潤泰新 (9945)-元大-中壢券商分點個股進出

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
36.95
漲跌
▲0.35
漲幅
+0.96%
成交量
9,481張
產業
上市其他類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/23	11	36.77	29	36.81	36.95	-18	5,998	-0.30%
2024/04/22	8.8	36.68	24.3	36.41	36.60	-15.4	6,018	-0.26%
2024/04/19	40.2	35.93	29	35.93	36.15	11.2	5,776	0.19%
2024/04/18	1.6	36.29	54.5	36.34	36.45	-52.9	5,567	-0.95%
2024/04/17	8.5	34.45	1	34.70	34.85	7.5	5,274	0.14%
2024/04/16	11.2	34.47	1	34.55	34.45	10.2	5,263	0.19%
2024/04/15	7.4	35.30	9.5	35.34	35.20	-2.1	5,183	-0.04%
2024/04/12	14	34.69	0	0.00	34.95	14	5,140	0.27%
2024/04/11	16	35.07	0.6	34.85	34.90	15.4	5,142	0.30%
2024/04/10	0.6	35.05	30	35.05	35.00	-29.4	5,094	-0.58%
2024/04/09	2	34.65	11	34.84	34.95	-9	5,171	-0.17%
2024/04/08	11.4	34.46	33	34.48	34.50	-21.6	5,354	-0.40%
2024/04/03	14.8	34.76	12	34.83	34.65	2.8	5,405	0.05%
2024/04/02	20.4	35.10	2	35.05	35.05	18.4	5,487	0.33%
2024/04/01	2	35.30	3	35.25	35.45	-1	5,485	-0.02%
2024/03/29	20	35.20	50.6	35.20	35.15	-30.6	5,472	-0.56%
2024/03/28	8.3	35.18	4	35.40	35.05	4.3	5,454	0.08%
2024/03/27	31	35.20	11.8	35.32	35.25	19.3	5,412	0.36%
2024/03/26	9.2	35.05	8	35.26	35.20	1.2	5,387	0.02%
2024/03/25	3	35.18	7	35.46	35.15	-4	5,356	-0.07%
2024/03/22	6	35.06	1	35.35	35.10	5	5,335	0.09%
2024/03/21	2	35.27	6	35.17	35.35	-4	5,325	-0.08%
2024/03/20	6.1	33.94	2.3	34.05	34.15	3.8	5,712	0.07%
2024/03/19	8.6	34.25	28	34.27	34.10	-19.4	5,745	-0.34%
2024/03/18	8.5	34.73	1.3	34.85	34.70	7.2	5,617	0.13%
2024/03/15	16.7	35.07	0	0.00	35.00	16.7	5,568	0.30%
2024/03/14	44.6	35.46	5	36.17	35.50	39.6	5,457	0.73%
2024/03/13	35.3	37.08	12	37.00	36.85	23.3	5,191	0.45%
2024/03/12	27.7	36.68	3	36.77	36.95	24.7	5,182	0.48%
2024/03/11	3	36.08	24.3	36.27	36.40	-21.3	5,193	-0.41%
2024/03/08	6.4	35.85	24	35.83	35.85	-17.7	5,166	-0.34%
2024/03/07	11.4	35.76	7.5	35.86	35.85	4	5,293	0.07%
2024/03/06	2	35.90	0	0.00	36.15	2	5,262	0.04%
2024/03/05	19.3	35.68	19.5	35.73	35.65	-0.3	5,284	0.00%
2024/03/04	9.2	35.85	27.4	35.70	35.65	-18.2	5,303	-0.34%
2024/03/01	5.3	36.00	93	36.05	36.00	-87.8	5,261	-1.67%
2024/02/29	1.1	35.95	6	36.30	36.35	-4.9	5,261	-0.09%
2024/02/27	0.2	36.50	11	36.25	36.20	-10.9	5,240	-0.21%
2024/02/26	2	36.68	1.8	36.77	36.65	0.2	5,247	0.00%
2024/02/23	8.1	36.68	9	36.74	36.70	-0.9	5,259	-0.02%
2024/02/22	0	37.00	25.1	37.08	37.05	-25.1	5,303	-0.47%
2024/02/21	3.1	36.80	6	36.83	36.85	-2.9	5,353	-0.05%
2024/02/20	0.3	36.89	0	0.00	36.95	0.3	5,374	0.00%
2024/02/19	10	37.05	16	36.73	37.15	-6	5,410	-0.11%
2024/02/16	0.1	36.15	9	36.23	36.20	-8.9	5,509	-0.16%
2024/02/15	2.1	35.50	0	0.00	36.10	2.1	5,583	0.04%
2024/02/05	7.1	35.66	0	0.00	35.75	7.1	5,539	0.13%
2024/02/02	2	36.05	9	36.01	36.05	-7	5,491	-0.13%
2024/02/01	1	36.10	0	0.00	36.10	1	5,476	0.02%
2024/01/31	1	35.75	10	35.85	35.75	-9	5,471	-0.16%
2024/01/30	2.2	35.92	0	0.00	35.90	2.2	5,473	0.04%
2024/01/29	15.5	36.30	0	0.00	36.35	15.5	5,475	0.28%
2024/01/26	6	36.17	0	0.00	36.35	6	5,520	0.11%
2024/01/25	0.1	35.93	1	35.95	35.80	-0.9	5,497	-0.02%
2024/01/24	4.4	36.08	17	36.22	36.00	-12.6	5,483	-0.23%
2024/01/23	23	35.59	1	35.65	35.60	22	5,510	0.40%
2024/01/22	3.3	35.46	0	0.00	35.45	3.3	5,501	0.06%
2024/01/19	3.4	35.42	0	0.00	35.45	3.4	5,473	0.06%
2024/01/18	12.3	35.15	7	35.00	34.80	5.3	5,448	0.10%
2024/01/17	38.1	35.17	17.3	35.30	34.90	20.9	5,386	0.39%
2024/01/16	21.1	36.14	8	35.95	35.90	13.1	5,227	0.25%
2024/01/15	11.3	37.02	2.4	37.06	37.00	9	5,090	0.18%
2024/01/12	1	36.95	2	36.95	36.90	-1	5,129	-0.02%
2024/01/11	1	37.00	11	37.20	37.00	-10	5,185	-0.19%
2024/01/10	11.1	37.13	14	37.05	36.95	-3	5,178	-0.06%
2024/01/09	15.8	37.37	15.3	37.21	37.20	0.5	5,158	0.01%
2024/01/08	5.5	38.04	0	0.00	37.65	5.5	5,099	0.11%
2024/01/05	6.6	38.49	46	38.43	38.05	-39.4	5,057	-0.78%
2024/01/04	1.3	38.55	0	0.00	38.55	1.3	5,023	0.02%
2024/01/03	37.7	38.75	3	38.90	38.70	34.7	5,005	0.69%
2024/01/02	15.5	38.70	24.8	38.97	39.25	-9.3	4,893	-0.19%
2023/12/29	30.1	37.78	20.2	37.76	37.75	9.9	4,681	0.21%
2023/12/28	6.1	37.22	15.1	37.68	37.85	-8.9	4,656	-0.19%
2023/12/27	1	36.95	2	37.00	37.00	-1	4,579	-0.02%
2023/12/26	0.7	36.70	2	36.80	36.70	-1.3	4,532	-0.03%
2023/12/25	2	36.35	14.8	36.32	36.25	-12.8	4,535	-0.28%
2023/12/22	2	36.48	0	0.00	36.25	2	4,613	0.04%
2023/12/21	20.4	36.59	0	0.00	36.40	20.4	4,779	0.43%
2023/12/20	1.1	36.45	3	36.88	36.85	-2	4,832	-0.04%
2023/12/19	3.1	36.81	23.1	36.45	36.45	-20.1	4,859	-0.41%
2023/12/18	2	37.15	2	37.05	37.00	0	4,835	0.00%
2023/12/15	21.3	36.94	40	37.08	36.75	-18.7	4,782	-0.39%
2023/12/14	16	36.91	12.1	37.01	36.95	4	4,295	0.09%
2023/12/13	0.7	36.23	2	36.35	35.90	-1.3	4,193	-0.03%
2023/12/12	11.7	36.13	14.9	36.33	36.20	-3.3	4,244	-0.08%
2023/12/11	9.3	36.57	33	36.63	36.50	-23.8	4,281	-0.55%
2023/12/08	18.4	36.76	0	0.00	36.60	18.4	4,310	0.43%
2023/12/07	5.1	37.19	5	36.90	36.90	0.1	4,314	0.00%
2023/12/06	42	37.38	8	37.47	37.30	34	4,430	0.77%
2023/12/05	8.3	36.78	16	36.72	36.75	-7.7	4,490	-0.17%
2023/12/04	1	37.10	36.9	36.95	37.15	-35.9	4,754	-0.76%
2023/12/01	2	35.78	6.9	35.76	35.80	-4.9	4,689	-0.10%
2023/11/30	13.1	35.95	15.4	35.91	35.80	-2.4	4,809	-0.05%
2023/11/29	5	35.77	6	36.02	35.85	-1	4,766	-0.02%
2023/11/28	5	35.70	5.5	35.85	35.85	-0.5	4,739	-0.01%
2023/11/27	6.2	35.62	0	0.00	35.50	6.2	4,695	0.13%
2023/11/22	5.1	35.70	11.6	35.70	35.75	-6.5	4,762	-0.14%
2023/11/21	16	35.81	0	0.00	35.95	16	4,810	0.33%
2023/11/20	5.7	35.99	0	0.00	35.80	5.7	4,752	0.12%
2023/11/17	11.1	36.70	0.2	36.80	36.90	10.8	4,762	0.23%
2023/11/16	0.1	36.66	9	36.70	36.80	-8.9	4,779	-0.19%
2023/11/15	3.6	36.54	4	36.69	36.70	-0.4	4,790	-0.01%
2023/11/14	10	35.40	4.2	35.32	35.50	5.8	4,642	0.12%
2023/11/13	2	34.35	1	34.50	34.70	1	4,594	0.02%
2023/11/10	0.1	34.20	0.1	34.20	34.15	-0.1	4,577	0.00%
2023/11/09	0.4	34.34	0	0.00	34.35	0.4	4,623	0.01%
2023/11/08	0	34.10	24	34.31	34.45	-24	4,705	-0.51%
2023/11/07	1.1	34.10	0	0.00	34.10	1.1	4,720	0.02%
2023/11/06	0.7	34.50	0	0.00	34.50	0.7	4,754	0.01%
2023/11/03	0	33.85	0.2	34.05	34.10	-0.2	4,757	0.00%
2023/11/02	2.3	33.40	0	0.00	33.25	2.3	4,809	0.05%
2023/11/01	1.3	32.82	0	0.00	32.60	1.3	4,827	0.03%
2023/10/31	6.6	32.64	10	32.35	32.40	-3.4	4,855	-0.07%
2023/10/30	3.1	33.33	13	33.22	33.20	-9.9	4,859	-0.20%
2023/10/27	0	33.55	0	0.00	33.40	0	4,903	0.00%
2023/10/26	1.3	33.19	0.1	33.45	33.10	1.2	4,967	0.02%
2023/10/25	6	33.73	1.2	33.85	33.80	4.9	5,042	0.10%
2023/10/24	34.2	33.47	29.1	33.55	33.55	5.1	5,088	0.10%
2023/10/23	0.4	33.49	8.1	33.37	33.20	-7.7	5,127	-0.15%
2023/10/20	3.7	32.77	17.5	32.81	33.20	-13.9	5,154	-0.27%
2023/10/19	7.7	33.51	1	33.45	33.40	6.7	5,153	0.13%
2023/10/18	21.2	34.39	12	34.33	34.10	9.2	5,155	0.18%
2023/10/17	29.2	34.84	0	0.00	34.65	29.2	5,158	0.57%
2023/10/16	14.1	35.14	0	0.00	35.35	14.1	5,203	0.27%
2023/10/13	10.2	35.34	14	35.29	35.40	-3.8	5,276	-0.07%
2023/10/12	4.3	35.23	0	0.00	35.75	4.3	5,401	0.08%
2023/10/11	1.7	35.32	0	0.00	35.35	1.7	5,433	0.03%
2023/10/06	0.6	34.65	0.5	34.95	34.90	0.1	5,429	0.00%
2023/10/05	1.1	34.30	6	34.40	34.25	-4.9	5,450	-0.09%
2023/10/04	11.6	34.14	0	0.00	34.00	11.6	5,481	0.21%
2023/10/03	16.3	34.99	12.4	34.90	34.90	3.9	5,447	0.07%
2023/10/02	10.2	35.25	8.9	35.33	35.20	1.3	5,416	0.02%
2023/09/28	1.6	35.28	0	0.00	35.20	1.6	5,433	0.03%
2023/09/27	40	36.11	3.7	35.84	35.20	36.3	5,440	0.67%
2023/09/26	59.8	35.52	31.4	35.35	35.30	28.4	5,428	0.52%
2023/09/25	35.9	37.05	114.7	37.01	36.70	-78.8	5,280	-1.49%	大賣/
2023/09/13	3.2	35.11	11.2	35.47	34.90	-8	5,230	-0.15%
2023/09/12	9	34.80	12.1	34.76	35.00	-3.1	5,285	-0.06%
2023/09/11	26.3	34.80	25	34.75	34.75	1.3	5,299	0.03%
2023/09/08	6.2	34.83	0.4	34.90	34.80	5.8	5,338	0.11%
2023/09/07	12.1	35.10	0.1	35.30	35.00	12	5,454	0.22%
2023/09/06	13.1	35.88	0.8	36.02	35.60	12.4	5,452	0.23%
2023/09/05	1	36.40	63	36.21	36.40	-62	5,413	-1.15%
2023/09/04	9.6	36.29	4.1	36.19	36.10	5.5	5,409	0.10%
2023/09/01	0	0.00	5	36.62	36.60	-5	5,424	-0.09%
2023/08/31	1.3	36.71	5	36.80	36.85	-3.7	5,542	-0.07%
2023/08/30	7.2	36.69	29.1	36.66	36.60	-21.9	5,703	-0.38%
2023/08/29	45.8	36.38	26	36.58	36.65	19.8	5,614	0.35%
2023/08/28	23.4	35.17	8.6	35.62	35.70	14.8	5,309	0.28%
2023/08/25	80.6	34.34	50	34.78	34.50	30.6	5,274	0.58%
2023/08/24	1	33.05	1	33.10	33.30	0	5,180	0.00%
2023/08/23	5.2	33.07	2	33.10	33.00	3.2	5,192	0.06%
2023/08/22	10.1	33.45	0.5	33.40	33.35	9.6	5,227	0.18%
2023/08/21	0.1	33.78	12	33.66	33.65	-11.9	5,272	-0.23%
2023/08/18	4.5	33.00	5	32.79	33.20	-0.5	5,260	-0.01%
2023/08/17	15.4	33.05	32.8	32.98	33.20	-17.4	5,242	-0.33%
