50.30	50.20	22	4,617	0.48%
2020/06/15	19	50.14	12	50.38	49.95	7	4,641	0.15%
2020/06/12	7	49.33	8.1	49.11	49.80	-1.1	4,626	-0.02%
2020/06/11	14	50.16	66	50.38	50.10	-52	4,573	-1.14%
2020/06/10	36	50.97	16.5	50.67	51.40	19.5	4,436	0.44%
2020/06/09	6	49.64	12.8	49.54	49.40	-6.8	4,373	-0.15%
2020/06/08	8	49.11	7	49.39	49.60	1	4,375	0.02%
2020/06/05	2.4	48.48	5	48.42	48.75	-2.6	4,314	-0.06%
2020/06/04	12	48.23	7	48.26	48.20	5	4,284	0.12%
2020/06/03	7	48.31	12	48.38	48.30	-5	4,290	-0.12%
2020/06/02	9	46.98	4	46.75	47.30	5	4,169	0.12%
2020/06/01	2	46.20	11.6	46.21	46.05	-9.6	4,098	-0.23%
2020/05/29	0	0.00	4	45.94	45.70	-4	4,059	-0.10%
2020/05/28	6	46.02	1	46.15	45.75	5	3,998	0.13%
2020/05/27	0	0.00	40	46.08	46.10	-40	3,962	-1.01%
2020/05/26	0	0.00	10	45.52	45.75	-10	3,934	-0.25%
2020/05/25	12	44.99	1	44.95	45.30	11	3,901	0.28%
2020/05/22	44	45.19	1	45.35	45.00	43	3,892	1.10%
2020/05/21	15	45.78	1	45.80	45.80	14	3,845	0.36%
2020/05/20	10	45.22	1	45.05	45.00	9	3,794	0.24%
2020/05/19	32	45.03	5	45.10	45.25	27	3,756	0.72%
2020/05/18	1.3	44.56	2	44.55	44.65	-0.7	3,691	-0.02%
2020/05/15	4	44.46	0	0.00	44.35	4	3,640	0.11%
2020/05/14	10	43.82	1	43.75	43.65	9	3,569	0.25%
2020/05/13	2	44.00	13	44.00	44.10	-11	3,538	-0.31%
2020/05/12	5	43.94	12	43.86	43.85	-7	3,524	-0.20%
2020/05/11	0.1	44.30	0	0.00	44.30	0.1	3,489	0.00%
2020/05/08	2	44.05	0	0.00	43.95	2	3,459	0.06%
2020/05/05	1	43.75	3	43.75	43.80	-2	3,424	-0.06%
2020/05/04	12	43.56	25	43.72	43.75	-13	3,409	-0.38%
2020/04/30	2	44.70	38	44.66	44.60	-36	3,406	-1.06%
2020/04/29	4	44.70	7	44.77	44.65	-3	3,369	-0.09%
2020/04/28	61	43.87	3	43.75	43.95	58	3,313	1.75%
2020/04/27	12	42.64	8	42.69	42.75	4	3,294	0.12%
2020/04/24	3	41.87	4	41.73	41.70	-1	3,219	-0.03%
2020/04/23	2	41.53	1	41.85	41.60	1	3,202	0.03%
2020/04/22	4	41.08	3	40.75	41.55	1	3,177	0.03%
2020/04/21	6	41.41	1	41.25	41.20	5	3,165	0.16%
2020/04/20	4	41.89	5	42.00	41.85	-1	3,117	-0.03%
2020/04/17	31	41.83	0	0.00	41.80	31	3,106	1.00%
2020/04/16	2	41.65	2	41.70	41.95	0	3,052	0.00%
2020/04/15	5.4	42.01	3	41.98	41.95	2.4	3,021	0.08%
2020/04/14	2	41.48	10	41.50	41.65	-8	2,977	-0.27%
2020/04/13	30	41.49	0	0.00	41.25	30	2,954	1.02%
2020/04/10	4	41.40	0	0.00	41.45	4	2,942	0.14%
2020/04/09	5	41.48	2	41.55	41.30	3	2,923	0.10%
2020/04/08	5	41.57	0	0.00	41.75	5	2,875	0.17%
2020/04/07	4	41.56	57	41.36	41.30	-53	2,832	-1.87%
2020/04/06	8	42.06	5	42.15	41.95	3	2,735	0.11%
2020/04/01	27	41.98	11	41.95	42.00	16	2,553	0.63%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	10	34.30	34.75	-10	2,288	-0.44%
2020/03/27	0	0.00	5	34.54	34.80	-5	2,431	-0.21%
2020/03/26	0	0.00	9	33.42	33.75	-9	2,530	-0.36%
2020/03/25	8	33.22	12	32.94	33.40	-4	2,631	-0.15%
2020/03/24	5	31.46	0	0.00	31.45	5	2,628	0.19%
2020/03/23	5	30.35	11.7	30.38	30.10	-6.7	2,638	-0.25%
2020/03/19	15	30.18	2	30.98	30.10	13	2,616	0.50%
2020/03/18	16	34.11	2	33.90	33.40	14	2,512	0.56%
