潤泰新 (9945)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11.1	45.86	6	46.05	46.05	5.1	6,169	0.08%
2024/11/20	2	46.35	1	46.70	46.20	1	6,389	0.02%
2024/11/19	1	46.20	1	46.60	46.55	0	6,536	0.00%
2024/11/18	6	46.19	0	0.00	46.20	6	6,778	0.09%
2024/11/14	18	46.21	0	0.00	45.80	18	7,093	0.25%
2024/11/13	10	46.83	0	0.00	46.85	10	7,173	0.14%
2024/11/12	9.6	47.52	21	47.22	47.50	-11.4	7,460	-0.15%
2024/11/11	22	48.18	22.1	47.78	48.20	-0.1	7,534	0.00%
2024/11/08	1.1	47.50	9.9	48.00	47.50	-8.8	7,596	-0.12%
2024/11/07	302	46.99	8.4	46.75	47.00	293.7	7,781	3.77%	大買/鉅額交易
2024/11/06	11	46.88	2	46.75	46.70	9	7,958	0.11%
2024/11/05	2	47.00	6	47.18	47.30	-4	8,166	-0.05%
2024/11/04	3	46.82	35	46.91	47.00	-32	8,691	-0.37%
2024/11/01	1	46.55	3.1	46.94	47.15	-2.1	9,292	-0.02%
2024/10/30	12	46.42	0	0.00	46.50	12	9,873	0.12%
2024/10/29	15.1	46.46	0	0.00	46.80	15.1	10,286	0.15%
2024/10/28	0	0.00	1.4	47.24	47.30	-1.4	10,493	-0.01%
2024/10/25	0	0.00	2	47.05	47.05	-2	10,833	-0.02%
2024/10/24	2	46.93	0	0.00	47.05	2	11,765	0.02%
2024/10/23	2	47.00	4	47.05	47.00	-2	12,703	-0.02%
2024/10/22	3.1	47.22	22	47.30	47.25	-18.9	13,277	-0.14%
2024/10/21	134.3	47.74	0	0.00	47.45	134.3	13,604	0.99%	大買/鉅額交易
2024/10/18	0	0.00	22.3	48.36	48.30	-22.3	14,073	-0.16%
2024/10/17	3	48.08	10	48.25	48.20	-7	14,677	-0.05%
2024/10/16	44	47.25	7	47.45	47.35	37	15,751	0.23%
2024/10/15	25	46.95	4.2	47.48	47.90	20.8	16,422	0.13%
2024/10/14	226.1	47.00	3.2	47.06	46.90	222.9	16,907	1.32%	大買/鉅額交易
2024/10/11	6	47.93	2.5	48.25	47.60	3.6	17,536	0.02%
2024/10/09	3	47.38	0.9	47.60	47.70	2.1	17,758	0.01%
2024/10/08	73	47.77	2	48.03	47.95	71	17,828	0.40%
2024/10/07	25	48.23	60.2	47.65	48.45	-35.2	17,842	-0.20%
2024/10/04	239.3	47.67	4.2	48.03	47.80	235.1	17,865	1.32%	大買/鉅額交易
2024/10/01	210.1	48.67	0	0.00	48.25	210.1	17,859	1.18%	大買/鉅額交易
2024/09/30	628.5	48.95	23	48.70	48.95	605.5	17,881	3.39%	大買/鉅額交易
2024/09/27	0.1	48.00	9.6	48.22	48.20	-9.5	17,869	-0.05%
2024/09/26	100	47.90	30.8	47.88	48.00	69.2	17,873	0.39%
2024/09/25	24.5	47.80	9	47.69	47.90	15.5	17,886	0.09%
2024/09/24	0.5	47.20	1.7	47.17	47.35	-1.2	17,888	-0.01%
2024/09/23	25	46.81	16.7	46.71	46.95	8.3	18,001	0.05%
2024/09/20	59.7	47.88	220	47.62	47.50	-160.3	17,966	-0.89%	大賣/鉅額交易
2024/09/19	20	48.34	41.4	48.76	49.25	-21.4	17,660	-0.12%
2024/09/18	5	47.35	7	47.73	47.45	-2	17,515	-0.01%
2024/09/16	0	0.00	7.6	47.08	47.20	-7.6	17,591	-0.04%
2024/09/13	8	46.89	21	47.06	46.95	-13	17,663	-0.07%
2024/09/12	18	46.46	2.3	46.58	46.50	15.7	17,817	0.09%