2023/08/16	11.9	33.96	5.2	33.93	33.80	6.7	5,159	0.13%
2023/08/15	1	34.50	1	34.55	34.50	0	5,126	0.00%
2023/08/14	6.3	34.54	2.2	34.51	34.55	4.1	5,142	0.08%
2023/08/11	2	35.20	1	35.05	35.05	1	5,142	0.02%
2023/08/10	8.3	34.75	2.8	34.81	34.55	5.5	5,136	0.11%
2023/08/09	4.2	34.87	0	0.00	34.85	4.2	5,172	0.08%
2023/08/08	9.2	34.96	2	34.93	34.90	7.2	5,184	0.14%
2023/08/07	2	35.18	0	0.00	35.15	2	5,165	0.04%
2023/08/04	0	35.50	4	35.40	35.15	-4	5,202	-0.08%
2023/08/02	3.7	35.27	1	35.60	35.10	2.7	5,198	0.05%
2023/08/01	6	35.73	0.6	35.90	35.75	5.4	5,177	0.10%
2023/07/31	5	35.74	0	0.00	35.60	5	5,166	0.10%
2023/07/28	5.1	35.69	220.5	35.69	35.60	-215.4	5,157	-4.18%	大賣/鉅額交易
2023/07/27	1	36.05	5.2	36.03	36.15	-4.2	5,139	-0.08%
2023/07/26	1	35.50	1	35.45	35.35	0	5,079	0.00%
2023/07/25	9.2	35.04	0	0.00	35.05	9.2	5,106	0.18%
2023/07/24	0.6	35.07	0	0.00	35.15	0.6	5,096	0.01%
2023/07/21	0.2	35.54	4	35.74	35.20	-3.8	5,073	-0.07%
2023/07/20	1	35.70	4	35.75	35.70	-3	5,147	-0.06%
2023/07/19	10.3	35.07	8	35.06	35.10	2.3	5,134	0.05%
2023/07/18	2.1	35.40	2	35.20	35.25	0.1	5,097	0.00%
2023/07/17	4.1	35.45	58	35.38	35.45	-54	5,114	-1.05%
2023/07/14	5.1	35.46	3	35.33	35.55	2.1	5,150	0.04%
2023/07/13	7.9	35.21	3	35.27	35.20	4.9	5,183	0.09%
2023/07/12	5.2	35.36	1	35.40	35.25	4.2	5,162	0.08%
2023/07/11	7.3	35.97	1.2	35.90	35.70	6.1	5,168	0.12%
2023/07/10	2	35.98	3	35.93	35.85	-1	5,193	-0.02%
2023/07/07	3.3	35.23	0.7	35.35	35.40	2.6	5,242	0.05%
2023/07/06	10.5	35.70	21	35.69	35.55	-10.5	5,242	-0.20%
2023/07/05	9	36.59	19	36.26	36.15	-10	5,169	-0.19%
2023/07/03	7.1	36.22	2	36.05	36.05	5.1	5,237	0.10%
2023/06/30	1	36.15	0	0.00	35.95	1	5,333	0.02%
2023/06/29	7.1	36.04	3.1	36.22	35.95	3.9	5,349	0.07%
2023/06/28	11	35.97	2	36.05	36.15	9	5,450	0.17%
2023/06/27	0.1	35.93	2	36.00	35.95	-1.9	5,485	-0.04%
2023/06/26	1.2	36.10	4	35.98	36.05	-2.8	5,566	-0.05%
2023/06/21	7.3	36.06	1.5	36.03	35.85	5.8	5,604	0.10%
2023/06/20	1.3	36.03	2	36.15	36.15	-0.7	5,639	-0.01%
2023/06/19	2	36.20	4	36.23	36.30	-2	5,838	-0.03%
2023/06/16	5.6	36.38	3.2	36.48	36.05	2.4	6,138	0.04%
2023/06/15	4	36.49	5.4	36.53	36.70	-1.4	6,667	-0.02%
2023/06/14	19.1	36.43	1	36.50	36.50	18.1	6,906	0.26%
2023/06/13	41.2	36.62	53	36.69	36.75	-11.9	7,974	-0.15%
2023/06/12	22.7	35.83	3.2	35.76	35.55	19.5	7,935	0.25%
2023/06/09	5.3	36.10	9	36.44	36.10	-3.7	7,948	-0.05%
2023/06/08	20.1	36.38	11	36.42	36.25	9.1	7,979	0.11%
2023/06/07	29.1	36.77	119	36.66	36.85	-90	7,999	-1.12%	大賣/
2023/06/06	42.5	36.84	30	36.89	37.00	12.5	7,968	0.16%
2023/06/05	27.3	36.79	41.2	36.70	36.95	-13.9	7,832	-0.18%
2023/06/02	14	35.05	8.5	35.21	35.05	5.5	7,564	0.07%
2023/06/01	0	0.00	3	34.92	34.90	-3	7,550	-0.04%
2023/05/31	2	34.98	1.8	35.07	34.90	0.2	7,578	0.00%
2023/05/30	5.1	35.09	2.3	35.10	35.05	2.8	7,560	0.04%
2023/05/29	4.3	34.90	6	35.03	35.00	-1.7	7,700	-0.02%
2023/05/26	40.6	34.83	6	34.83	34.90	34.6	7,707	0.45%
2023/05/25	9	35.50	1	35.15	35.15	8	7,703	0.10%
2023/05/24	3.1	35.54	2.9	35.65	35.70	0.2	7,686	0.00%
2023/05/23	5.1	35.67	10	35.50	35.70	-4.9	7,678	-0.06%
2023/05/22	3	35.60	4.1	35.55	35.50	-1.1	7,685	-0.01%
2023/05/19	0	0.00	2.1	35.75	35.55	-2.1	7,676	-0.03%
2023/05/18	0	35.40	32	35.45	35.45	-32	7,642	-0.42%
2023/05/17	1	35.00	9	35.36	35.35	-8	7,640	-0.10%
2023/05/16	0	35.12	5	35.07	35.10	-5	7,567	-0.07%
2023/05/15	11.3	34.06	23	34.22	34.50	-11.7	7,585	-0.15%
2023/05/12	13.2	34.84	0	0.00	34.85	13.2	7,513	0.18%
2023/05/11	4.1	35.26	0	0.00	35.20	4.1	7,470	0.05%
2023/05/10	10.1	35.44	0	0.00	35.50	10.1	7,450	0.14%
2023/05/09	0.1	35.80	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	3	35.67	4.1	35.81	35.80	-1.1	7,447	-0.01%
2023/05/05	2.1	35.58	0	0.00	35.60	2.1	7,437	0.03%
2023/05/04	1.1	35.74	3	35.62	35.80	-1.9	7,481	-0.03%
2023/05/03	1	35.35	0.3	35.51	35.35	0.7	7,492	0.01%
2023/05/02	8.1	35.50	0	0.00	35.50	8.1	7,619	0.11%
2023/04/28	4	35.61	28	35.60	35.80	-24	7,729	-0.31%
2023/04/27	2.2	35.53	1	35.50	35.50	1.2	7,726	0.01%
2023/04/26	0	0.00	3	35.62	35.65	-3	7,742	-0.04%
2023/04/25	4.1	35.65	52	35.88	35.40	-47.9	7,724	-0.62%
2023/04/24	1.6	35.39	0.3	35.55	35.55	1.3	7,638	0.02%
2023/04/21	0	35.15	3	35.15	35.15	-3	7,666	-0.04%
2023/04/20	29.4	35.15	0	0.00	35.05	29.4	7,657	0.38%
2023/04/19	14	35.44	4.4	35.39	35.45	9.6	7,673	0.13%
2023/04/18	19.7	35.62	4.1	35.89	35.50	15.6	7,615	0.20%
2023/04/17	5.7	35.96	6	36.02	35.95	-0.3	7,572	0.00%
2023/04/14	18	35.87	42	36.03	36.10	-24	7,546	-0.32%
2023/04/13	11.3	35.90	5	35.96	35.90	6.3	7,542	0.08%
2023/04/12	6.6	36.05	30	36.02	36.15	-23.4	7,539	-0.31%
2023/04/11	2	35.75	6.7	35.67	35.85	-4.7	7,476	-0.06%
2023/04/10	13	35.63	13	35.94	35.50	0	7,443	0.00%
2023/04/07	5	35.25	10	35.50	35.65	-5	7,407	-0.07%
2023/04/06	18.6	35.24	5.5	35.25	35.15	13.1	7,338	0.18%
2023/03/31	12.2	35.43	7	35.41	35.35	5.2	7,291	0.07%
2023/03/30	7.3	35.10	0	0.00	35.05	7.3	7,236	0.10%
2023/03/29	6.1	34.95	0	0.00	34.90	6.1	7,244	0.08%
2023/03/28	12.6	35.38	7.5	35.34	35.20	5.1	7,227	0.07%
2023/03/27	25.5	35.54	96	35.59	35.50	-70.5	7,223	-0.98%
2023/03/24	19	35.81	4	35.88	35.85	15	7,204	0.21%
2023/03/23	19.9	35.74	9	35.67	35.85	10.9	7,168	0.15%
2023/03/22	125.1	35.50	54.3	35.66	35.95	70.8	7,126	0.99%	大買/
2023/03/21	30.3	35.18	122.5	35.61	35.65	-92.2	6,984	-1.32%	大賣/
2023/03/20	74.1	34.54	57.2	34.34	34.30	16.8	6,702	0.25%
2023/03/17	53.7	36.22	65.6	36.39	36.25	-11.9	6,127	-0.19%
2023/03/16	199.8	36.13	211	36.17	36.25	-11.2	5,954	-0.19%	大買/大賣/
2023/03/15	47.4	38.35	0.8	38.35	38.35	46.6	4,988	0.93%
2023/03/14	15.7	42.62	2	42.65	42.60	13.7	4,968	0.28%
2023/03/13	21.4	42.84	2.6	42.94	43.00	18.8	5,011	0.38%
2023/03/10	14.7	43.39	2	43.50	43.25	12.7	5,008	0.25%
2023/03/09	2	44.05	3	44.03	44.10	-1	4,978	-0.02%
2023/03/08	6	43.89	18	43.91	44.00	-12	5,069	-0.24%
2023/03/07	8	43.99	3.5	43.96	44.10	4.5	5,083	0.09%
2023/03/06	29.1	43.44	6	43.38	43.45	23.1	5,069	0.46%
2023/03/03	5.9	43.24	3.9	43.28	43.25	2	5,086	0.04%
2023/03/02	25.5	43.38	0	0.00	43.30	25.5	5,100	0.50%
2023/03/01	56.5	43.74	0	0.00	43.60	56.5	5,047	1.12%
2023/02/24	14	44.50	2	44.45	44.45	12	4,887	0.25%
2023/02/23	18.2	44.62	10	44.58	44.50	8.2	4,861	0.17%
2023/02/22	6.3	44.04	17	44.21	44.20	-10.7	4,838	-0.22%
2023/02/21	7	44.32	4	44.34	44.40	3	4,897	0.06%
2023/02/20	13.1	44.28	12.3	44.25	44.40	0.8	5,036	0.02%
2023/02/17	8.2	44.08	3	44.07	44.10	5.2	5,103	0.10%
2023/02/16	9.2	44.11	1	44.15	44.10	8.2	5,221	0.16%
2023/02/15	4.4	44.10	0.3	44.30	44.00	4.1	5,355	0.08%
2023/02/14	7.5	44.23	1	44.20	44.25	6.5	5,390	0.12%
2023/02/13	30.3	43.87	3	44.05	44.05	27.3	5,538	0.49%
2023/02/10	38	44.43	9	44.32	44.40	29	5,566	0.52%
2023/02/09	10	44.80	1.5	44.85	44.75	8.5	5,622	0.15%
2023/02/08	5.2	44.61	2.1	44.75	44.75	3.1	5,670	0.05%
2023/02/07	12.6	44.78	1	44.70	44.65	11.6	5,700	0.20%
2023/02/06	27.1	44.84	6.4	44.87	44.70	20.7	5,741	0.36%
2023/02/03	20.6	45.13	20.1	45.26	45.10	0.5	5,764	0.01%
2023/02/02	28.5	45.38	40.6	45.45	45.40	-12	5,807	-0.21%
2023/02/01	7	45.04	7	45.07	45.30	0	5,868	0.00%
2023/01/31	32.1	45.00	12	45.23	44.75	20.1	6,156	0.33%
2023/01/30	28.3	44.33	14	44.34	44.70	14.2	6,185	0.23%
2023/01/17	6	43.81	5	43.74	43.90	1	6,144	0.02%
2023/01/16	8.2	43.55	1	43.65	43.55	7.2	6,200	0.12%
2023/01/13	2.5	43.51	12.5	43.46	43.35	-10	6,238	-0.16%
2023/01/12	7.6	43.33	0	0.00	43.30	7.6	6,316	0.12%
2023/01/11	4.3	43.39	6	43.74	43.35	-1.7	6,377	-0.03%
2023/01/10	3.4	43.44	2	43.53	43.30	1.4	6,394	0.02%
2023/01/09	2.2	43.60	23	43.71	43.75	-20.8	6,410	-0.32%
2023/01/06	5	43.18	3	43.07	43.10	2	6,440	0.03%
2023/01/05	6	43.29	0	0.00	43.00	6	6,835	0.09%
2023/01/04	3	43.53	0	0.00	43.35	3	6,948	0.04%
2023/01/03	26.1	42.54	29	43.02	43.55	-2.9	7,003	-0.04%
2022/12/30	5	43.20	17.5	43.37	43.25	-12.5	6,996	-0.18%
2022/12/29	57.4	42.66	47.5	42.60	42.65	9.9	7,015	0.14%
2022/12/28	43.2	43.29	33	43.22	43.15	10.2	7,027	0.15%
2022/12/27	29.4	44.03	4	44.09	43.90	25.4	7,143	0.36%
2022/12/26	6	43.60	19	43.74	43.65	-13	7,206	-0.18%
2022/12/23	12.5	43.63	4	43.78	43.65	8.5	7,254	0.12%
2022/12/22	10.4	44.22	7	44.35	44.35	3.4	7,273	0.05%
2022/12/21	3.3	42.95	3	43.00	43.15	0.3	7,318	0.00%
2022/12/20	21.6	43.31	9	43.13	42.50	12.6	7,291	0.17%
2022/12/19	7.1	44.00	2.5	44.13	44.00	4.6	7,328	0.06%
2022/12/16	25	44.38	10	44.50	44.40	15	7,295	0.21%
2022/12/15	15.7	44.94	3	45.12	45.05	12.7	7,276	0.17%
2022/12/14	2	44.90	66.4	45.01	45.00	-64.4	7,264	-0.89%
2022/12/13	8.3	44.46	18	44.58	44.45	-9.8	7,239	-0.13%
2022/12/12	22	44.40	27	44.57	44.35	-5	7,191	-0.07%