2020/03/17	5	34.10	2	34.60	34.05	3	2,453	0.12%
2020/03/16	12	36.40	0	0.00	35.90	12	2,400	0.50%
2020/03/13	20	36.01	15	36.52	37.45	5	2,383	0.21%
2020/03/12	7	39.46	0	0.00	39.40	7	2,313	0.30%
2020/03/11	2	40.68	2	41.00	40.70	0	2,278	0.00%
2020/03/10	20	39.95	0	0.00	40.35	20	2,289	0.87%
2020/03/09	3.2	40.44	0	0.00	40.30	3.2	2,273	0.14%
2020/03/06	2	41.80	0	0.00	41.75	2	2,220	0.09%
2020/03/05	2	42.60	0	0.00	42.60	2	2,215	0.09%
2020/03/04	0	0.00	1	41.75	41.95	-1	2,247	-0.04%
2020/03/03	0.7	41.65	1.2	41.69	41.65	-0.6	2,272	-0.02%
2020/03/02	0	0.00	8	41.00	41.15	-8	2,277	-0.35%
2020/02/27	4	41.35	2	41.40	41.05	2	2,323	0.09%
2020/02/26	2	41.50	0	0.00	41.55	2	2,321	0.09%
2020/02/25	10	41.65	7	41.43	41.75	3	2,344	0.13%
2020/02/21	0	0.00	2.9	42.35	42.30	-2.9	2,371	-0.12%
2020/02/19	7.5	43.01	0	0.00	42.95	7.5	2,428	0.31%
2020/02/17	0	0.00	1	42.70	42.55	-1	2,669	-0.04%
2020/02/14	1	42.70	1	42.75	42.80	0	2,702	0.00%
2020/02/13	1	42.95	0.4	42.75	42.75	0.6	2,708	0.02%
2020/02/10	4	41.88	0	0.00	42.00	4	2,754	0.15%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/05	0	0.00	0.4	42.10	42.05	-0.4	2,784	-0.01%
2020/02/04	5	41.72	0	0.00	41.70	5	2,775	0.18%
2020/02/03	6.5	41.50	17	41.50	41.60	-10.5	2,743	-0.38%
2020/01/31	3	42.42	0	0.00	42.45	3	2,736	0.11%
2020/01/30	3	42.53	3	43.50	42.10	0	2,738	0.00%
2020/01/20	1	45.50	10	45.50	45.45	-9	2,685	-0.34%
2020/01/14	1	45.40	1	45.45	45.25	0	2,790	0.00%
2020/01/13	7	45.12	1	45.20	45.35	6	2,805	0.21%
2020/01/10	0.1	44.85	0	0.00	44.95	0.1	2,826	0.00%
2020/01/09	1.1	44.45	0	0.00	44.65	1.1	2,887	0.04%
2020/01/08	2	44.25	0.4	44.15	44.10	1.6	2,905	0.06%
2020/01/07	0	0.00	4	44.50	44.60	-4	2,929	-0.14%
2020/01/03	0	0.00	2	45.10	45.10	-2	2,925	-0.07%
2020/01/02	1	45.20	0	0.00	45.15	1	2,945	0.03%
2019/12/31	1.3	45.32	0	0.00	45.20	1.3	2,974	0.04%
2019/12/30	2	45.55	0.2	45.50	45.50	1.8	2,964	0.06%
2019/12/27	2.2	45.40	5	45.35	45.40	-2.8	2,945	-0.10%
2019/12/26	5	45.15	0	0.00	45.15	5	2,932	0.17%
2019/12/25	8.1	45.20	1	45.15	45.20	7.1	2,932	0.24%
2019/12/24	13	44.50	0	0.00	44.70	13	2,909	0.45%
2019/12/23	7	43.93	0	0.00	43.90	7	2,739	0.26%
2019/12/20	2	45.10	0	0.00	43.90	2	2,586	0.08%
2019/12/19	9	44.49	5	44.42	44.30	4	2,435	0.16%
2019/12/18	9	45.10	1.7	45.22	44.90	7.3	2,377	0.31%
2019/12/17	6	45.55	1	45.50	45.60	5	2,336	0.21%
2019/12/16	8	46.09	0	0.00	45.80	8	2,299	0.35%
2019/12/13	10	45.50	2	45.50	45.60	8	2,247	0.36%
2019/12/12	2	45.58	0	0.00	45.55	2	2,231	0.09%
2019/12/10	0	0.00	1	45.35	45.65	-1	2,205	-0.05%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	4.1	45.92	0	0.00	45.80	4.1	2,178	0.19%
2019/12/05	0.1	45.90	0	0.00	45.85	0.1	2,159	0.00%
2019/12/04	0.1	46.10	0	0.00	46.30	0.1	2,119	0.00%
2019/12/03	1.7	46.31	0	0.00	46.35	1.7	2,115	0.08%
2019/11/29	5.4	46.01	1	45.75	45.60	4.4	2,116	0.21%
2019/11/28	2	46.35	0	0.00	46.35	2	2,073	0.10%
2019/11/26	17	46.67	0	0.00	46.25	17	2,046	0.83%
2019/11/25	1	46.80	0	0.00	46.75	1	1,976	0.05%