2024/09/11	8.6	45.85	2.2	46.00	45.85	6.4	17,935	0.04%
2024/09/10	2.6	45.60	80.4	44.95	45.00	-77.8	17,986	-0.43%
2024/09/09	10.7	45.83	1	45.75	45.85	9.7	18,000	0.05%
2024/09/06	4.1	46.94	4.5	46.98	46.85	-0.5	18,050	0.00%
2024/09/05	5.1	46.71	3.6	46.89	46.75	1.5	18,399	0.01%
2024/09/04	21	46.37	19.4	45.75	46.40	1.6	19,016	0.01%
2024/09/03	17.3	47.82	10.5	47.84	47.55	6.8	19,740	0.03%
2024/09/02	19.1	48.64	13	48.57	48.40	6.1	19,835	0.03%
2024/08/30	30	48.89	14.2	48.94	49.25	15.8	19,898	0.08%
2024/08/29	13.4	48.15	0	0.00	48.20	13.4	19,899	0.07%
2024/08/28	11	48.63	3	48.37	48.65	8	19,946	0.04%
2024/08/27	12.1	48.03	29.4	48.03	48.20	-17.3	20,300	-0.09%
2024/08/26	4.8	48.27	3	48.52	47.95	1.8	20,457	0.01%
2024/08/23	1	47.89	2.9	47.99	48.10	-1.8	20,621	-0.01%
2024/08/22	14.9	47.30	11	47.65	47.65	3.9	20,803	0.02%
2024/08/21	9.1	47.83	10.2	48.06	47.75	-1.1	20,698	-0.01%
2024/08/20	63.2	49.12	46.1	49.20	48.60	17.1	20,668	0.08%
2024/08/19	8.2	50.00	3.2	50.10	49.80	5	20,739	0.02%
2024/08/16	15	49.95	28	50.32	50.30	-13	20,846	-0.06%
2024/08/15	38.5	49.49	8.2	49.45	49.25	30.3	20,953	0.14%
2024/08/14	20.6	49.60	27	50.10	49.85	-6.4	21,276	-0.03%
2024/08/13	20.4	48.01	21.1	48.16	48.10	-0.6	21,602	0.00%
2024/08/12	14	48.53	13	48.34	48.35	1	22,421	0.00%
2024/08/09	28	47.76	13.4	47.45	47.20	14.6	23,376	0.06%
2024/08/08	24.1	46.21	18	46.49	46.60	6.1	23,865	0.03%
2024/08/07	12	45.85	21	46.22	46.10	-9	24,386	-0.04%
2024/08/06	25.1	45.10	28.2	45.15	44.80	-3.2	24,376	-0.01%
2024/08/05	72.9	46.15	18.5	45.68	45.35	54.4	24,069	0.23%
2024/08/02	56.5	50.25	212.7	50.01	49.40	-156.2	23,818	-0.66%	大賣/鉅額交易
2024/08/01	40	52.37	34.1	52.41	52.80	5.9	23,733	0.02%
2024/07/31	15.1	51.41	13.5	51.34	51.20	1.6	24,074	0.01%
2024/07/30	66.1	50.34	23.2	50.56	51.50	42.9	25,394	0.17%
2024/07/29	47.1	51.69	39.3	51.79	51.00	7.8	26,371	0.03%
2024/07/26	115.2	50.78	52.7	50.71	51.30	62.5	25,852	0.24%	大買/
2024/07/23	19.2	48.79	41.9	49.06	49.80	-22.7	25,150	-0.09%
2024/07/22	21.4	46.64	41.1	46.64	46.55	-19.7	24,823	-0.08%
2024/07/19	35.2	48.09	67	48.21	48.05	-31.8	24,512	-0.13%
2024/07/18	96.1	49.42	35.6	49.40	49.40	60.5	24,073	0.25%
2024/07/17	87.2	49.17	136	48.71	49.40	-48.9	23,523	-0.21%	大賣/
2024/07/16	88.1	45.80	17	46.14	46.50	71.1	22,641	0.31%
2024/07/15	49	46.90	281.9	46.83	46.40	-232.9	22,146	-1.05%	大賣/鉅額交易
2024/07/12	295.8	47.51	76.3	47.50	46.70	219.6	21,931	1.00%	大買/鉅額交易
2024/07/11	16.7	45.77	44.5	45.98	45.75	-27.8	21,284	-0.13%