2022/12/09	51	44.86	51	44.89	44.85	0	7,209	0.00%
2022/12/08	60.3	44.70	70	44.64	44.50	-9.7	7,180	-0.13%
2022/12/07	46.8	45.81	33	46.07	45.60	13.8	7,113	0.19%
2022/12/06	21.4	46.83	14.1	46.60	46.45	7.3	6,971	0.10%
2022/12/05	43.1	46.44	67	46.79	47.20	-23.9	6,913	-0.35%
2022/12/02	34.3	46.21	19	46.15	45.95	15.3	6,853	0.22%
2022/12/01	31.3	46.80	21	46.85	46.35	10.3	6,845	0.15%
2022/11/30	23.1	46.18	24	46.60	46.15	-0.9	6,800	-0.01%
2022/11/29	0.1	45.35	21	45.63	45.90	-20.9	6,709	-0.31%
2022/11/28	17.2	44.77	8.5	45.17	45.25	8.7	6,788	0.13%
2022/11/25	31	45.49	17.1	45.76	45.35	13.9	6,849	0.20%
2022/11/24	8.3	44.79	23	44.70	45.20	-14.7	6,829	-0.22%
2022/11/23	7	44.26	7	44.18	44.20	0	6,810	0.00%
2022/11/22	1	43.85	0.5	43.90	43.95	0.5	6,859	0.01%
2022/11/21	4.9	44.21	0	0.00	44.10	4.9	6,880	0.07%
2022/11/18	1	44.00	2	44.55	44.45	-1	6,867	-0.01%
2022/11/17	13.3	43.63	9	43.83	43.95	4.3	6,861	0.06%
2022/11/16	37	44.81	1	44.55	44.25	36	6,816	0.53%
2022/11/15	21	45.13	14	45.49	45.50	7	6,702	0.11%
2022/11/14	24	45.09	14	45.31	45.25	10	6,637	0.15%
2022/11/11	13	44.09	19	44.41	44.65	-6	6,548	-0.09%
2022/11/10	14.2	43.63	3.6	43.48	43.30	10.6	6,453	0.16%
2022/11/09	20.5	43.85	10	44.28	43.60	10.5	6,546	0.16%
2022/11/08	30.4	43.22	10	42.81	43.45	20.4	6,489	0.31%
2022/11/07	15.1	41.36	11.4	41.12	41.80	3.8	6,546	0.06%
2022/11/04	9.2	40.02	17	40.62	40.70	-7.9	6,674	-0.12%
2022/11/03	4.6	40.26	2	40.63	40.35	2.6	6,784	0.04%
2022/11/02	14	39.75	6.1	40.64	40.90	8	6,852	0.12%
2022/11/01	7.4	39.90	47	39.96	40.00	-39.6	6,873	-0.58%
2022/10/31	14.7	39.87	31	39.70	39.60	-16.3	6,907	-0.24%
2022/10/28	23.5	40.28	14	40.08	40.00	9.5	6,976	0.14%
2022/10/27	65.7	39.96	36	40.20	40.35	29.7	7,020	0.42%
2022/10/26	12.1	58.01	9.1	57.92	58.00	3	6,861	0.04%
2022/10/25	20.7	57.96	25	58.02	58.10	-4.3	7,285	-0.06%
2022/10/24	27.3	59.76	17	59.35	59.00	10.3	7,298	0.14%
2022/10/21	15	60.59	7.5	60.32	60.40	7.5	7,271	0.10%
2022/10/20	4.7	58.25	4	58.65	60.50	0.7	7,414	0.01%
2022/10/19	10.2	59.85	4	59.65	58.80	6.2	7,709	0.08%
2022/10/18	10	58.20	11.2	58.75	59.00	-1.2	8,120	-0.01%
2022/10/17	1	55.20	2	55.63	57.40	-1	9,704	-0.01%
2022/10/14	3.2	56.00	45	56.22	56.50	-41.8	9,729	-0.43%
2022/10/13	50.6	56.45	48	54.99	54.70	2.6	10,220	0.03%
2022/10/12	3	55.07	3	55.58	56.60	0	9,827	0.00%
2022/10/11	2.4	51.65	2.5	51.80	51.50	-0.1	9,732	0.00%
2022/10/07	3.4	53.22	5	53.70	53.60	-1.6	9,688	-0.02%
2022/10/06	2.6	52.43	21	52.45	53.10	-18.4	9,659	-0.19%
2022/10/05	28.6	51.78	5	51.70	51.40	23.6	9,655	0.24%
2022/10/04	25.3	49.33	65.4	49.92	50.30	-40.1	9,677	-0.41%
2022/10/03	13.3	50.41	2.4	51.28	49.85	10.9	9,596	0.11%
2022/09/30	2.5	50.85	1.5	50.97	51.40	1	9,546	0.01%
2022/09/29	10.4	51.63	10	51.57	51.40	0.4	9,562	0.00%
2022/09/28	11.7	52.06	3.3	51.04	50.60	8.4	9,600	0.09%
2022/09/27	6.1	53.80	9	54.14	53.70	-2.9	9,542	-0.03%
2022/09/26	33.4	53.75	27	53.58	53.50	6.4	9,574	0.07%
2022/09/23	4.3	56.35	11	56.33	56.10	-6.7	9,574	-0.07%
2022/09/22	18.2	56.66	9.3	56.55	56.50	8.9	9,599	0.09%
2022/09/21	4.2	58.49	7	58.19	58.40	-2.8	9,561	-0.03%
2022/09/20	1	58.70	4.2	59.00	58.90	-3.2	9,553	-0.03%
2022/09/19	12.3	58.44	6	58.20	58.00	6.3	9,556	0.07%
2022/09/16	4.2	59.90	2.5	59.78	59.80	1.7	9,573	0.02%
2022/09/15	5	59.08	7.5	60.34	60.30	-2.5	9,578	-0.03%
2022/09/14	15.1	59.13	13	59.25	59.00	2.1	9,595	0.02%
2022/09/13	5	60.78	17	60.61	60.70	-12	9,604	-0.12%
2022/09/12	16.7	60.61	6	60.10	60.30	10.7	9,658	0.11%
2022/09/08	1	60.20	6	58.73	60.30	-5	9,752	-0.05%
2022/09/07	4.9	58.44	7	58.33	58.00	-2.1	9,759	-0.02%
2022/09/06	0.1	59.99	11	59.90	60.00	-10.9	9,736	-0.11%
2022/09/05	3.1	59.47	7.3	59.37	59.90	-4.2	9,788	-0.04%
2022/09/02	7.5	59.63	2	59.60	59.20	5.5	9,859	0.06%
2022/09/01	8.5	61.31	6	61.18	61.30	2.5	9,779	0.03%
2022/08/31	4	63.48	2	63.11	63.10	2	9,717	0.02%
2022/08/30	4.2	62.86	1	63.40	63.40	3.2	9,714	0.03%
2022/08/29	12.2	62.49	5	62.70	62.80	7.2	9,725	0.07%
2022/08/26	18	64.00	19.1	64.04	64.30	-1.1	9,730	-0.01%
2022/08/25	13.2	62.79	6.2	62.71	62.70	7.1	9,704	0.07%
2022/08/24	14	61.84	10.2	62.35	62.60	3.9	9,758	0.04%
2022/08/23	16	62.26	2	61.80	61.80	14	9,953	0.14%
2022/08/22	9	63.20	10	63.24	63.20	-1	10,007	-0.01%
2022/08/19	15.1	62.44	9.5	62.82	63.00	5.6	10,012	0.06%
2022/08/18	13.4	62.49	9	62.74	63.00	4.4	10,003	0.04%
2022/08/17	10.2	63.21	12.1	63.43	63.30	-1.9	9,993	-0.02%
2022/08/16	26.6	63.16	20	62.95	63.50	6.6	9,996	0.07%
2022/08/15	22.2	64.13	16.5	64.85	64.90	5.7	9,864	0.06%
2022/08/12	48.4	62.99	22.9	63.02	63.00	25.5	9,811	0.26%
2022/08/11	28.5	63.35	30	63.80	64.50	-1.5	9,774	-0.02%
2022/08/10	21.3	61.58	8.3	61.18	61.50	13	9,669	0.13%
2022/08/09	13.4	59.29	15.9	59.54	60.00	-2.6	9,575	-0.03%
2022/08/08	18	57.92	5	57.92	58.00	13	9,580	0.14%
2022/08/05	5	57.18	4	57.40	57.70	1	9,675	0.01%
2022/08/04	38.3	55.26	123	55.12	56.00	-84.7	9,803	-0.86%	大賣/
2022/08/03	53.1	56.89	43	56.46	56.40	10.1	9,749	0.10%
2022/08/02	24.1	57.68	42.7	57.76	57.90	-18.6	9,726	-0.19%
2022/08/01	55.6	56.32	103	56.81	57.90	-47.4	9,782	-0.49%	大賣/
2022/07/29	19.9	54.80	3.1	54.80	54.80	16.8	9,333	0.18%
2022/07/28	13	60.53	30	60.70	60.80	-17	9,592	-0.18%
2022/07/27	49	60.10	52	60.33	60.80	-3	9,631	-0.03%
2022/07/26	119.3	61.18	181.3	61.00	61.10	-62	9,605	-0.65%	大買/大賣/
2022/07/25	202.6	57.35	175.2	57.94	59.60	27.4	9,320	0.29%	大買/大賣/
2022/07/22	250.9	57.65	183.9	57.01	58.00	67	9,034	0.74%	大買/大賣/
2022/07/21	11.2	59.20	24.6	59.20	59.20	-13.4	8,254	-0.16%
2022/07/20	212.9	68.38	42.8	67.48	65.70	170.1	8,214	2.07%	大買/鉅額交易
2022/07/19	0.1	72.80	9	72.10	72.90	-8.9	7,723	-0.12%
2022/07/18	5	71.74	7	72.36	72.80	-2	7,758	-0.03%
2022/07/15	6	70.82	8	70.89	70.90	-2	7,754	-0.03%
2022/07/14	33	70.50	0	0.00	71.30	33	7,784	0.42%
2022/07/13	6	71.23	23	71.00	71.20	-17	7,796	-0.22%
2022/07/12	25.3	69.38	2	68.80	69.10	23.3	7,877	0.30%
2022/07/11	21.7	69.50	8	70.10	69.40	13.7	7,850	0.17%
2022/07/08	8	70.83	8	71.20	70.90	0	7,817	0.00%
2022/07/07	33.3	70.12	1	70.90	71.00	32.3	7,858	0.41%
2022/07/06	26.7	70.23	1.1	69.78	69.90	25.6	8,040	0.32%
2022/07/05	11.2	71.37	0	0.00	71.40	11.2	8,002	0.14%
2022/07/04	11.4	70.82	3.1	70.93	71.40	8.4	7,999	0.10%
2022/07/01	36.3	71.02	2	71.05	70.30	34.3	8,025	0.43%
2022/06/30	11.1	73.46	31	73.33	73.40	-19.9	7,927	-0.25%
2022/06/29	10	74.28	0	0.00	74.80	10	7,915	0.13%
2022/06/28	5	74.94	3.8	74.98	74.80	1.2	7,956	0.02%
2022/06/27	2.3	75.14	26	75.36	75.50	-23.7	8,050	-0.29%
2022/06/24	0.8	74.20	7.5	74.14	74.50	-6.7	8,124	-0.08%
2022/06/23	7	72.41	2.1	73.14	72.70	4.9	8,146	0.06%
2022/06/22	15.1	72.87	2.2	74.45	72.70	13	8,246	0.16%
2022/06/21	2	73.90	5.2	73.92	74.40	-3.2	8,256	-0.04%
2022/06/20	39.2	73.49	16	73.86	72.60	23.2	8,320	0.28%
2022/06/17	30.3	74.65	0.1	75.20	74.30	30.2	8,386	0.36%
2022/06/16	14.3	76.77	12	77.62	75.70	2.3	8,421	0.03%
2022/06/15	1.3	77.04	1	77.40	77.00	0.3	8,689	0.00%
2022/06/14	12.5	75.29	14.1	76.24	77.30	-1.6	8,740	-0.02%
2022/06/13	37	76.60	13.6	76.50	75.70	23.4	8,821	0.27%
2022/06/10	13	77.88	34	78.41	78.50	-21	8,757	-0.24%
2022/06/09	0.2	78.26	11	78.47	78.40	-10.8	8,756	-0.12%
2022/06/08	37	77.97	12.1	78.13	77.90	24.9	8,770	0.28%
2022/06/07	327	77.72	1	77.70	77.80	326	8,799	3.70%	大買/鉅額交易
2022/06/06	24	76.30	13	77.26	77.60	11	8,844	0.12%
2022/06/02	3	76.20	13	76.41	76.20	-10	8,997	-0.11%
2022/06/01	3	76.33	10	76.53	76.10	-7	9,142	-0.08%
2022/05/31	15.4	75.17	2	74.60	77.10	13.4	9,138	0.15%
2022/05/30	9	74.70	55.3	74.54	75.00	-46.3	9,004	-0.51%
2022/05/27	2	73.00	14	72.45	72.80	-12	8,955	-0.13%
2022/05/26	3.3	72.45	0.2	73.00	72.00	3.2	9,021	0.03%
2022/05/25	3.2	72.37	4	72.23	72.50	-0.8	9,173	-0.01%
2022/05/24	19.5	71.88	1	71.70	71.70	18.5	9,462	0.20%
2022/05/23	29.1	72.82	16	72.79	72.70	13.1	9,605	0.14%
2022/05/20	8	72.90	8	72.75	72.70	0	9,745	0.00%
2022/05/19	17.2	72.20	17.6	72.46	71.90	-0.4	9,872	0.00%
2022/05/18	26.2	73.25	15.1	72.94	73.80	11.1	9,887	0.11%
2022/05/17	6.1	70.31	0.2	71.00	71.30	6	9,881	0.06%
2022/05/16	5.1	70.32	3	71.17	70.20	2.1	9,838	0.02%
2022/05/13	22.1	70.41	2	71.40	71.50	20.1	9,759	0.21%
2022/05/12	51.1	71.33	13.6	70.79	69.80	37.5	9,667	0.39%
2022/05/11	66.6	73.79	9	73.47	73.40	57.6	9,487	0.61%
2022/05/10	9.5	73.32	16	73.28	74.30	-6.5	9,478	-0.07%
2022/05/09	39.7	75.19	18	74.52	74.00	21.7	9,401	0.23%
2022/05/06	26.6	75.68	14.1	75.85	76.40	12.5	9,293	0.13%
2022/05/05	62.1	77.55	54	77.93	77.70	8.1	9,294	0.09%
2022/05/04	25.1	79.84	17.1	79.72	80.30	8	8,937	0.09%
2022/05/03	50.1	78.93	22.3	79.58	79.60	27.8	8,877	0.31%
2022/04/29	1.1	78.09	7	77.87	78.30	-5.9	8,755	-0.07%