2019/11/22	7	46.47	0	0.00	46.45	7	1,992	0.35%
2019/11/21	7	46.91	0	0.00	46.85	7	1,970	0.36%
2019/11/20	2	47.05	0	0.00	47.00	2	1,955	0.10%
2019/11/18	16.2	47.69	14	48.30	47.65	2.2	1,887	0.12%
2019/11/15	5	48.37	2	48.18	48.15	3	1,869	0.16%
2019/11/14	28	47.44	2.4	48.24	48.30	25.6	1,824	1.41%
2019/11/13	3	45.88	2	45.75	45.80	1	1,658	0.06%
2019/11/08	5	47.45	0	0.00	47.35	5	1,751	0.29%
2019/11/07	2	47.60	4	47.40	47.45	-2	1,768	-0.11%
2019/11/06	2	47.30	1	47.30	47.45	1	1,752	0.06%
2019/11/04	0	0.00	1.7	46.49	46.60	-1.7	1,735	-0.10%
2019/11/01	0	0.00	1.3	46.28	46.50	-1.3	1,738	-0.07%
2019/10/30	0.4	46.40	1	46.15	46.60	-0.6	1,748	-0.03%
2019/10/29	2	46.20	2	46.30	45.90	0	1,724	0.00%
2019/10/28	0	0.00	0.1	46.40	46.60	-0.1	1,706	-0.01%
2019/10/25	0	0.00	14	46.50	46.55	-14	1,690	-0.83%
2019/10/24	10.2	46.28	8	46.42	46.75	2.2	1,682	0.13%
2019/10/23	2.1	46.04	3	45.67	45.95	-0.9	1,629	-0.06%
2019/10/22	1	45.55	0	0.00	45.25	1	1,598	0.06%
2019/10/21	1	45.95	2	45.80	45.75	-1	1,589	-0.06%
2019/10/17	9	44.35	3	45.13	45.30	6	1,529	0.39%
2019/10/16	0	0.00	3	44.48	44.45	-3	1,472	-0.20%
2019/10/15	0	0.00	3.3	44.10	44.30	-3.3	1,464	-0.23%
2019/10/09	2	43.38	0	0.00	43.35	2	1,432	0.14%
2019/10/08	2	43.58	1	43.60	43.60	1	1,423	0.07%
2019/10/07	1	43.15	14	42.53	42.95	-13	1,396	-0.93%
2019/10/03	2	41.80	0	0.00	41.70	2	1,375	0.15%
2019/10/02	0	0.00	2	42.00	42.15	-2	1,382	-0.14%
2019/10/01	0	0.00	25.4	42.00	42.05	-25.4	1,406	-1.81%
2019/09/27	0	0.00	1	41.50	41.50	-1	1,438	-0.07%
2019/09/26	1	42.00	0	0.00	41.85	1	1,442	0.07%
2019/09/23	26	41.96	0	0.00	41.95	26	1,463	1.78%
2019/09/19	9	43.20	2	42.65	42.60	7	1,463	0.48%
2019/09/18	9.4	42.81	0	0.00	43.15	9.4	1,595	0.59%
2019/09/16	0	0.00	12	43.35	43.45	-12	1,866	-0.64%
2019/09/12	1	42.95	0	0.00	43.10	1	1,922	0.05%
2019/09/11	13	43.07	0	0.00	43.00	13	1,993	0.65%
2019/09/06	21	43.02	0	0.00	42.90	21	2,004	1.05%
2019/09/05	0.2	43.00	2	43.20	43.10	-1.8	2,019	-0.09%
2019/09/04	2	42.65	2	43.00	43.00	0	2,019	0.00%
2019/09/03	1	42.90	0	0.00	42.50	1	2,025	0.05%
2019/08/29	2	42.20	0	0.00	42.15	2	2,009	0.10%
2019/08/28	1	42.10	0	0.00	42.00	1	2,049	0.05%
2019/08/26	0	0.00	1	42.35	42.45	-1	2,026	-0.05%
2019/08/23	0	0.00	1	43.10	43.10	-1	2,017	-0.05%
2019/08/22	2	43.20	0	0.00	43.20	2	2,021	0.10%
2019/08/21	1	42.70	1	42.70	42.85	0	2,063	0.00%
2019/08/20	0	0.00	1	42.50	42.50	-1	2,063	-0.05%
2019/08/15	4	42.94	1	43.50	43.40	3	2,022	0.15%
2019/08/14	0.2	42.70	0	0.00	42.75	0.2	1,953	0.01%
2019/08/12	1	42.35	10	40.90	42.40	-9	1,881	-0.48%
2019/08/08	0	0.00	2.4	40.99	41.10	-2.4	1,867	-0.13%
2019/08/07	2	40.48	0	0.00	40.40	2	1,889	0.11%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/07/31	2	41.45	0	0.00	41.45	2	1,955	0.10%
2019/07/23	5	42.35	12	41.73	41.70	-7	1,963	-0.36%
2019/07/17	2	41.43	0	0.00	41.35	2	1,998	0.10%
2019/07/15	0	0.00	21	42.00	42.00	-21	2,014	-1.04%
2019/07/12	3	42.30	0	0.00	42.30	3	2,069	0.14%
2019/07/08	2.4	42.46	5	42.45	42.50	-2.6	2,145	-0.12%