2024/07/10	17	45.18	117.2	45.17	45.30	-100.2	21,163	-0.47%	大賣/
2024/07/09	5.1	43.90	3	43.95	44.15	2.1	21,110	0.01%
2024/07/08	13.5	44.46	7.1	44.41	44.20	6.4	21,103	0.03%
2024/07/05	8.1	44.77	0	0.00	44.65	8.1	21,124	0.04%
2024/07/04	1.1	45.34	2.3	45.24	45.15	-1.3	21,096	-0.01%
2024/07/03	20.2	45.34	15	45.28	45.35	5.2	21,043	0.02%
2024/07/02	9	43.85	16.1	44.32	44.80	-7.1	20,935	-0.03%
2024/07/01	0	0.00	55	43.89	44.25	-55	20,882	-0.26%
2024/06/28	6.1	43.62	1.7	43.84	43.60	4.4	20,858	0.02%
2024/06/27	54.3	43.48	17.5	43.43	43.30	36.8	20,812	0.18%
2024/06/26	8.4	44.18	9	44.02	44.00	-0.7	20,665	0.00%
2024/06/25	11	44.54	7.7	44.54	44.55	3.3	20,604	0.02%
2024/06/24	21.2	44.69	42.1	44.68	44.80	-20.9	20,567	-0.10%
2024/06/21	28.8	45.09	2	44.98	44.95	26.8	20,541	0.13%
2024/06/20	17	45.31	55	45.43	45.45	-38	20,485	-0.19%
2024/06/19	60	45.56	6	45.91	45.35	54	20,455	0.26%
2024/06/18	3	45.18	46.4	46.04	46.00	-43.4	20,390	-0.21%
2024/06/17	50.4	45.02	3.5	44.88	44.85	46.9	20,346	0.23%
2024/06/14	23.2	45.66	20.1	45.94	45.50	3.1	20,393	0.01%
2024/06/13	9	45.21	11.7	45.32	45.05	-2.7	20,327	-0.01%
2024/06/12	31	44.73	30	44.98	44.35	1	20,310	0.00%
2024/06/11	115.5	47.42	92.2	47.22	45.85	23.3	20,240	0.12%	大買/
2024/06/07	120	47.74	104.2	47.53	47.55	15.8	19,610	0.08%	大買/大賣/
2024/06/06	12.8	44.86	9	45.04	45.05	3.8	18,810	0.02%
2024/06/05	7	44.79	26.3	44.83	45.15	-19.3	18,715	-0.10%
2024/06/04	6.1	44.40	4.1	44.61	44.90	2	18,605	0.01%
2024/06/03	12	44.60	0	0.00	44.70	12	18,502	0.06%
2024/05/31	61.4	45.13	48.2	44.75	44.60	13.2	18,451	0.07%
2024/05/30	4.4	44.45	2	44.78	43.85	2.4	18,087	0.01%
2024/05/29	34.4	44.67	4.1	44.88	44.55	30.3	17,968	0.17%
2024/05/28	19.1	44.78	9	45.16	45.40	10.1	17,733	0.06%
2024/05/27	7.2	43.76	3.1	43.84	43.80	4.1	17,509	0.02%
2024/05/24	12.3	43.72	5	43.69	43.65	7.3	17,380	0.04%
2024/05/23	27	43.58	59	43.54	43.25	-32	17,248	-0.19%
2024/05/22	25	44.91	10.2	44.87	44.70	14.8	16,941	0.09%
2024/05/21	27.3	44.74	25.2	44.69	44.35	2.1	16,725	0.01%
2024/05/20	39.8	45.43	27.5	45.59	45.30	12.3	16,394	0.07%
2024/05/17	89.1	46.80	190.1	46.90	46.60	-101	15,907	-0.63%	大賣/鉅額交易
2024/05/16	71	47.36	36.7	47.35	46.90	34.3	15,266	0.22%
2024/05/15	96	46.75	125.5	45.68	46.55	-29.5	14,328	-0.21%	大賣/
2024/05/14	105.6	43.33	53.7	42.79	42.65	51.9	13,293	0.39%	大買/
2024/05/13	51.8	42.10	63.1	42.83	43.90	-11.3	12,576	-0.09%
2024/05/10	7	40.66	27.5	40.64	40.50	-20.5	11,860	-0.17%
2024/05/09	51.2	40.52	12.1	40.82	40.20	39.1	11,642	0.34%