2022/04/28	77.8	78.48	38.6	77.96	77.50	39.3	8,743	0.45%
2022/04/27	126.8	77.95	159.3	78.16	78.90	-32.5	8,590	-0.38%	大買/大賣/
2022/04/26	1	74.50	6	74.50	74.50	-5	7,745	-0.06%
2022/04/25	12.5	67.25	5	67.28	67.80	7.5	7,794	0.10%
2022/04/22	8.4	69.16	10	68.97	69.10	-1.7	7,749	-0.02%
2022/04/21	13.3	70.10	0	0.00	69.90	13.3	7,781	0.17%
2022/04/20	17.3	70.22	3	70.47	70.30	14.3	7,799	0.18%
2022/04/19	7.2	70.59	4	70.98	70.20	3.2	7,905	0.04%
2022/04/18	32.7	70.66	15	70.65	69.80	17.7	8,173	0.22%
2022/04/15	56.3	73.01	2.6	72.71	72.50	53.7	8,063	0.67%
2022/04/14	1.3	73.92	2.9	74.19	73.80	-1.7	8,033	-0.02%
2022/04/13	11.2	74.39	13	73.95	74.30	-1.8	8,065	-0.02%
2022/04/12	50.3	74.52	14	76.29	73.20	36.3	8,002	0.45%
2022/04/11	14.7	77.99	4.4	77.90	77.80	10.3	7,785	0.13%
2022/04/08	2	77.90	22	78.56	79.10	-20	7,767	-0.26%
2022/04/07	42.6	78.57	6	79.80	77.50	36.6	7,746	0.47%
2022/04/06	17	78.62	23.9	79.42	79.80	-6.9	7,673	-0.09%
2022/04/01	8.3	78.60	8	79.09	79.10	0.3	7,626	0.00%
2022/03/31	5.1	78.55	6	79.28	79.30	-0.9	7,628	-0.01%
2022/03/30	40.2	79.12	26.1	79.37	79.10	14.1	7,624	0.19%
2022/03/29	2	79.00	25	78.65	79.20	-23	7,527	-0.31%
2022/03/28	16.1	76.22	4	77.00	77.20	12.1	7,434	0.16%
2022/03/25	10.9	76.35	35	76.35	77.20	-24.1	7,414	-0.32%
2022/03/24	16	74.92	4.1	75.49	75.10	11.9	7,271	0.16%
2022/03/23	4.1	73.90	14.6	74.18	74.90	-10.5	7,250	-0.14%
2022/03/22	1	72.40	47	73.36	73.60	-46	7,157	-0.64%
2022/03/21	9.1	71.53	5	72.06	71.90	4.1	7,055	0.06%
2022/03/18	6.2	71.58	10	72.07	73.00	-3.9	6,990	-0.06%
2022/03/17	6	70.40	9	70.63	70.80	-3	6,786	-0.04%
2022/03/16	32.6	70.13	6.1	71.56	70.10	26.6	6,737	0.39%
2022/03/15	21.2	71.78	1	71.70	71.70	20.2	6,594	0.31%
2022/03/14	8	71.98	13.2	72.10	72.10	-5.2	6,578	-0.08%
2022/03/11	10	71.95	18.4	71.82	72.10	-8.4	6,614	-0.13%
2022/03/10	6.5	71.52	9	71.78	71.90	-2.5	6,630	-0.04%
2022/03/09	8.3	69.43	8	69.48	69.90	0.3	6,627	0.00%
2022/03/08	20.2	68.57	16	68.59	67.60	4.2	6,590	0.06%
2022/03/07	42	70.91	21.8	71.02	70.60	20.1	6,421	0.31%
2022/03/04	8	73.23	0	0.00	73.30	8	6,411	0.12%
2022/03/03	4.1	73.50	25.1	73.54	73.60	-21	6,550	-0.32%
2022/03/02	25.1	71.98	16.7	71.59	72.40	8.4	6,620	0.13%
2022/03/01	54.1	71.40	17	71.47	72.00	37	6,599	0.56%
2022/02/25	21.1	71.28	7	71.70	71.60	14.1	6,532	0.22%
2022/02/24	76.4	72.95	36	73.13	71.50	40.4	6,388	0.63%
2022/02/23	9.5	73.93	51.4	74.12	74.40	-41.9	6,141	-0.68%
2022/02/22	62.4	70.86	21.1	71.04	71.80	41.3	6,098	0.68%
2022/02/21	24.6	70.58	10.9	71.46	71.90	13.7	5,982	0.23%
2022/02/18	23	69.52	37.2	69.52	69.90	-14.2	5,863	-0.24%
2022/02/17	18	68.61	8	68.75	68.80	10	5,808	0.17%
2022/02/16	39.3	68.07	1	67.80	67.80	38.3	5,947	0.64%
2022/02/15	10	67.97	3.1	68.20	67.50	6.9	6,047	0.11%
2022/02/14	56	67.52	17.2	67.70	67.50	38.8	6,087	0.64%
2022/02/11	13	68.30	0.1	68.40	68.90	12.9	6,110	0.21%
2022/02/10	5	67.80	115	68.45	68.80	-110	6,203	-1.77%	大賣/鉅額交易
2022/02/09	15	67.69	16.2	67.52	67.70	-1.2	6,179	-0.02%
2022/02/08	25	67.62	8.8	67.66	67.70	16.2	6,283	0.26%
2022/02/07	3.2	67.26	18.2	67.06	67.20	-15	6,266	-0.24%
2022/01/26	4	63.78	3	63.87	63.70	1	6,224	0.02%
2022/01/25	21.3	63.46	3	63.47	63.40	18.3	6,480	0.28%
2022/01/24	15.5	63.78	8.1	63.79	64.40	7.4	6,577	0.11%
2022/01/21	22.8	65.05	90	65.26	64.80	-67.2	6,731	-1.00%
2022/01/20	19	65.91	26	65.26	66.30	-7	6,874	-0.10%
2022/01/19	6	66.35	90	66.40	66.00	-84	7,402	-1.13%
2022/01/18	16.9	67.19	23.4	67.09	67.00	-6.6	7,750	-0.08%
2022/01/17	12.1	66.54	10.7	66.61	66.80	1.5	7,872	0.02%
2022/01/14	18.1	65.97	2	65.90	66.00	16.1	8,057	0.20%
2022/01/13	9.3	66.29	10.6	66.79	67.00	-1.4	8,087	-0.02%
2022/01/12	25.1	66.30	8.9	66.37	66.50	16.2	8,079	0.20%
2022/01/11	41.7	65.95	61.1	65.91	67.00	-19.5	7,972	-0.24%
2022/01/10	1.1	62.55	3	63.50	63.90	-1.9	7,738	-0.02%
2022/01/07	7.5	62.87	2	63.00	62.80	5.5	7,732	0.07%
2022/01/06	0.5	63.54	15	63.91	63.60	-14.6	7,738	-0.19%
2022/01/05	7.6	62.94	5	62.76	63.10	2.6	7,746	0.03%
2022/01/04	18.2	63.02	3.1	63.03	63.20	15.2	7,864	0.19%
2022/01/03	8.4	63.71	11	63.56	63.60	-2.6	7,931	-0.03%
2021/12/30	1.2	63.68	7.4	63.71	63.80	-6.2	7,940	-0.08%
2021/12/29	0.4	63.50	10	63.54	63.50	-9.6	8,031	-0.12%
2021/12/28	1	62.71	1.8	62.89	63.00	-0.8	8,085	-0.01%
2021/12/27	9	63.03	0	0.00	63.00	9	8,192	0.11%
2021/12/24	11.1	63.32	9.3	63.44	63.30	1.7	8,294	0.02%
2021/12/23	0.8	62.44	1	62.50	62.50	-0.3	8,336	0.00%
2021/12/22	3.2	62.21	0	0.00	62.00	3.2	8,446	0.04%
2021/12/21	4.2	62.55	3.2	62.75	62.40	0.9	8,678	0.01%
2021/12/20	33	61.19	3	61.23	61.40	30	9,124	0.33%
2021/12/17	2.2	61.28	0.8	61.60	61.30	1.4	9,432	0.01%
2021/12/16	14.1	61.62	4	61.55	61.80	10.1	10,123	0.10%
2021/12/15	5	61.26	10.1	61.93	61.90	-5.1	10,653	-0.05%
2021/12/14	18.8	61.57	3	61.53	61.00	15.8	10,919	0.15%
2021/12/13	28.2	62.24	9	61.88	61.60	19.2	11,008	0.17%
2021/12/10	5.2	63.41	7	63.31	63.20	-1.8	11,117	-0.02%
2021/12/09	8	64.16	4	64.13	64.00	4	11,358	0.04%
2021/12/08	2	64.45	8.8	64.50	64.10	-6.8	11,789	-0.06%
2021/12/07	1.3	63.48	2	64.10	64.40	-0.7	12,028	-0.01%
2021/12/06	3.1	63.10	17.1	63.06	63.00	-13.9	12,160	-0.11%
2021/12/03	8.2	63.75	1	63.40	63.40	7.2	12,276	0.06%
2021/12/02	18	64.02	6.4	63.80	63.70	11.6	12,428	0.09%
2021/12/01	9	64.20	20	64.37	64.80	-11	12,676	-0.09%
2021/11/30	1	64.50	14	64.55	64.20	-13	12,675	-0.10%
2021/11/29	24.5	63.11	106.1	62.77	63.80	-81.6	12,668	-0.64%	大賣/
2021/11/26	31.1	65.09	8	65.24	64.90	23.1	12,667	0.18%
2021/11/25	4.4	66.85	4.4	67.09	66.70	0	12,678	0.00%
2021/11/24	2.4	66.73	53	66.53	66.90	-50.7	12,709	-0.40%
2021/11/23	1.7	66.79	3.5	66.57	66.50	-1.8	12,738	-0.01%
2021/11/22	15.2	66.68	5	66.78	66.70	10.2	12,707	0.08%
2021/11/19	15.6	67.90	49.6	67.36	67.10	-34	12,660	-0.27%
2021/11/18	2.1	68.85	4	68.70	68.70	-1.9	12,521	-0.02%
2021/11/17	1.2	68.86	16	68.52	68.90	-14.8	12,501	-0.12%
2021/11/16	13.2	68.42	3.5	68.67	68.50	9.7	12,484	0.08%
2021/11/15	60.2	69.60	41.5	69.49	69.00	18.7	12,470	0.15%
2021/11/12	9.7	67.79	10.2	68.15	68.50	-0.5	12,312	0.00%
2021/11/11	3	66.60	7.7	67.05	66.70	-4.6	12,278	-0.04%
2021/11/10	11.8	67.08	14.2	67.34	66.80	-2.4	12,311	-0.02%
2021/11/09	10.9	66.93	7.7	67.09	67.50	3.2	12,330	0.03%
2021/11/08	20.9	67.55	5.8	67.65	67.50	15.1	12,253	0.12%
2021/11/05	36.1	67.05	29.2	67.12	67.00	6.8	12,270	0.06%
2021/11/04	31.2	68.97	24	69.36	68.50	7.2	12,132	0.06%
2021/11/03	1.5	69.66	7.2	69.26	69.60	-5.8	12,059	-0.05%
2021/11/02	29.8	68.73	33	68.96	68.20	-3.2	11,962	-0.03%
2021/11/01	36.7	71.04	16.3	70.60	70.90	20.5	11,713	0.17%
2021/10/29	25.5	71.04	36	71.19	70.90	-10.5	11,593	-0.09%
2021/10/28	25.6	69.78	33.9	69.89	69.90	-8.3	11,409	-0.07%
2021/10/27	80.8	68.88	107	69.18	69.90	-26.2	11,209	-0.23%	大賣/
2021/10/26	110.1	65.85	78.1	65.59	67.20	32	10,637	0.30%	大買/
2021/10/25	43	61.38	22.1	61.57	61.90	20.9	10,289	0.20%
2021/10/22	32	59.86	16	60.26	60.80	16	10,202	0.16%
2021/10/21	3.5	57.86	17.1	58.05	58.20	-13.6	10,106	-0.13%
2021/10/20	8.1	56.90	34	56.76	57.30	-25.9	10,103	-0.26%
2021/10/19	1.1	56.42	20	56.58	57.00	-18.9	10,262	-0.18%
2021/10/18	18	56.44	12	56.54	56.40	6	10,314	0.06%
2021/10/15	11	55.07	0	0.00	55.20	11	10,382	0.11%
2021/10/14	5.6	54.89	3.1	54.81	54.50	2.5	10,443	0.02%
2021/10/13	10.3	54.57	1	54.70	54.80	9.3	10,588	0.09%
2021/10/12	15.9	55.49	6	55.33	55.30	9.9	10,583	0.09%
2021/10/08	21.7	56.71	7	56.83	56.80	14.7	10,518	0.14%
2021/10/07	48	55.94	27	56.32	56.40	21	10,529	0.20%
2021/10/06	7.8	56.29	4	56.20	55.30	3.8	10,674	0.04%
2021/10/05	6	54.90	19	55.11	56.00	-13	10,724	-0.12%
2021/10/04	16.3	55.68	9	55.36	55.30	7.3	10,856	0.07%
2021/10/01	17.9	56.19	9	56.38	56.00	8.9	11,058	0.08%
2021/09/30	8.4	57.56	6	57.68	57.40	2.4	11,098	0.02%
2021/09/29	18.2	57.36	18.5	57.38	57.40	-0.3	11,014	0.00%
2021/09/28	34	57.00	36	56.90	57.90	-2	10,929	-0.02%
2021/09/27	116.8	57.15	36	57.34	56.10	80.8	10,701	0.76%	大買/
2021/09/24	59.2	60.40	11	60.83	59.80	48.2	10,230	0.47%
2021/09/23	174.5	60.96	123	61.52	61.10	51.5	9,950	0.52%	大買/大賣/
2021/09/22	62	81.99	129	82.14	82.30	-67	9,324	-0.72%	大賣/
2021/09/17	10	84.17	31.1	84.83	85.00	-21.1	9,002	-0.23%
2021/09/16	22	84.48	16	84.18	83.90	6	8,754	0.07%
2021/09/15	107	84.02	20	84.47	84.60	87	8,643	1.01%	大買/
2021/09/14	18	82.40	29.8	82.49	83.50	-11.8	8,435	-0.14%
2021/09/13	72.5	82.34	106	81.86	81.50	-33.5	8,187	-0.41%	大賣/
2021/09/10	30.5	79.76	87	80.60	81.20	-56.5	7,808	-0.72%
2021/09/09	81	76.10	22	77.27	78.50	59	7,588	0.78%
2021/09/08	18	75.49	147.2	75.39	75.10	-129.2	7,397	-1.75%	大賣/鉅額交易
2021/09/07	23	74.88	47.2	74.72	76.10	-24.2	7,242	-0.33%