2019/07/05	1	42.70	0	0.00	42.85	1	2,166	0.05%
2019/07/04	30	44.47	5	44.52	44.55	25	2,199	1.14%
2019/06/27	0	0.00	1	44.90	44.80	-1	2,290	-0.04%
2019/06/26	0	0.00	10	45.41	45.30	-10	2,392	-0.42%
2019/06/25	1	44.70	1.4	45.85	46.25	-0.4	2,402	-0.02%
2019/06/24	0	0.00	6	45.19	45.50	-6	2,274	-0.26%
2019/06/20	0	0.00	3	44.40	44.20	-3	2,005	-0.15%
2019/06/19	12	43.35	0	0.00	43.65	12	1,965	0.61%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/17	1	42.10	1	42.15	42.20	0	1,881	0.00%
2019/06/11	1	41.90	2	42.05	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	10	41.35	41.30	-10	1,893	-0.53%
2019/06/06	2	40.80	0	0.00	40.70	2	1,889	0.11%
2019/06/04	4	40.63	0	0.00	40.95	4	1,909	0.21%
2019/06/03	6.3	40.91	0	0.00	41.10	6.3	1,872	0.34%
2019/05/31	0	0.00	5	40.90	40.90	-5	1,875	-0.27%
2019/05/30	0	0.00	2	40.48	40.45	-2	1,870	-0.11%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/28	0	0.00	2	41.10	40.75	-2	1,887	-0.11%
2019/05/23	0	0.00	0.4	40.35	40.30	-0.4	1,855	-0.02%
2019/05/15	12	40.80	18	41.00	41.00	-6	1,899	-0.32%
2019/05/14	9	40.34	0	0.00	39.90	9	1,882	0.48%
2019/05/13	17	39.82	3.3	39.77	39.60	13.7	1,847	0.74%
2019/05/10	0.2	40.50	0	0.00	40.45	0.2	1,834	0.01%
2019/05/09	0	0.00	8	40.58	39.90	-8	1,843	-0.43%
2019/05/08	4	41.00	0	0.00	40.90	4	1,814	0.22%
2019/05/02	2	42.55	1	42.25	42.30	1	1,797	0.06%
2019/04/30	1	42.10	1	42.20	42.40	0	1,792	0.00%
2019/04/29	3	41.90	0	0.00	41.80	3	1,781	0.17%
2019/04/23	13.5	42.34	0.7	42.20	42.20	12.9	1,757	0.73%
2019/04/22	1	42.75	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0.7	42.80	0	0.00	42.75	0.7	1,732	0.04%
2019/04/18	10	42.65	3	41.95	41.75	7	1,696	0.41%
2019/04/17	4	42.79	0	0.00	42.80	4	1,650	0.24%
2019/04/15	11	43.36	0	0.00	43.25	11	1,598	0.69%
2019/04/12	2.2	43.69	0	0.00	43.80	2.2	1,574	0.14%
2019/04/10	1	43.70	1	43.80	43.95	0	1,548	0.00%
2019/04/09	0	0.00	37	44.18	44.20	-37	1,492	-2.48%
2019/04/02	2	45.90	5.6	45.68	45.60	-3.6	1,376	-0.26%
2019/04/01	0	0.00	14	45.90	45.80	-14	1,361	-1.03%
2019/03/29	10	45.23	12	45.47	46.60	-2	1,337	-0.15%
2019/03/28	4	46.86	3	46.83	46.60	1	1,231	0.08%
2019/03/27	3	47.70	0	0.00	47.45	3	1,229	0.24%
2019/03/26	1	48.20	1	48.05	48.20	0	1,224	0.00%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/21	0	0.00	5	48.80	48.80	-5	1,186	-0.42%
2019/03/19	0.2	48.45	0	0.00	48.65	0.2	1,189	0.01%
2019/03/18	1	48.50	2	48.53	48.55	-1	1,184	-0.08%
2019/03/15	1	47.15	0.8	47.70	47.95	0.2	1,154	0.02%
2019/03/14	1.2	47.20	0	0.00	47.25	1.2	1,118	0.10%
2019/03/08	0.6	47.90	0	0.00	47.80	0.6	1,168	0.05%
2019/03/07	1	48.65	1	48.45	48.50	0	1,223	0.00%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/03/04	0	0.00	1	48.35	48.30	-1	1,226	-0.08%
2019/02/27	0	0.00	1	48.70	48.50	-1	1,217	-0.08%
2019/02/22	0	0.00	10	48.20	48.55	-10	1,218	-0.82%
2019/02/20	0	0.00	16	48.10	48.10	-16	1,227	-1.30%
2019/02/19	32	47.88	1	47.75	47.85	31	1,212	2.56%
2019/02/18	1.4	47.26	0	0.00	47.60	1.4	1,231	0.11%
2019/02/15	1.8	47.11	0	0.00	46.80	1.8	1,207	0.15%
2019/02/13	0.1	46.60	0	0.00	46.60	0.1	1,212	0.01%
2019/02/12	0.5	46.75	0	0.00	46.75	0.5	1,213	0.04%
2019/02/11	0	0.00	10.6	46.79	46.75	-10.6	1,228	-0.86%
2019/01/30	0.1	46.50	0	0.00	46.50	0.1	1,222	0.01%
2019/01/28	3	46.28	0	0.00	46.45	3	1,196	0.25%
2019/01/25	1.2	46.21	0	0.00	46.30	1.2	1,207	0.10%
2019/01/23	0	0.00	2.8	46.24	46.30	-2.8	1,212	-0.23%
2019/01/21	0.2	46.25	0	0.00	46.25	0.2	1,228	0.02%
2019/01/18	1	46.50	0	0.00	46.30	1	1,242	0.08%
2019/01/17	0.2	46.50	0	0.00	46.60	0.2	1,279	0.02%
2019/01/16	0	0.00	1	47.00	46.50	-1	1,287	-0.08%
2019/01/14	0	0.00	0.6	46.40	46.40	-0.6	1,297	-0.05%
2019/01/11	0	0.00	2	47.08	46.95	-2	1,327	-0.15%
2019/01/10	1.3	46.98	0	0.00	47.00	1.3	1,343	0.10%
2019/01/09	1	46.85	0	0.00	46.95	1	1,367	0.07%
2019/01/04	5.1	45.40	0	0.00	45.40	5.1	1,471	0.35%
2019/01/03	0	0.00	1	45.25	45.00	-1	1,621	-0.06%
2018/12/28	10	44.75	0	0.00	44.75	10	1,714	0.58%
2018/12/26	1	44.70	0	0.00	44.30	1	1,978	0.05%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/21	4.2	44.97	0	0.00	45.55	4.2	2,192	0.19%
2018/12/20	1	45.30	2	45.23	44.90	-1	2,244	-0.04%
2018/12/19	0.4	46.50	0	0.00	46.50	0.4	2,298	0.02%
2018/12/12	1	47.15	1	47.45	47.45	0	2,507	0.00%
2018/12/11	0.4	47.00	0	0.00	47.00	0.4	2,541	0.02%
2018/12/10	0	0.00	1	47.20	46.80	-1	2,596	-0.04%
2018/12/07	2	47.60	0	0.00	47.70	2	2,610	0.08%
2018/12/06	0	0.00	0.2	47.30	47.20	-0.2	2,643	-0.01%
2018/12/04	5	48.95	4	48.65	48.60	1	2,662	0.04%
2018/12/03	2	49.10	0	0.00	48.55	2	2,660	0.08%
2018/11/30	1	47.95	2	48.70	48.95	-1	2,651	-0.04%
2018/11/29	4	48.40	0	0.00	48.25	4	2,613	0.15%
2018/11/28	1	48.10	0	0.00	48.35	1	2,616	0.04%
2018/11/22	0	0.00	1	48.10	47.15	-1	2,658	-0.04%
2018/11/21	1	47.40	18	47.35	47.85	-17	2,676	-0.64%
2018/11/16	1	46.20	5	46.25	46.20	-4	2,816	-0.14%
2018/11/15	6	45.92	5	46.10	45.85	1	2,841	0.04%
2018/11/14	6	44.89	0	0.00	45.05	6	2,835	0.21%
2018/11/13	1.2	44.56	0	0.00	44.60	1.2	2,896	0.04%
2018/11/12	1	43.55	1	43.80	43.85	0	2,915	0.00%
2018/11/09	0	0.00	1.7	43.81	43.85	-1.7	2,932	-0.06%
2018/11/08	1	43.50	0	0.00	44.25	1	2,940	0.03%
2018/11/07	0	0.00	21	42.82	43.00	-21	2,966	-0.71%
2018/11/02	1	43.30	1	43.25	43.30	0	3,052	0.00%
2018/10/31	0.1	42.60	7.2	42.45	42.80	-7.1	3,049	-0.23%
2018/10/30	3.3	41.95	0	0.00	41.95	3.3	3,054	0.11%
2018/10/29	3	42.50	0	0.00	41.85	3	3,074	0.10%
2018/10/26	17.3	42.15	0	0.00	42.30	17.3	3,093	0.56%
2018/10/25	18	42.35	1	42.45	42.05	17	3,181	0.53%
2018/10/24	19	43.92	0	0.00	43.50	19	3,242	0.59%
2018/10/23	1.1	44.20	0	0.00	44.40	1.1	3,290	0.03%
2018/10/19	18.6	43.80	0	0.00	43.85	18.6	3,340	0.56%
2018/10/18	18	44.60	0	0.00	44.35	18	3,332	0.54%
2018/10/17	1	45.00	0	0.00	44.95	1	3,329	0.03%
2018/10/16	18	45.60	6	45.40	44.80	12	3,318	0.36%
2018/10/15	1	45.85	8	45.60	45.50	-7	3,301	-0.21%
2018/10/12	7	45.43	9	45.57	46.05	-2	3,288	-0.06%
2018/10/11	1.1	45.86	3	48.50	45.40	-1.9	3,248	-0.06%