2021/09/06	42	73.17	67.2	72.66	73.60	-25.2	7,053	-0.36%
2021/09/03	17	70.16	103.1	69.88	69.90	-86.1	6,790	-1.27%	大賣/
2021/09/02	11.1	70.37	20	70.40	69.40	-9	6,743	-0.13%
2021/09/01	37	70.43	16.1	70.85	71.30	20.9	6,592	0.32%
2021/08/31	24.1	67.95	7	68.03	69.30	17.1	6,396	0.27%
2021/08/30	63	67.47	17	67.42	67.60	46	6,261	0.73%
2021/08/27	3	66.33	11	66.60	66.90	-8	6,208	-0.13%
2021/08/26	7	65.44	3.1	65.34	65.30	4	6,145	0.06%
2021/08/25	5.2	65.21	4.2	65.21	65.40	1.1	6,158	0.02%
2021/08/24	51	64.37	6	64.77	64.80	45	6,142	0.73%
2021/08/23	0.1	64.80	5.4	64.50	64.80	-5.3	6,169	-0.09%
2021/08/20	11	62.94	4	62.95	63.00	7	6,168	0.11%
2021/08/19	6	63.98	1.2	64.33	63.60	4.8	6,197	0.08%
2021/08/18	0	63.00	7.6	63.69	65.40	-7.5	6,155	-0.12%
2021/08/17	12.2	64.37	4	64.58	63.50	8.2	6,094	0.13%
2021/08/16	36.1	67.04	14	66.83	65.90	22.1	6,041	0.36%
2021/08/13	77.1	67.41	22.5	67.85	67.80	54.6	5,959	0.92%
2021/08/12	37	65.66	28.2	65.75	67.00	8.8	5,897	0.15%
2021/08/11	51.4	65.36	2	65.60	65.30	49.4	5,920	0.83%
2021/08/10	4	64.63	0	0.00	64.50	4	5,951	0.07%
2021/08/09	4	64.93	2.3	65.19	64.90	1.7	6,139	0.03%
2021/08/06	5	64.30	1	64.50	64.70	4	6,274	0.06%
2021/08/05	2	64.70	1.5	64.77	64.70	0.5	6,402	0.01%
2021/08/04	4	64.65	0	0.00	65.00	4	6,738	0.06%
2021/08/03	11.1	63.63	1.1	63.90	64.30	10	6,917	0.14%
2021/08/02	1	62.50	0	0.00	63.60	1	7,003	0.01%
2021/07/30	6	62.38	2	62.50	62.40	4	6,997	0.06%
2021/07/29	15	62.29	100	61.36	62.20	-85	7,027	-1.21%
2021/07/28	20	60.79	9	61.01	61.40	11	7,070	0.16%
2021/07/27	44.3	62.97	14	62.97	62.10	30.3	7,230	0.42%
2021/07/26	105	65.03	12	65.78	64.80	93	7,176	1.30%	大買/
2021/07/23	33	66.02	47.4	66.08	66.40	-14.4	7,135	-0.20%
2021/07/22	3	64.83	4	64.90	65.00	-1	6,977	-0.01%
2021/07/21	30.5	64.91	10	65.66	65.10	20.5	6,938	0.30%
2021/07/20	12	65.62	4.3	65.52	65.80	7.7	6,906	0.11%
2021/07/19	24.2	67.07	20.8	67.66	66.60	3.4	6,888	0.05%
2021/07/16	4	64.35	32	65.19	65.60	-28	6,921	-0.40%
2021/07/15	12.1	64.49	12	64.55	64.80	0.1	6,945	0.00%
2021/07/14	19	63.13	11	63.74	63.30	8	6,955	0.12%
2021/07/13	20.6	64.57	20	64.77	64.00	0.6	7,001	0.01%
2021/07/12	15	64.63	22.2	64.75	65.40	-7.2	6,962	-0.10%
2021/07/09	25.5	62.74	15.4	63.41	62.90	10.1	6,865	0.15%
2021/07/08	60.4	61.54	53	61.69	62.90	7.4	6,744	0.11%
2021/07/07	35	58.85	38.1	58.90	59.10	-3.1	6,524	-0.05%
2021/07/06	1	56.90	12.8	57.00	56.80	-11.8	6,403	-0.18%
2021/07/05	1	56.80	1	56.80	56.70	0	6,492	0.00%
2021/07/02	4.1	56.58	2.3	56.48	56.40	1.8	6,586	0.03%
2021/07/01	18.1	56.64	7	56.93	56.60	11.1	6,649	0.17%
2021/06/30	7	56.59	5.3	56.68	56.60	1.7	6,742	0.03%
2021/06/29	5.5	57.02	9.2	56.92	56.70	-3.7	6,807	-0.05%
2021/06/28	50	56.00	40.1	56.50	57.60	10	6,848	0.15%
2021/06/25	7.1	54.67	32	54.89	54.80	-25	6,779	-0.37%
2021/06/24	6	54.33	11.1	54.52	54.20	-5.1	7,383	-0.07%
2021/06/23	0	0.00	29	53.88	54.00	-29	7,402	-0.39%
2021/06/22	15	53.95	0	0.00	53.80	15	7,489	0.20%
2021/06/21	13	53.83	0.1	54.13	53.90	12.9	7,565	0.17%
2021/06/18	31	53.35	12.2	53.64	54.00	18.8	7,566	0.25%
2021/06/17	51	53.19	1.1	53.30	53.20	49.9	7,575	0.66%
2021/06/16	73.2	53.58	3	53.53	53.40	70.2	7,669	0.91%
2021/06/15	14.3	53.66	6.2	53.58	53.70	8.1	7,756	0.10%
2021/06/11	40	53.12	12.1	53.02	53.20	28	7,884	0.35%
2021/06/10	2	52.10	2	52.30	52.30	0	7,938	0.00%
2021/06/09	11	52.29	0	0.00	52.10	11	7,982	0.14%
2021/06/08	2	52.10	4	52.28	52.30	-2	8,079	-0.02%
2021/06/07	35.1	52.25	15	52.45	52.20	20.1	8,253	0.24%
2021/06/04	15	52.45	6	52.48	52.50	9	8,346	0.11%
2021/06/02	2.4	52.43	0	0.00	52.50	2.4	8,578	0.03%
2021/06/01	9	52.47	4.1	52.40	52.50	5	8,588	0.06%
2021/05/31	19	52.57	0.1	52.80	52.50	18.9	8,689	0.22%
2021/05/28	11	52.36	1	52.30	52.40	10	8,738	0.11%
2021/05/27	1	51.80	7	52.00	52.00	-6	8,795	-0.07%
2021/05/26	0	0.00	0	51.70	51.80	0	8,838	0.00%
2021/05/25	0	0.00	2	51.65	51.70	-2	8,879	-0.02%
2021/05/24	3	51.70	0	0.00	51.50	3	8,946	0.03%
2021/05/21	3	51.20	1	51.69	51.70	2	9,023	0.02%
2021/05/20	11	50.99	3	51.70	51.00	8	9,068	0.09%
2021/05/19	1	51.00	67	51.34	51.20	-66	9,040	-0.73%
2021/05/18	10	50.12	33.1	50.53	51.00	-23.1	9,037	-0.26%
2021/05/17	39.6	48.99	16.3	48.71	48.45	23.3	8,988	0.26%
2021/05/14	13	51.52	27	51.11	51.00	-14	8,783	-0.16%
2021/05/13	15	49.69	23.1	49.09	49.85	-8.1	8,642	-0.09%
2021/05/12	68.3	50.77	10.8	51.08	50.20	57.5	8,526	0.67%
2021/05/11	20.2	54.25	7	54.11	53.80	13.2	8,165	0.16%
2021/05/10	3.2	54.29	29	53.98	54.60	-25.8	7,961	-0.32%
2021/05/07	2	53.05	3.1	53.04	53.50	-1.1	7,907	-0.01%
2021/05/06	3	53.07	7.2	53.14	53.00	-4.2	7,904	-0.05%
2021/05/05	10	52.12	12.1	52.78	52.50	-2.1	7,852	-0.03%
2021/05/04	46.5	52.92	26.1	52.76	52.20	20.5	7,773	0.26%
2021/05/03	2.1	53.00	34	53.30	53.10	-32	7,497	-0.43%
2021/04/29	6	53.30	71	53.25	53.10	-65	7,427	-0.88%
2021/04/28	2	53.70	7.1	53.78	53.70	-5.1	7,378	-0.07%
2021/04/27	1.5	54.03	2	54.20	54.10	-0.5	7,421	-0.01%
2021/04/26	9	54.10	117	53.84	54.30	-108	7,393	-1.46%	大賣/鉅額交易
2021/04/23	6	52.73	1	53.00	53.20	5	7,335	0.07%
2021/04/22	117	54.37	27.2	54.25	52.70	89.8	7,311	1.23%	大買/
2021/04/21	1	53.80	11	53.77	54.10	-10	7,133	-0.14%
2021/04/20	0	0.00	21.1	52.99	53.10	-21.1	7,055	-0.30%
2021/04/19	14.7	52.89	19	52.95	53.10	-4.3	7,025	-0.06%
2021/04/16	8.1	50.37	42	50.34	51.40	-33.9	6,894	-0.49%
2021/04/15	5	49.98	7.4	49.96	50.10	-2.4	6,783	-0.04%
2021/04/14	13.6	49.48	5	49.60	49.55	8.6	6,728	0.13%
2021/04/13	9.4	50.09	1.3	50.08	49.85	8.1	6,716	0.12%
2021/04/12	90	49.93	7.4	49.94	49.95	82.6	6,649	1.24%
2021/04/09	13.2	49.50	76	49.14	49.45	-62.8	6,629	-0.95%
2021/04/08	92.1	50.07	13	50.02	49.80	79.1	6,544	1.21%
2021/04/07	3.1	49.97	20.7	50.01	50.00	-17.6	6,455	-0.27%
2021/04/06	9	49.96	39	49.99	50.00	-30	6,395	-0.47%
2021/04/01	17.8	49.59	28	49.72	49.60	-10.2	6,285	-0.16%
2021/03/31	19.5	49.43	38.5	49.48	49.50	-19	6,175	-0.31%
2021/03/30	37	48.68	22	48.75	48.90	15	6,036	0.25%
2021/03/29	82.5	48.89	51	48.85	48.85	31.5	5,902	0.53%
2021/03/26	1	45.40	19	45.53	45.75	-18	5,279	-0.34%
2021/03/25	4	45.10	12	44.95	45.20	-8	5,226	-0.15%
2021/03/24	21.2	44.50	8	44.43	44.40	13.2	5,136	0.26%
2021/03/23	14	44.89	25	44.91	45.20	-11	5,052	-0.22%
2021/03/22	22.3	44.57	12	44.55	44.85	10.3	5,014	0.21%
2021/03/19	53	44.37	12	44.38	44.55	41	4,970	0.82%
2021/03/18	4	45.16	24.1	45.12	45.15	-20.1	4,895	-0.41%
2021/03/17	45	45.06	18.3	45.16	45.30	26.8	4,839	0.55%
2021/03/16	29.7	44.25	23	44.23	44.40	6.7	4,730	0.14%
2021/03/15	7	43.40	16	43.45	43.75	-9	4,852	-0.19%
2021/03/12	20	43.34	17	43.28	43.30	3	4,930	0.06%
2021/03/11	13	43.88	14	44.10	43.80	-1	4,909	-0.02%
2021/03/10	14	43.81	46	43.89	43.85	-32	4,774	-0.67%
2021/03/09	14	43.20	20.6	43.22	43.50	-6.6	4,695	-0.14%
2021/03/08	76	42.67	36.1	42.56	42.75	40	4,623	0.86%
2021/03/05	10	41.95	4.2	42.10	42.15	5.8	4,621	0.12%
2021/03/04	4	42.26	4	42.14	42.20	0	4,853	0.00%
2021/03/03	1	41.75	65	41.92	42.05	-64	4,788	-1.34%
2021/03/02	6	41.97	30.6	41.88	41.60	-24.6	4,714	-0.52%
2021/02/26	3	41.50	6	41.44	41.70	-3	4,687	-0.06%
2021/02/25	5.1	41.60	32	41.71	41.65	-27	4,612	-0.58%
2021/02/24	33.3	41.59	8.2	41.76	41.45	25.1	4,608	0.55%
2021/02/23	7	41.59	111	41.70	41.75	-104	4,563	-2.28%	大賣/鉅額交易
2021/02/22	19	41.18	12	41.29	41.20	7	4,583	0.15%
2021/02/19	1	40.65	2	40.55	40.90	-1	4,526	-0.02%
2021/02/18	5	40.79	20	40.83	40.90	-15	4,534	-0.33%
2021/02/17	14	40.17	6	40.13	40.20	8	4,507	0.18%
2021/02/05	32	39.53	10	39.45	39.50	22	4,506	0.49%
2021/02/04	10	39.05	4	39.33	39.45	6	4,576	0.13%
2021/02/01	34	38.93	0	0.00	38.80	34	4,840	0.70%
2021/01/29	7.1	38.95	0	0.00	38.75	7.1	4,864	0.15%
2021/01/28	2	39.30	3	39.23	39.25	-1	4,838	-0.02%
2021/01/27	11.1	39.64	0	0.00	39.50	11.1	4,832	0.23%
2021/01/26	2	39.65	0	0.00	39.50	2	4,866	0.04%
2021/01/25	1	39.70	8	39.73	39.70	-7	4,884	-0.14%
2021/01/22	56	39.50	4	39.51	39.60	52	4,948	1.05%
2021/01/21	11	39.46	66.3	39.50	39.50	-55.3	5,016	-1.10%
2021/01/20	27.1	39.48	38	39.80	39.35	-11	5,139	-0.21%
2021/01/19	4.2	40.09	10	40.10	40.00	-5.8	5,446	-0.11%
2021/01/18	5	39.95	0	0.00	40.20	5	5,425	0.09%
2021/01/15	4	40.43	1.3	40.56	40.25	2.7	5,380	0.05%
2021/01/14	9.6	40.71	14	40.70	40.70	-4.4	5,366	-0.08%
2021/01/13	1.3	40.69	2	40.65	40.70	-0.7	5,365	-0.01%
2021/01/12	7	40.71	5.1	40.62	40.50	2	5,374	0.04%
2021/01/11	10	40.63	16	40.55	40.65	-6	5,350	-0.11%
2021/01/08	3	40.32	0	0.00	40.35	3	5,361	0.06%
2021/01/07	28	40.34	4	40.30	40.25	24	5,373	0.45%
2021/01/06	24.2	40.50	0	0.00	40.20	24.2	5,376	0.45%
2021/01/05	18	40.73	27	40.81	40.70	-9	5,327	-0.17%
2021/01/04	29	40.75	1	40.80	40.70	28	5,346	0.52%
2020/12/31	2	40.80	2	40.90	40.90	0	5,360	0.00%
2020/12/30	11	40.75	4	40.73	40.75	7	5,371	0.13%
2020/12/29	1.7	40.57	3	40.55	40.60	-1.3	5,378	-0.02%
2020/12/28	2	40.50	1	40.50	40.55	1	5,409	0.02%
2020/12/25	1.2	40.60	2.5	40.68	40.60	-1.3	5,433	-0.02%
2020/12/24	0	0.00	26.5	40.63	40.60	-26.5	5,530	-0.48%
2020/12/23	2	40.20	1.2	40.20	40.10	0.8	5,534	0.01%
2020/12/22	3	40.43	10	40.50	40.25	-7	5,545	-0.13%
2020/12/21	1.1	40.33	0.8	40.60	40.60	0.3	5,573	0.01%
2020/12/18	14	40.66	62	40.60	40.60	-48	5,583	-0.86%
2020/12/17	0	0.00	7.2	40.70	40.75	-7.2	5,590	-0.13%
2020/12/16	1	40.70	13	40.83	40.75	-12	5,582	-0.21%
2020/12/15	1.1	40.45	2	40.38	40.45	-0.9	5,575	-0.02%
2020/12/14	1	40.55	22	40.57	40.45	-21	5,559	-0.38%
2020/12/11	91	40.56	5	40.49	40.55	86	5,568	1.54%
2020/12/10	4	40.29	1	40.20	40.35	3	5,520	0.05%
2020/12/09	80	40.21	41	40.34	40.40	39	5,490	0.71%
2020/12/08	40	41.30	35	41.20	41.20	5	5,326	0.09%
2020/12/07	3	41.85	23	41.82	41.75	-20	5,223	-0.38%
2020/12/04	14	41.55	39	41.55	41.55	-25	5,175	-0.48%
2020/12/03	4	41.44	3	41.50	41.45	1	5,148	0.02%
2020/12/02	4	41.33	1	41.50	41.25	3	5,134	0.06%
2020/12/01	24	41.76	4	42.05	41.65	20	5,124	0.39%
2020/11/30	19.5	41.82	19	42.00	42.05	0.5	5,073	0.01%
2020/11/27	0.5	41.25	8	41.12	41.35	-7.5	4,872	-0.15%
2020/11/26	60	40.86	5	40.89	41.00	55	4,964	1.11%
2020/11/25	1	41.00	7	40.81	40.80	-6	5,174	-0.12%
2020/11/24	25	41.16	5	41.10	41.00	20	5,340	0.37%
2020/11/23	19	41.42	11.7	41.40	41.30	7.4	5,495	0.13%
2020/11/20	9	41.33	12.5	41.30	41.40	-3.5	5,501	-0.06%
2020/11/19	16	41.43	7	41.38	41.40	9	5,590	0.16%
2020/11/18	6	40.95	11.2	40.95	40.95	-5.2	5,553	-0.09%
2020/11/17	66	40.85	11.7	40.85	40.85	54.4	5,622	0.97%
2020/11/16	12	40.77	9	40.82	40.80	3	5,871	0.05%
2020/11/13	16	40.69	8	40.69	40.70	8	6,573	0.12%
2020/11/12	18	41.06	1	41.00	40.85	17	6,742	0.25%
2020/11/11	17	40.79	21	41.06	41.40	-4	6,913	-0.06%
2020/11/10	5.3	40.89	1	40.75	40.65	4.3	6,835	0.06%
2020/11/09	52.1	40.15	7	40.16	40.20	45.1	6,776	0.67%
2020/11/06	1.1	40.44	3	40.38	40.05	-1.9	6,781	-0.03%
2020/11/05	0.3	40.25	15.1	40.33	40.25	-14.9	6,780	-0.22%
2020/11/04	12	40.00	2.1	40.05	40.00	9.9	6,756	0.15%
2020/11/03	3	40.17	35	40.09	40.05	-32	6,766	-0.47%
2020/11/02	15	39.72	3	39.65	39.70	12	6,788	0.18%
2020/10/30	14	39.88	4	39.84	39.50	10	6,796	0.15%
2020/10/29	7	39.99	3	40.02	40.05	4	6,757	0.06%
2020/10/28	16.2	40.62	13	40.86	40.55	3.2	6,752	0.05%
2020/10/27	45	40.71	23.5	40.72	41.05	21.5	6,679	0.32%
2020/10/26	0	0.00	3.9	38.82	38.75	-3.9	6,324	-0.06%
2020/10/23	2	38.80	4	38.90	38.70	-2	6,412	-0.03%
2020/10/22	17	38.59	0.5	38.70	38.85	16.5	6,459	0.26%
2020/10/21	18	38.60	1	38.65	38.55	17	6,530	0.26%
2020/10/20	0	0.00	1	38.80	38.50	-1	6,543	-0.02%
2020/10/19	17	38.43	1	38.45	38.55	16	6,523	0.25%
2020/10/16	10.1	38.29	36	38.30	38.20	-25.9	6,513	-0.40%
2020/10/15	13	38.54	31	38.70	38.55	-18	6,509	-0.28%
2020/10/14	10	38.95	0	0.00	38.95	10	6,508	0.15%
2020/10/13	4	38.91	2	38.98	38.95	2	6,644	0.03%
2020/10/12	6	38.83	0	0.00	38.85	6	6,755	0.09%
2020/10/08	3	39.38	0	0.00	39.30	3	6,856	0.04%
2020/10/07	5	39.90	2	40.05	39.75	3	6,888	0.04%
2020/10/06	10	39.75	5	39.76	39.90	5	6,927	0.07%
2020/10/05	1	39.60	1.5	39.18	39.25	-0.5	6,954	-0.01%
2020/09/30	26.4	38.80	0.8	38.90	38.90	25.7	6,943	0.37%
2020/09/29	9.3	38.91	20	38.91	38.85	-10.8	6,951	-0.15%
2020/09/28	3	39.43	0	0.00	39.40	3	6,890	0.04%
2020/09/25	9	39.32	7	39.39	39.30	2	6,921	0.03%
2020/09/24	11	39.51	4	39.60	39.40	7	6,959	0.10%
2020/09/23	12	40.49	7	40.47	40.20	5	7,020	0.07%
2020/09/22	9	40.84	101	40.83	40.85	-92	7,024	-1.31%	大賣/
2020/09/21	15	41.54	6	41.40	41.40	9	7,034	0.13%
2020/09/18	1	41.60	2	41.75	41.70	-1	7,052	-0.01%
2020/09/17	2	41.70	0	0.00	41.50	2	7,064	0.03%
2020/09/16	0	0.00	14	41.54	41.65	-14	7,082	-0.20%
2020/09/15	13	41.41	2	41.45	41.45	11	7,051	0.16%
2020/09/14	12	41.53	4	41.59	41.55	8	7,072	0.11%
2020/09/11	7	41.25	0	0.00	41.30	7	7,096	0.10%
2020/09/10	4	41.36	10	41.25	41.10	-6	7,073	-0.08%
2020/09/09	4	40.93	0	0.00	41.40	4	7,137	0.06%
2020/09/08	3	41.32	3	41.48	41.40	0	7,177	0.00%
2020/09/07	4	41.44	1	41.35	41.45	3	7,272	0.04%
2020/09/04	1.5	41.03	1.2	41.10	41.50	0.3	7,403	0.00%
2020/09/03	2	41.65	8	41.79	41.80	-6	7,475	-0.08%
2020/09/02	1	41.50	5	41.39	41.45	-4	7,464	-0.05%
2020/09/01	14	42.06	5	41.88	41.85	9	7,474	0.12%
2020/08/31	29	42.80	3	42.78	43.20	26	7,377	0.35%
2020/08/28	24	41.81	13.3	41.63	42.20	10.7	7,189	0.15%
2020/08/27	22	40.03	13.5	39.98	40.05	8.5	7,080	0.12%
2020/08/26	5	39.33	3	39.30	39.35	2	6,946	0.03%
2020/08/25	3	38.92	4.5	38.92	39.00	-1.5	6,912	-0.02%
2020/08/24	13.1	38.09	3	37.80	37.85	10.1	6,825	0.15%
2020/08/21	10	38.17	4	38.24	38.25	6	6,772	0.09%
2020/08/20	36	37.69	75	37.83	37.45	-39	6,713	-0.58%
2020/08/19	131	37.60	58	39.06	39.05	73	6,444	1.13%	大買/
2020/08/18	10	54.67	5	54.50	54.70	5	5,689	0.09%
2020/08/17	11	54.25	8	54.03	54.40	3	5,504	0.05%
2020/08/14	1	52.40	5	53.10	53.10	-4	5,306	-0.08%
2020/08/13	0	0.00	6	53.22	53.40	-6	5,255	-0.11%
2020/08/12	6	52.63	4	52.70	53.00	2	5,247	0.04%
2020/08/11	5	52.80	4	53.05	52.70	1	5,238	0.02%
2020/08/10	1	53.40	2	53.30	53.30	-1	5,258	-0.02%
2020/08/07	5	52.88	0	0.00	53.00	5	5,258	0.10%
2020/08/06	9	53.28	10	53.53	53.40	-1	5,230	-0.02%
2020/08/05	3	53.00	0	0.00	53.00	3	5,195	0.06%
2020/08/04	12	52.08	2.1	52.20	52.20	9.9	5,175	0.19%
2020/08/03	15	52.05	15	52.00	52.20	0	5,146	0.00%
2020/07/31	2	51.35	73.4	51.11	50.80	-71.4	5,063	-1.41%
2020/07/30	2.1	49.93	1	50.00	50.10	1.1	5,001	0.02%
2020/07/29	158.3	49.90	10	49.60	49.50	148.3	4,963	2.99%	大買/鉅額交易
2020/07/28	10	46.85	5	47.15	47.00	5	4,892	0.10%
2020/07/27	6	46.98	17.8	46.85	46.40	-11.8	4,893	-0.24%
2020/07/24	4.1	48.57	5	48.55	48.50	-0.9	4,848	-0.02%
2020/07/23	6.2	49.55	0	0.00	49.45	6.2	4,880	0.13%
2020/07/22	3.3	49.92	0	0.00	49.90	3.3	4,941	0.07%
2020/07/21	1	49.20	1	50.10	50.20	0	4,939	0.00%
2020/07/20	2	48.90	12	49.11	48.95	-10	4,914	-0.20%
2020/07/17	14.3	50.12	5	50.05	49.55	9.3	4,874	0.19%
2020/07/16	12	51.45	30	51.73	51.20	-18	4,761	-0.38%
2020/07/15	17	54.01	38	54.14	53.80	-21	4,637	-0.45%
2020/07/14	18	53.87	1	53.90	54.00	17	4,523	0.38%
2020/07/13	26	53.72	1	53.80	53.60	25	4,460	0.56%
2020/07/10	19	53.49	12	52.96	53.00	7	4,428	0.16%
2020/07/09	9	54.46	10	54.42	54.30	-1	4,373	-0.02%
2020/07/08	12	54.36	4	54.30	54.60	8	4,335	0.18%
2020/07/07	13	54.04	13.4	53.70	54.20	-0.4	4,296	-0.01%
2020/07/06	7	53.96	12	53.95	54.10	-5	4,287	-0.12%
2020/07/03	3	53.63	1	54.00	53.50	2	4,273	0.05%
2020/07/02	8	53.96	10.3	53.11	54.00	-2.3	4,302	-0.05%
2020/07/01	20	51.46	4	51.78	51.70	16	4,350	0.37%
2020/06/30	4.1	50.65	35	50.50	51.10	-30.9	4,565	-0.68%
2020/06/29	11	50.18	0	0.00	50.30	11	4,533	0.24%
2020/06/24	5	50.64	2	50.65	50.60	3	4,515	0.07%
2020/06/23	0	0.00	3	50.53	50.60	-3	4,522	-0.07%
2020/06/22	2	50.40	1	50.30	50.50	1	4,536	0.02%
2020/06/19	0	0.00	3	50.33	50.20	-3	4,583	-0.07%
2020/06/18	11	50.23	19	50.21	50.30	-8	4,597	-0.17%
2020/06/17	4	49.91	2	49.95	49.85	2	4,584	0.04%
2020/06/16	12	50.56	16	50.08	50.20	-4	4,617	-0.09%
2020/06/15	7.4	49.93	11	50.27	49.95	-3.7	4,641	-0.08%
2020/06/12	21.4	49.26	48	49.66	49.80	-26.7	4,626	-0.58%
2020/06/11	45	51.38	29	50.54	50.10	16	4,573	0.35%
2020/06/10	6	51.18	3	50.93	51.40	3	4,436	0.07%
2020/06/09	11	49.56	2	49.63	49.40	9	4,373	0.21%
2020/06/08	3.1	49.40	1	49.30	49.60	2.1	4,375	0.05%
2020/06/05	22.4	48.66	11	48.67	48.75	11.4	4,314	0.26%
2020/06/04	4	48.09	73	48.20	48.20	-69	4,284	-1.61%
2020/06/03	14	48.23	12	48.39	48.30	2	4,290	0.05%
2020/06/02	56	46.24	4	47.00	47.30	52	4,169	1.25%
2020/06/01	59	46.06	24	46.20	46.05	35	4,098	0.85%
2020/05/29	110	45.68	9	45.75	45.70	101	4,059	2.49%	大買/
2020/05/28	5	45.92	7	45.95	45.75	-2	3,998	-0.05%
2020/05/27	2	45.90	1	46.10	46.10	1	3,962	0.03%
2020/05/26	9	45.61	1	45.60	45.75	8	3,934	0.20%
2020/05/25	4	45.09	1	45.15	45.30	3	3,901	0.08%
2020/05/22	3	45.50	1	45.15	45.00	2	3,892	0.05%
2020/05/21	68	45.83	3	45.58	45.80	65	3,845	1.69%
2020/05/20	3	45.28	2	45.05	45.00	1	3,794	0.03%
2020/05/19	0.3	45.10	1	45.10	45.25	-0.7	3,756	-0.02%
2020/05/18	2	44.35	4	44.58	44.65	-2	3,691	-0.05%
2020/05/15	5	44.38	5	44.51	44.35	0	3,640	0.00%
2020/05/14	8	43.77	3	43.65	43.65	5	3,569	0.14%
2020/05/13	3	43.95	1	44.10	44.10	2	3,538	0.06%
2020/05/12	8	43.89	1	44.10	43.85	7	3,524	0.20%
2020/05/11	6.1	44.25	1	44.20	44.30	5.1	3,489	0.15%
2020/05/08	14	43.98	0	0.00	43.95	14	3,459	0.40%
2020/05/07	0	0.00	10	43.80	43.90	-10	3,446	-0.29%