2018/10/09	9	50.70	1	50.40	50.40	8	3,134	0.26%
2018/10/08	0	0.00	29.8	50.99	50.50	-29.8	3,142	-0.95%
2018/09/26	92	35.82	26	35.89	35.75	66	3,086	2.14%
2018/09/25	4	35.80	68	35.79	35.95	-64	3,035	-2.11%
2018/09/20	10.2	34.65	24	34.90	34.70	-13.8	2,886	-0.48%
2018/09/19	2	35.45	25	35.36	35.30	-23	2,877	-0.80%
2018/09/18	20	35.30	46	35.28	35.35	-26	2,873	-0.90%
2018/09/17	0	0.00	20	34.95	35.20	-20	2,866	-0.70%
2018/09/14	5	34.94	5	34.95	35.05	0	2,836	0.00%
2018/09/13	0	0.00	13	34.33	34.80	-13	2,776	-0.47%
2018/09/12	10	34.05	21.6	34.07	34.05	-11.6	2,740	-0.42%
2018/09/11	1	33.20	11	33.55	33.80	-10	2,758	-0.36%
2018/09/10	0	0.00	13	33.26	33.15	-13	2,820	-0.46%
2018/09/07	18	33.68	5	33.49	33.45	13	2,866	0.45%
2018/09/06	3	33.65	0	0.00	33.80	3	2,880	0.10%
2018/09/03	2	34.15	2	34.60	34.10	0	2,918	0.00%
2018/08/31	2	34.30	5	34.47	34.60	-3	2,917	-0.10%
2018/08/30	7	34.41	0	0.00	34.45	7	2,931	0.24%
2018/08/29	1	34.30	0	0.00	34.50	1	3,008	0.03%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/27	5	34.15	2.4	34.23	34.10	2.6	3,138	0.08%
2018/08/24	0	0.00	2	34.20	34.30	-2	3,172	-0.06%
2018/08/22	0	0.00	26.6	34.40	34.40	-26.6	3,302	-0.81%
2018/08/21	0	0.00	2	34.43	34.45	-2	3,316	-0.06%
2018/08/16	4	34.25	4	34.25	34.30	0	3,333	0.00%
2018/08/15	4	34.44	28	34.41	34.30	-24	3,299	-0.73%
2018/08/14	22	33.87	0	0.00	34.00	22	3,240	0.68%
2018/08/13	0	0.00	11	33.41	33.40	-11	3,246	-0.34%
2018/08/09	10	33.68	5	34.25	33.70	5	3,259	0.15%
2018/08/08	0	0.00	0.7	34.30	34.35	-0.7	3,257	-0.02%
2018/08/07	0	0.00	4	34.19	34.15	-4	3,256	-0.12%
2018/08/03	0	0.00	21	34.16	34.20	-21	3,298	-0.64%
2018/08/01	2	33.90	0	0.00	33.70	2	3,259	0.06%
2018/07/31	5	33.70	0	0.00	33.95	5	3,217	0.16%
2018/07/30	3	33.55	0	0.00	33.65	3	3,213	0.09%
2018/07/27	15	33.75	0	0.00	33.75	15	3,252	0.46%
2018/07/26	1	33.55	0	0.00	33.75	1	3,267	0.03%
2018/07/25	3	33.55	2	33.55	33.50	1	3,295	0.03%
2018/07/24	0	0.00	5	33.50	33.55	-5	3,296	-0.15%
2018/07/23	4	33.04	37	33.05	33.00	-33	3,290	-1.00%
2018/07/20	15	34.78	10.3	34.86	34.90	4.7	3,248	0.14%
2018/07/19	51	34.93	5.2	35.19	34.90	45.8	3,211	1.43%
2018/07/18	0	0.00	5	35.10	35.00	-5	3,209	-0.16%
2018/07/17	3	35.00	5	35.10	35.00	-2	3,197	-0.06%
2018/07/16	11	35.13	0	0.00	34.95	11	3,242	0.34%
2018/07/13	0	0.00	14	35.15	35.20	-14	3,289	-0.43%
2018/07/12	0	0.00	1	34.65	34.95	-1	3,340	-0.03%
2018/07/11	4	34.75	0	0.00	34.60	4	3,474	0.12%
2018/07/10	0	0.00	1	34.65	34.70	-1	3,540	-0.03%
2018/07/09	1	34.40	1	34.15	34.50	0	3,609	0.00%
2018/07/06	11	33.83	0	0.00	33.50	11	3,807	0.29%
2018/07/05	13	34.17	0	0.00	33.80	13	3,893	0.33%
2018/07/04	9	34.20	0	0.00	34.20	9	4,025	0.22%
2018/07/03	3	34.45	5.4	34.30	34.25	-2.4	4,200	-0.06%
2018/07/02	2	34.85	0.6	34.70	34.70	1.4	4,195	0.03%
2018/06/29	0	0.00	3	34.80	35.20	-3	4,203	-0.07%
2018/06/28	6	34.66	0	0.00	34.75	6	4,195	0.14%
2018/06/27	0	0.00	8	34.95	34.70	-8	4,224	-0.19%
2018/06/26	2	34.88	0	0.00	35.05	2	4,254	0.05%
2018/06/25	1	36.05	10.2	36.09	35.65	-9.2	4,274	-0.22%
2018/06/22	10	35.90	0	0.00	35.70	10	4,728	0.21%
2018/06/21	0	0.00	3.9	35.94	36.00	-3.9	4,742	-0.08%
2018/06/20	2	35.55	5	35.56	35.85	-3	4,803	-0.06%
2018/06/19	10	35.80	0	0.00	35.60	10	4,845	0.21%
2018/06/15	9	35.86	11.6	36.10	36.20	-2.6	4,892	-0.05%
2018/06/14	11	35.75	5	35.86	35.70	6	4,821	0.12%
2018/06/13	16	36.08	4	36.00	35.80	12	4,796	0.25%
2018/06/12	22	36.13	20	36.45	36.15	2	4,798	0.04%
2018/06/11	0.3	36.40	0	0.00	36.40	0.3	4,823	0.01%
2018/06/08	0	0.00	10	36.70	36.70	-10	4,842	-0.21%
2018/06/07	11	36.92	2	36.90	36.95	9	4,839	0.19%
2018/06/06	22	37.08	6	37.03	37.15	16	4,844	0.33%
2018/06/05	5	36.49	1	36.90	36.75	4	4,780	0.08%
2018/06/04	15	36.38	2	36.35	36.45	13	4,801	0.27%
2018/06/01	13	35.89	0	0.00	35.95	13	4,835	0.27%
2018/05/31	1	35.45	0	0.00	36.15	1	4,804	0.02%
2018/05/30	0	0.00	1	35.50	35.30	-1	4,765	-0.02%
2018/05/29	0.5	35.65	7	35.70	35.65	-6.5	4,747	-0.14%
2018/05/28	0	0.00	4	35.81	35.70	-4	4,756	-0.08%
2018/05/25	8	35.69	40	35.75	35.80	-32	4,776	-0.67%
2018/05/24	20	35.83	20	35.65	35.60	0	4,795	0.00%
2018/05/23	12	35.71	5	35.80	35.70	7	4,811	0.15%
2018/05/22	4	35.96	3	35.98	35.80	1	4,844	0.02%
2018/05/18	11	35.40	11	35.41	35.35	0	4,858	0.00%
2018/05/17	4	35.93	9	35.73	35.60	-5	4,913	-0.10%
2018/05/16	21	35.90	31	35.99	35.80	-10	4,922	-0.20%
2018/05/15	0	0.00	10.1	35.60	35.60	-10.1	4,940	-0.20%
2018/05/14	15	35.80	8	35.76	35.85	7	5,091	0.14%
2018/05/11	0	0.00	30	35.65	35.55	-30	5,102	-0.59%
2018/05/10	0	0.00	6	35.40	35.55	-6	5,112	-0.12%
2018/05/09	0	0.00	0.6	35.40	35.45	-0.6	5,117	-0.01%
2018/05/07	6	35.25	1	35.30	35.40	5	5,185	0.10%
2018/05/04	0	0.00	44	35.20	35.10	-44	5,199	-0.85%
2018/05/03	2	35.73	3	35.73	35.50	-1	5,208	-0.02%
2018/05/02	7	36.01	16	36.10	36.00	-9	5,291	-0.17%
2018/04/30	3	35.55	0	0.00	35.65	3	5,294	0.06%
2018/04/27	6.4	35.48	3	35.40	35.55	3.4	5,298	0.06%
2018/04/26	1	35.45	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.70	2.8	35.81	35.85	-1.8	5,332	-0.03%
2018/04/24	0	0.00	5	36.04	36.10	-5	5,321	-0.09%
2018/04/23	6	36.25	0	0.00	36.30	6	5,321	0.11%
2018/04/20	1	36.35	655.8	36.17	36.45	-654.8	5,356	-12.22%	大賣/鉅額交易
2018/04/19	0	0.00	102	36.25	36.25	-102	5,352	-1.91%	大賣/鉅額交易
2018/04/18	4	36.03	301	35.95	36.00	-297	5,335	-5.57%	大賣/鉅額交易
2018/04/17	19	35.60	52.4	35.54	35.60	-33.4	5,330	-0.63%
2018/04/16	3	36.58	6	36.55	36.50	-3	5,231	-0.06%
2018/04/13	1	36.50	15	36.46	36.50	-14	5,228	-0.27%
2018/04/12	14	36.16	115	36.17	36.20	-101	5,221	-1.93%	大賣/鉅額交易
2018/04/11	62	35.91	58	35.81	35.80	4	5,124	0.08%
2018/04/10	61	35.53	61	35.65	35.60	0	5,051	0.00%
2018/04/09	4.1	34.90	208	35.20	35.40	-203.9	4,957	-4.11%	大賣/鉅額交易
2018/04/03	1	34.00	36	34.08	34.15	-35	4,786	-0.73%
2018/03/31	5	34.31	56	34.12	34.10	-51	4,784	-1.07%
2018/03/30	0	0.00	58	34.12	34.10	-58	4,768	-1.22%
2018/03/29	13	34.42	0	0.00	34.30	13	4,727	0.27%