2020/05/06	5	43.58	1	43.45	43.55	4	3,443	0.12%
2020/05/05	3	43.68	0	0.00	43.80	3	3,424	0.09%
2020/05/04	2	43.73	0	0.00	43.75	2	3,409	0.06%
2020/04/30	0	0.00	0.2	44.60	44.60	-0.2	3,406	-0.01%
2020/04/29	3	44.68	16.4	44.69	44.65	-13.4	3,369	-0.40%
2020/04/28	0	0.00	4	43.48	43.95	-4	3,313	-0.12%
2020/04/27	20	42.15	5	42.41	42.75	15	3,294	0.46%
2020/04/24	2	41.95	1	41.65	41.70	1	3,219	0.03%
2020/04/23	4	41.83	1	41.90	41.60	3	3,202	0.09%
2020/04/22	0	0.00	10	41.35	41.55	-10	3,177	-0.31%
2020/04/21	1	41.35	10	41.30	41.20	-9	3,165	-0.28%
2020/04/20	0	0.00	4.6	42.03	41.85	-4.6	3,117	-0.15%
2020/04/17	4	42.03	6	41.96	41.80	-2	3,106	-0.06%
2020/04/16	3	41.72	48	41.60	41.95	-45	3,052	-1.47%
2020/04/15	1	41.95	4	41.99	41.95	-3	3,021	-0.10%
2020/04/14	13	41.53	3	41.57	41.65	10	2,977	0.34%
2020/04/13	1	41.50	0	0.00	41.25	1	2,954	0.03%
2020/04/10	1	41.60	2	41.43	41.45	-1	2,942	-0.03%
2020/04/09	0	0.00	4	41.38	41.30	-4	2,923	-0.14%
2020/04/08	2.2	41.59	9.6	41.55	41.75	-7.4	2,875	-0.26%
2020/04/07	17	41.46	4	41.43	41.30	13	2,832	0.46%
2020/04/06	23	41.97	8	42.00	41.95	15	2,735	0.55%
2020/04/01	8	41.99	15	41.98	42.00	-7	2,553	-0.27%
2020/03/31	0	0.00	4	38.20	38.20	-4	2,284	-0.18%
2020/03/27	2	34.60	20	34.61	34.80	-18	2,431	-0.74%
2020/03/26	5	33.45	1	33.80	33.75	4	2,530	0.16%
2020/03/25	3	32.90	3	33.22	33.40	0	2,631	0.00%
2020/03/23	1	30.25	0.6	30.15	30.10	0.4	2,638	0.02%
2020/03/20	21	31.31	145	31.22	31.20	-124	2,635	-4.70%	大賣/鉅額交易
2020/03/19	10	30.58	2	30.13	30.10	8	2,616	0.31%
2020/03/18	18	33.91	0	0.00	33.40	18	2,512	0.72%
2020/03/17	3	34.07	0	0.00	34.05	3	2,453	0.12%
2020/03/16	4	36.14	24	35.90	35.90	-20	2,400	-0.83%
2020/03/13	7	36.04	1	36.15	37.45	6	2,383	0.25%
2020/03/12	7	39.56	2.1	39.36	39.40	4.9	2,313	0.21%
2020/03/11	0	0.00	1	40.55	40.70	-1	2,278	-0.04%
2020/03/10	0	0.00	0.6	40.40	40.35	-0.6	2,289	-0.02%
2020/03/09	4	40.48	0	0.00	40.30	4	2,273	0.18%
2020/03/06	4	41.81	0	0.00	41.75	4	2,220	0.18%
2020/03/05	1	42.55	1	42.60	42.60	0	2,215	0.00%
2020/03/02	0	0.00	3	40.90	41.15	-3	2,277	-0.13%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/20	0	0.00	11	42.89	42.70	-11	2,404	-0.46%
2020/02/19	0	0.00	6	42.98	42.95	-6	2,428	-0.25%
2020/02/18	3	42.37	0.3	42.45	42.55	2.7	2,479	0.11%
2020/02/17	1	42.70	6	42.63	42.55	-5	2,669	-0.19%
2020/02/14	2	42.75	8	42.74	42.80	-6	2,702	-0.22%
2020/02/12	1	42.60	0	0.00	42.60	1	2,724	0.04%
2020/02/11	0	0.00	5	42.37	42.30	-5	2,738	-0.18%
2020/02/07	6.2	42.30	0	0.00	42.10	6.2	2,780	0.22%
2020/02/06	0	0.00	15	42.61	42.70	-15	2,780	-0.54%
2020/02/05	0	0.00	15	42.08	42.05	-15	2,784	-0.54%
2020/02/04	12	41.68	0	0.00	41.70	12	2,775	0.43%
2020/02/03	1	41.50	1	42.00	41.60	0	2,743	0.00%
2020/01/31	1	42.70	2	42.50	42.45	-1	2,736	-0.04%
2020/01/30	10	43.14	18	43.13	42.10	-8	2,738	-0.29%
2020/01/17	54	45.02	0	0.00	44.95	54	2,685	2.01%
2020/01/16	3	44.95	0	0.00	44.95	3	2,734	0.11%
2020/01/15	7	45.11	11	45.12	45.10	-4	2,781	-0.14%
2020/01/13	0	0.00	1	45.15	45.35	-1	2,805	-0.04%
2020/01/10	6	44.87	3	44.85	44.95	3	2,826	0.11%
2020/01/09	0	0.00	1	44.70	44.65	-1	2,887	-0.03%
2020/01/08	3	44.18	0	0.00	44.10	3	2,905	0.10%
2020/01/06	0	0.00	2	44.65	44.60	-2	2,928	-0.07%
2020/01/03	1	45.15	3	45.15	45.10	-2	2,925	-0.07%
2020/01/02	2	45.18	0	0.00	45.15	2	2,945	0.07%
2019/12/31	4	45.28	0	0.00	45.20	4	2,974	0.13%
2019/12/30	4	45.51	1	45.55	45.50	3	2,964	0.10%
2019/12/27	1.4	45.40	0	0.00	45.40	1.4	2,945	0.05%
2019/12/26	1	45.20	1	45.15	45.15	0	2,932	0.00%
2019/12/25	0.2	45.20	2	45.15	45.20	-1.8	2,932	-0.06%
2019/12/24	1	44.10	1	44.55	44.70	0	2,909	0.00%
2019/12/23	12	44.25	1.3	44.69	43.90	10.7	2,739	0.39%
2019/12/20	5	44.15	2	44.98	43.90	3	2,586	0.12%
2019/12/19	15	44.23	0	0.00	44.30	15	2,435	0.62%
2019/12/18	11	45.03	0	0.00	44.90	11	2,377	0.46%
2019/12/17	9	45.52	0	0.00	45.60	9	2,336	0.39%
2019/12/16	20	46.40	0	0.00	45.80	20	2,299	0.87%
2019/12/13	2.3	45.55	3	45.52	45.60	-0.7	2,247	-0.03%
2019/12/12	2	45.65	2	45.55	45.55	0	2,231	0.00%
2019/12/11	0	0.00	2	45.75	45.50	-2	2,220	-0.09%
2019/12/10	1.8	45.57	0	0.00	45.65	1.8	2,205	0.08%
2019/12/09	4	45.93	0	0.00	45.75	4	2,196	0.18%
2019/12/05	1	46.60	0	0.00	45.85	1	2,159	0.05%
2019/11/29	6	45.93	0	0.00	45.60	6	2,116	0.28%
2019/11/28	2	46.40	0	0.00	46.35	2	2,073	0.10%
2019/11/26	2	46.80	0	0.00	46.25	2	2,046	0.10%
2019/11/25	1	46.50	0	0.00	46.75	1	1,976	0.05%
2019/11/22	2.3	46.54	0	0.00	46.45	2.3	1,992	0.11%
2019/11/21	1	46.85	0	0.00	46.85	1	1,970	0.05%
2019/11/20	1	47.30	3	47.15	47.00	-2	1,955	-0.10%
2019/11/19	5	47.52	1	47.80	47.40	4	1,928	0.21%
2019/11/18	0	0.00	1	47.65	47.65	-1	1,887	-0.05%
2019/11/15	0	0.00	9.2	48.27	48.15	-9.2	1,869	-0.49%
2019/11/14	9	47.50	48	48.27	48.30	-39	1,824	-2.14%
2019/11/13	22	46.55	0	0.00	45.80	22	1,658	1.33%
2019/11/11	24	47.24	84	46.88	46.75	-60	1,759	-3.41%
2019/11/08	21	47.76	40	47.23	47.35	-19	1,751	-1.08%
2019/11/07	54	47.60	0	0.00	47.45	54	1,768	3.05%
2019/11/06	27	46.93	6	47.13	47.45	21	1,752	1.20%
2019/11/04	23	46.63	0	0.00	46.60	23	1,735	1.33%
2019/11/01	0	0.00	4	46.41	46.50	-4	1,738	-0.23%
2019/10/31	24	46.54	0	0.00	46.50	24	1,751	1.37%
2019/10/30	0	0.00	0.2	46.40	46.60	-0.2	1,748	-0.01%
2019/10/29	14	46.30	0	0.00	45.90	14	1,724	0.81%
2019/10/25	5	46.64	1	46.70	46.55	4	1,690	0.24%
2019/10/24	2	46.50	4	46.50	46.75	-2	1,682	-0.12%
2019/10/23	0.4	45.75	4	45.84	45.95	-3.6	1,629	-0.22%
2019/10/22	4	45.71	2	45.60	45.25	2	1,598	0.13%
2019/10/21	0	0.00	1	45.60	45.75	-1	1,589	-0.06%
2019/10/18	2	45.45	4	45.44	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	5.4	45.27	45.30	-5.4	1,529	-0.35%
2019/10/16	13	44.55	16	44.43	44.45	-3	1,472	-0.20%
2019/10/15	1	43.95	10	44.14	44.30	-9	1,464	-0.61%
2019/10/14	3	43.63	0	0.00	43.30	3	1,437	0.21%
2019/10/09	1	43.30	3	43.63	43.35	-2	1,432	-0.14%
2019/10/08	1	43.35	1	43.50	43.60	0	1,423	0.00%
2019/10/07	7	42.83	0	0.00	42.95	7	1,396	0.50%
2019/10/03	5	41.70	0	0.00	41.70	5	1,375	0.36%
2019/10/02	0.2	42.10	0	0.00	42.15	0.2	1,382	0.02%
2019/10/01	10.2	41.85	0	0.00	42.05	10.2	1,406	0.72%
2019/09/27	27	41.61	6	41.60	41.50	21	1,438	1.46%
2019/09/26	12	42.18	0	0.00	41.85	12	1,442	0.83%
2019/09/25	5.2	42.00	0	0.00	41.95	5.2	1,461	0.36%
2019/09/23	10	42.08	14	42.20	41.95	-4	1,463	-0.27%
2019/09/20	1	42.50	0	0.00	42.10	1	1,471	0.07%
2019/09/19	1	42.75	0	0.00	42.60	1	1,463	0.07%
2019/09/18	2	42.93	0	0.00	43.15	2	1,595	0.13%
2019/09/17	5	43.40	0	0.00	43.45	5	1,722	0.29%
2019/09/16	30.8	43.34	0	0.00	43.45	30.8	1,866	1.65%
2019/09/11	11	43.20	0	0.00	43.00	11	1,993	0.55%
2019/09/10	0	0.00	27	42.90	43.00	-27	1,990	-1.36%
2019/09/05	14.2	43.20	2	43.23	43.10	12.2	2,019	0.60%
2019/09/04	4	43.10	0	0.00	43.00	4	2,019	0.20%
2019/09/03	0.5	42.50	1	42.95	42.50	-0.5	2,025	-0.02%
2019/08/30	5	42.50	0	0.00	42.55	5	2,022	0.25%
2019/08/29	4	42.19	0	0.00	42.15	4	2,009	0.20%
2019/08/23	1	43.00	1	43.00	43.10	0	2,017	0.00%
2019/08/22	4	43.28	3	43.20	43.20	1	2,021	0.05%
2019/08/19	18	43.29	2	42.95	43.05	16	2,052	0.78%
2019/08/15	1	43.20	3	43.08	43.40	-2	2,022	-0.10%
2019/08/12	0.1	42.20	1	42.30	42.40	-0.9	1,881	-0.05%
2019/08/02	2	40.38	0	0.00	40.35	2	1,920	0.10%
2019/08/01	2	41.25	0	0.00	41.10	2	1,943	0.10%
2019/07/25	5	41.15	6	41.38	41.75	-1	1,968	-0.05%
2019/07/24	2	41.25	0	0.00	41.05	2	1,976	0.10%
2019/07/23	2	41.90	0	0.00	41.70	2	1,963	0.10%
2019/07/22	0	0.00	5	42.10	42.20	-5	1,966	-0.25%
2019/07/19	0	0.00	5	41.90	41.85	-5	1,976	-0.25%
2019/07/18	0	0.00	5	41.50	41.60	-5	1,987	-0.25%
2019/07/16	1	41.80	0	0.00	41.85	1	1,986	0.05%
2019/07/11	0	0.00	1	42.70	42.60	-1	2,087	-0.05%
2019/07/10	1	42.30	0	0.00	42.55	1	2,116	0.05%
2019/07/04	0	0.00	2	44.40	44.55	-2	2,199	-0.09%
2019/07/03	2	43.85	0	0.00	44.25	2	2,199	0.09%
2019/07/02	0	0.00	1	44.00	43.90	-1	2,245	-0.04%
2019/07/01	1	44.75	0	0.00	44.55	1	2,256	0.04%
2019/06/28	0	0.00	1	44.75	44.40	-1	2,274	-0.04%
2019/06/27	1	45.45	48	44.89	44.80	-47	2,290	-2.05%
2019/06/26	0	0.00	1	45.40	45.30	-1	2,392	-0.04%
2019/06/25	3	44.75	5	45.15	46.25	-2	2,402	-0.08%
2019/06/21	3	44.52	0	0.00	44.40	3	2,139	0.14%
2019/06/20	7	44.09	2.1	44.35	44.20	4.9	2,005	0.25%
2019/06/19	26	43.23	5	43.30	43.65	21	1,965	1.07%
2019/06/17	10	42.16	1	41.70	42.20	9	1,881	0.48%
2019/06/14	3	41.55	0	0.00	41.40	3	1,879	0.16%
2019/06/13	0	0.00	1	41.60	41.45	-1	1,904	-0.05%
2019/06/12	1	42.20	0	0.00	42.20	1	1,923	0.05%
2019/06/11	1	41.65	0	0.00	42.20	1	1,914	0.05%
2019/06/10	2	41.38	0	0.00	41.30	2	1,893	0.11%
2019/05/30	1	40.50	0.7	40.50	40.45	0.3	1,870	0.02%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/21	0	0.00	1	40.85	40.75	-1	1,887	-0.05%