2018/03/28	5.6	34.26	6	34.38	34.45	-0.4	4,707	-0.01%
2018/03/27	80	35.05	64	35.27	34.55	16	4,635	0.35%
2018/03/26	2	33.90	3	34.00	33.90	-1	4,144	-0.02%
2018/03/23	3	33.63	6	33.48	33.90	-3	4,117	-0.07%
2018/03/22	11	34.34	17	34.63	34.00	-6	4,039	-0.15%
2018/03/21	12	34.18	85	34.38	34.35	-73	3,971	-1.84%
2018/03/20	0	0.00	52	33.90	33.90	-52	3,905	-1.33%
2018/03/19	0	0.00	62	33.91	33.90	-62	3,880	-1.60%
2018/03/16	2	33.68	0	0.00	33.65	2	3,862	0.05%
2018/03/15	1	33.75	58	33.89	33.90	-57	3,810	-1.50%
2018/03/14	0	0.00	50	33.40	33.40	-50	3,735	-1.34%
2018/03/13	0	0.00	0.4	33.45	33.55	-0.4	3,726	-0.01%
2018/03/12	1.1	33.46	103	33.70	33.70	-101.9	3,719	-2.74%	大賣/鉅額交易
2018/03/09	0	0.00	70	33.26	33.25	-70	3,724	-1.88%
2018/03/08	2	33.70	105	33.47	33.35	-103	3,730	-2.76%	大賣/鉅額交易
2018/03/07	38	33.24	201	33.05	33.20	-163	3,665	-4.45%	大賣/鉅額交易
2018/03/06	0	32.50	80	32.54	32.60	-80	3,602	-2.22%
2018/03/05	0	0.00	50	32.35	32.35	-50	3,664	-1.36%
2018/03/02	1	32.30	56	32.40	32.40	-55	3,639	-1.51%
2018/03/01	1	31.90	50	32.50	32.50	-49	3,660	-1.34%
2018/02/27	4.1	32.86	50	32.15	32.15	-45.9	3,672	-1.25%
2018/02/26	0.2	32.75	100	32.80	32.80	-99.8	3,680	-2.71%
2018/02/23	0	0.00	75.8	32.30	32.25	-75.8	3,682	-2.06%
2018/02/22	0	0.00	80	31.95	32.25	-80	3,820	-2.09%
2018/02/21	0	0.00	100	31.39	31.65	-100	4,040	-2.47%
2018/02/12	0.1	30.95	0	0.00	30.95	0.1	4,479	0.00%
2018/02/09	6	30.10	0	0.00	30.70	6	4,500	0.13%
2018/02/08	4	30.90	0	0.00	30.70	4	4,450	0.09%
2018/02/07	15	31.22	0.8	30.90	30.85	14.2	4,550	0.31%
2018/02/06	54	30.89	3	31.60	30.70	51	4,537	1.12%
2018/02/05	3	32.08	59	32.40	32.45	-56	4,464	-1.25%
2018/02/02	0	0.00	51	32.80	32.80	-51	4,430	-1.15%
2018/02/01	0	0.00	51	33.11	33.10	-51	4,478	-1.14%
2018/01/31	0.1	33.30	104.2	33.44	33.45	-104.1	4,616	-2.26%	大賣/鉅額交易
2018/01/30	3	33.62	50.9	33.05	33.05	-47.9	4,627	-1.04%
2018/01/29	0	0.00	52.4	33.65	33.65	-52.4	4,610	-1.14%
2018/01/26	2	33.60	32	33.63	33.65	-30	4,610	-0.65%
2018/01/25	4	33.98	112	33.97	33.95	-108	4,586	-2.35%	大賣/鉅額交易
2018/01/24	2	33.55	55.4	33.49	33.50	-53.4	4,539	-1.18%
2018/01/23	0	0.00	52	33.69	33.35	-52	4,566	-1.14%
2018/01/22	1	33.55	127	33.46	33.55	-126	4,618	-2.73%	大賣/鉅額交易
2018/01/19	0	0.00	14	33.39	33.20	-14	4,683	-0.30%
2018/01/18	1	33.70	51	33.65	33.65	-50	4,640	-1.08%
2018/01/17	2.8	33.65	100	33.80	33.80	-97.2	4,614	-2.11%
2018/01/16	15	33.76	176	33.90	33.95	-161	4,600	-3.50%	大賣/鉅額交易
2018/01/15	16	33.67	191.8	33.64	33.65	-175.8	4,564	-3.85%	大賣/鉅額交易
2018/01/12	0	0.00	8	33.40	33.40	-8	4,529	-0.18%
2018/01/11	4	33.38	32	33.54	33.35	-28	4,519	-0.62%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	10	33.16	33.30	-10	4,468	-0.22%
2018/01/08	0.3	33.10	4	33.34	33.30	-3.7	4,471	-0.08%
2018/01/05	7	32.79	130	33.02	33.10	-123	4,407	-2.79%	大賣/鉅額交易
2018/01/04	0	0.00	200	32.45	32.55	-200	4,335	-4.61%	大賣/鉅額交易
2018/01/03	0	0.00	7	32.27	32.40	-7	4,313	-0.16%
2018/01/02	2	31.90	1	31.80	32.00	1	4,252	0.02%