2019/05/14	1	39.95	1	40.45	39.90	0	1,882	0.00%
2019/05/08	1	40.90	0	0.00	40.90	1	1,814	0.06%
2019/05/02	1	42.75	0	0.00	42.30	1	1,797	0.06%
2019/04/30	10	42.20	0	0.00	42.40	10	1,792	0.56%
2019/04/19	1	41.80	1	42.50	42.75	0	1,732	0.00%
2019/04/18	0	0.00	0.7	42.00	41.75	-0.7	1,696	-0.04%
2019/04/17	0	0.00	1	42.65	42.80	-1	1,650	-0.06%
2019/04/11	1	44.30	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.50	1	43.65	43.95	0	1,548	0.00%
2019/04/09	1	44.30	0	0.00	44.20	1	1,492	0.07%
2019/04/03	1	45.40	1	45.05	45.05	0	1,400	0.00%
2019/04/01	0	0.00	10	46.10	45.80	-10	1,361	-0.73%
2019/03/25	3	47.60	0	0.00	47.85	3	1,222	0.25%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/21	0	0.00	3	48.70	48.80	-3	1,186	-0.25%
2019/03/18	12	48.38	0	0.00	48.55	12	1,184	1.01%
2019/03/06	0	0.00	1	48.80	49.25	-1	1,225	-0.08%
2019/03/04	0	0.00	15	48.50	48.30	-15	1,226	-1.22%
2019/02/25	10	48.30	0	0.00	48.45	10	1,206	0.83%
2019/02/20	0	0.00	20	48.30	48.10	-20	1,227	-1.63%
2019/02/18	1	47.50	20	47.55	47.60	-19	1,231	-1.54%
2019/02/14	0	0.00	1.7	46.76	46.95	-1.7	1,216	-0.14%
2019/02/12	0	0.00	2	46.90	46.75	-2	1,213	-0.16%
2019/01/16	2	46.53	0	0.00	46.50	2	1,287	0.16%
2019/01/10	0	0.00	41	47.17	47.00	-41	1,343	-3.05%
2019/01/09	0	0.00	1	46.85	46.95	-1	1,367	-0.07%
2018/12/28	0.4	44.80	0	0.00	44.75	0.4	1,714	0.02%
2018/12/20	0	0.00	1.5	45.77	44.90	-1.5	2,244	-0.07%
2018/12/19	1	46.60	0	0.00	46.50	1	2,298	0.04%
2018/12/18	1	46.70	0	0.00	46.90	1	2,356	0.04%
2018/12/13	0	0.00	0.4	47.65	47.90	-0.4	2,460	-0.02%
2018/12/11	0	0.00	1	47.60	47.00	-1	2,541	-0.04%
2018/12/05	1	47.80	0	0.00	48.50	1	2,663	0.04%
2018/12/04	0	0.00	10	49.00	48.60	-10	2,662	-0.38%
2018/12/03	0	0.00	1	48.55	48.55	-1	2,660	-0.04%
2018/11/29	0	0.00	30	48.60	48.25	-30	2,613	-1.15%
2018/11/28	0	0.00	25	47.60	48.35	-25	2,616	-0.96%
2018/11/27	0	0.00	20	47.25	47.30	-20	2,621	-0.76%
2018/11/23	1	46.60	0	0.00	46.55	1	2,649	0.04%
2018/11/22	20	47.73	25	47.57	47.15	-5	2,658	-0.19%
2018/11/21	0	0.00	19	47.51	47.85	-19	2,676	-0.71%
2018/11/20	0	0.00	20	47.35	47.45	-20	2,711	-0.74%
2018/11/19	0	0.00	54	47.19	47.25	-54	2,797	-1.93%
2018/11/13	0	0.00	2	44.38	44.60	-2	2,896	-0.07%
2018/11/12	0	0.00	0.6	43.85	43.85	-0.6	2,915	-0.02%
2018/11/06	0	0.00	2	42.80	42.65	-2	2,984	-0.07%
2018/10/25	2	42.20	0	0.00	42.05	2	3,181	0.06%
2018/10/23	0	0.00	1	43.65	44.40	-1	3,290	-0.03%
2018/10/22	5	44.20	3	44.05	44.00	2	3,333	0.06%
2018/10/19	0	0.00	1	43.80	43.85	-1	3,340	-0.03%
2018/10/16	0.7	44.90	0	0.00	44.80	0.7	3,318	0.02%
2018/10/11	1	47.85	1.7	45.99	45.40	-0.7	3,248	-0.02%
2018/10/08	0.8	50.50	18	50.67	50.50	-17.2	3,142	-0.55%
2018/09/26	5	35.90	0	0.00	35.75	5	3,086	0.16%
2018/09/25	10	36.10	15	35.80	35.95	-5	3,035	-0.16%
2018/09/21	0	0.00	0.6	34.90	35.15	-0.6	2,902	-0.02%
2018/09/19	0	0.00	31	35.30	35.30	-31	2,877	-1.08%
2018/09/18	5	35.35	0	0.00	35.35	5	2,873	0.17%
2018/09/17	0	0.00	19	34.91	35.20	-19	2,866	-0.66%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	5	34.60	34.80	-5	2,776	-0.18%
2018/09/12	1	34.00	1	34.05	34.05	0	2,740	0.00%
2018/09/10	24	33.29	0	0.00	33.15	24	2,820	0.85%
2018/09/05	3	33.80	0.4	33.75	33.75	2.6	2,908	0.09%
2018/09/03	1	34.35	0.8	34.10	34.10	0.2	2,918	0.01%
2018/08/29	0	0.00	3.8	34.38	34.50	-3.8	3,008	-0.13%
2018/08/27	0	0.00	0.2	34.10	34.10	-0.2	3,138	-0.01%
2018/08/24	8	34.25	0	0.00	34.30	8	3,172	0.25%
2018/08/16	0	0.00	20	34.25	34.30	-20	3,333	-0.60%
2018/08/15	22	34.30	0	0.00	34.30	22	3,299	0.67%
2018/08/13	5	33.60	0	0.00	33.40	5	3,246	0.15%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/02	5	33.60	0	0.00	33.55	5	3,269	0.15%
2018/07/26	0	0.00	19	33.70	33.75	-19	3,267	-0.58%
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/23	50	33.10	0	0.00	33.00	50	3,290	1.52%
2018/07/20	87	34.78	2	34.75	34.90	85	3,248	2.62%
2018/07/19	17	34.95	0	0.00	34.90	17	3,211	0.53%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	6	35.01	0	0.00	34.95	6	3,242	0.19%
2018/07/13	5	35.07	0	0.00	35.20	5	3,289	0.15%
2018/07/12	0.4	34.95	10	34.98	34.95	-9.6	3,340	-0.29%
2018/07/11	4	34.65	0	0.00	34.60	4	3,474	0.12%
2018/07/10	10	34.69	0	0.00	34.70	10	3,540	0.28%
2018/07/09	0	0.00	50	33.80	34.50	-50	3,609	-1.39%
2018/07/06	0	0.00	2	33.55	33.50	-2	3,807	-0.05%
2018/07/05	5	34.10	5	34.10	33.80	0	3,893	0.00%
2018/07/03	1	34.50	4	34.45	34.25	-3	4,200	-0.07%
2018/06/28	1	34.75	0	0.00	34.75	1	4,195	0.02%
2018/06/27	29	34.94	7	35.02	34.70	22	4,224	0.52%
2018/06/25	3	35.90	0	0.00	35.65	3	4,274	0.07%
2018/06/22	0	0.00	2	35.80	35.70	-2	4,728	-0.04%
2018/06/15	6	35.93	0	0.00	36.20	6	4,892	0.12%
2018/06/14	0.1	35.70	0	0.00	35.70	0.1	4,821	0.00%
2018/06/08	0	0.00	20	36.78	36.70	-20	4,842	-0.41%
2018/06/07	0	0.00	2	36.85	36.95	-2	4,839	-0.04%
2018/06/06	0	0.00	1	37.10	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	0.8	36.50	36.75	-0.8	4,780	-0.02%
2018/06/04	4	36.45	0	0.00	36.45	4	4,801	0.08%
2018/06/01	0	0.00	1	36.05	35.95	-1	4,835	-0.02%
2018/05/30	0	0.00	1	35.50	35.30	-1	4,765	-0.02%
2018/05/29	1	35.70	5	35.75	35.65	-4	4,747	-0.08%
2018/05/23	2	35.85	0	0.00	35.70	2	4,811	0.04%
2018/05/22	20	35.85	0	0.00	35.80	20	4,844	0.41%
2018/05/21	0	0.00	2	35.85	35.80	-2	4,864	-0.04%
2018/05/16	0	0.00	0	35.65	35.80	0	4,922	0.00%
2018/05/11	2	35.65	0	0.00	35.55	2	5,102	0.04%
2018/05/10	0	0.00	2	35.53	35.55	-2	5,112	-0.04%
2018/05/09	0	35.40	3	35.55	35.45	-3	5,117	-0.06%
2018/05/02	0	0.00	9	35.92	36.00	-9	5,291	-0.17%
2018/04/30	0	0.00	3	35.55	35.65	-3	5,294	-0.06%
2018/04/26	7	35.54	1	35.85	35.45	6	5,322	0.11%
2018/04/23	0	0.00	1	36.40	36.30	-1	5,321	-0.02%
2018/04/20	0	0.00	2	36.35	36.45	-2	5,356	-0.04%
2018/04/19	2	36.25	0	0.00	36.25	2	5,352	0.04%
2018/04/18	4	35.96	3	36.00	36.00	1	5,335	0.02%
2018/04/17	1	35.80	0	0.00	35.60	1	5,330	0.02%
2018/04/16	2	36.60	0	0.00	36.50	2	5,231	0.04%
2018/04/13	0	0.00	1	36.55	36.50	-1	5,228	-0.02%
2018/04/12	15	36.52	14	36.14	36.20	1	5,221	0.02%
2018/04/11	2	35.93	1	35.95	35.80	1	5,124	0.02%
2018/04/10	2	35.65	5	35.80	35.60	-3	5,051	-0.06%
2018/04/09	1	34.65	13	35.05	35.40	-12	4,957	-0.24%
2018/04/03	0	0.00	3	33.97	34.15	-3	4,786	-0.06%
2018/04/02	0	0.00	3	34.17	34.10	-3	4,791	-0.06%
2018/03/29	4	34.30	1	34.30	34.30	3	4,727	0.06%
2018/03/28	2	34.58	5	34.54	34.45	-3	4,707	-0.06%
2018/03/27	14	35.87	33	35.87	34.55	-19	4,635	-0.41%
2018/03/23	7	33.87	7	33.50	33.90	0	4,117	0.00%
2018/03/21	8	34.38	1	34.10	34.35	7	3,971	0.18%
2018/03/20	3	33.82	1	33.90	33.90	2	3,905	0.05%
2018/03/19	9	33.89	0	0.00	33.90	9	3,880	0.23%
2018/03/16	1	33.70	0	0.00	33.65	1	3,862	0.03%
2018/03/15	0	0.00	2.4	33.97	33.90	-2.4	3,810	-0.06%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/12	0	0.00	1	33.80	33.70	-1	3,719	-0.03%
2018/03/09	2	33.38	0	0.00	33.25	2	3,724	0.05%
2018/03/07	8	33.00	10.4	32.99	33.20	-2.4	3,665	-0.07%
2018/03/06	1	32.50	1	32.70	32.60	0	3,602	0.00%
2018/03/05	0	0.00	1	32.85	32.35	-1	3,664	-0.03%
2018/03/02	2	32.48	0	0.00	32.40	2	3,639	0.05%
2018/03/01	0	0.00	15	32.50	32.50	-15	3,660	-0.41%
2018/02/23	0	0.00	20	32.45	32.25	-20	3,682	-0.54%
2018/02/22	0	0.00	1	31.40	32.25	-1	3,820	-0.03%
2018/02/12	22	30.63	1	31.00	30.95	21	4,479	0.47%
2018/02/09	16	30.05	3	30.40	30.70	13	4,500	0.29%
2018/02/07	2	31.20	1	31.25	30.85	1	4,550	0.02%
2018/02/06	3	30.55	0	0.00	30.70	3	4,537	0.07%
2018/02/05	7	32.34	2.4	32.20	32.45	4.6	4,464	0.10%
2018/02/02	4	32.88	2	32.85	32.80	2	4,430	0.05%
2018/02/01	0	0.00	10	33.55	33.10	-10	4,478	-0.22%
2018/01/31	0	0.00	19.7	33.46	33.45	-19.7	4,616	-0.43%
2018/01/30	0	0.00	1	33.30	33.05	-1	4,627	-0.02%
2018/01/26	1	33.80	2	33.60	33.65	-1	4,610	-0.02%
2018/01/25	0	0.00	2	33.75	33.95	-2	4,586	-0.04%
2018/01/24	5	33.65	7	33.54	33.50	-2	4,539	-0.04%
2018/01/22	0	0.00	1	33.30	33.55	-1	4,618	-0.02%
2018/01/19	0	0.00	1	33.20	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	8	33.65	33.65	-8	4,640	-0.17%
2018/01/17	0	0.00	10	33.85	33.80	-10	4,614	-0.22%
2018/01/16	0	0.00	20	33.95	33.95	-20	4,600	-0.43%
2018/01/15	1	33.65	7	33.63	33.65	-6	4,564	-0.13%
2018/01/12	0	0.00	20	33.40	33.40	-20	4,529	-0.44%
2018/01/11	1	33.45	3	33.50	33.35	-2	4,519	-0.04%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/09	0	0.00	4	33.25	33.30	-4	4,468	-0.09%
2018/01/08	4	33.31	2	33.40	33.30	2	4,471	0.04%
2018/01/05	5	32.68	2	32.95	33.10	3	4,407	0.07%
2018/01/04	0	0.00	4	32.54	32.55	-4	4,335	-0.09%
2018/01/03	1	32.30	9	32.39	32.40	-8	4,313	-0.19%
2018/01/02	0	0.00	3	31.90	32.00	-3	4,252	-0.07%