2024/05/08	21.2	40.71	105.6	41.37	40.70	-84.4	11,406	-0.74%	大賣/
2024/05/07	78.7	41.78	16.8	41.90	41.80	61.9	11,071	0.56%
2024/05/06	80.1	43.21	225	43.08	43.10	-144.9	10,526	-1.38%	大賣/鉅額交易
2024/05/03	242.6	42.56	123.2	42.11	42.45	119.4	9,754	1.22%	大買/大賣/鉅額交易
2024/05/02	137	42.11	52.6	41.56	42.25	84.4	8,177	1.03%	大買/
2024/04/30	43.2	38.90	78.9	38.90	38.45	-35.7	6,856	-0.52%
2024/04/29	71	38.54	15.3	38.69	38.75	55.7	6,442	0.86%
2024/04/26	34.1	37.32	15.3	37.62	37.90	18.8	6,187	0.30%
2024/04/25	7	36.84	0	0.00	36.85	7	5,946	0.12%
2024/04/24	10	36.99	0	0.00	36.85	10	5,939	0.17%
2024/04/23	64	36.82	10.2	36.78	36.95	53.8	5,998	0.90%
2024/04/22	46	36.78	42.1	36.47	36.60	3.9	6,018	0.06%
2024/04/19	11.5	35.73	0	0.00	36.15	11.5	5,776	0.20%
2024/04/18	42	36.07	12	36.33	36.45	30	5,567	0.54%
2024/04/17	8	34.64	2	34.70	34.85	6	5,274	0.11%
2024/04/16	9.1	34.40	1	34.55	34.45	8.1	5,263	0.15%
2024/04/15	0.5	35.20	1	35.35	35.20	-0.5	5,183	-0.01%
2024/04/12	26.1	34.94	14	34.85	34.95	12.1	5,140	0.24%
2024/04/11	12.1	34.88	0	0.00	34.90	12.1	5,142	0.24%
2024/04/10	9.2	35.00	0	0.00	35.00	9.2	5,094	0.18%
2024/04/09	4.9	34.89	0	0.00	34.95	4.9	5,171	0.10%
2024/04/08	9.7	34.49	0	0.00	34.50	9.7	5,354	0.18%
2024/04/03	14.5	34.84	0	0.00	34.65	14.5	5,405	0.27%
2024/04/02	3.4	35.07	0	0.00	35.05	3.4	5,487	0.06%
2024/04/01	2	35.15	0	0.00	35.45	2	5,485	0.04%
2024/03/29	6	35.15	2	35.10	35.15	4	5,472	0.07%
2024/03/28	11	35.10	1	35.20	35.05	10	5,454	0.18%
2024/03/27	2	35.30	0	0.00	35.25	2	5,412	0.04%
2024/03/26	5.2	35.15	0	0.00	35.20	5.2	5,387	0.10%
2024/03/25	0.2	35.20	1.4	35.56	35.15	-1.2	5,356	-0.02%
2024/03/22	5	35.05	0.2	35.15	35.10	4.8	5,335	0.09%
2024/03/21	4	35.14	13	35.02	35.35	-9	5,325	-0.17%
2024/03/20	9	33.96	7	33.95	34.15	2	5,712	0.04%
2024/03/19	30	34.27	3	34.25	34.10	27	5,745	0.47%
2024/03/18	13.6	34.70	31	34.80	34.70	-17.4	5,617	-0.31%
2024/03/15	34.1	35.06	1	35.05	35.00	33.1	5,568	0.59%
2024/03/14	59.1	35.48	75.4	35.48	35.50	-16.3	5,457	-0.30%
2024/03/13	24	36.96	14	36.85	36.85	10	5,191	0.19%
2024/03/12	3	36.63	22	36.66	36.95	-19	5,182	-0.37%
2024/03/11	42.2	36.06	0	0.00	36.40	42.2	5,193	0.81%
2024/03/08	0.5	35.85	3	35.85	35.85	-2.5	5,166	-0.05%
2024/03/07	20.5	35.80	0.6	35.95	35.85	19.8	5,293	0.37%
2024/03/06	3.9	36.12	6	36.10	36.15	-2.1	5,262	-0.04%
2024/03/05	2.1	35.68	0	0.00	35.65	2.1	5,284	0.04%
2024/03/04	9.9	35.80	3	35.90	35.65	6.9	5,303	0.13%
2024/03/01	4.4	36.06	42	36.10	36.00	-37.6	5,261	-0.71%
2024/02/29	6	36.02	0	0.00	36.35	6	5,261	0.11%
2024/02/27	7.2	36.37	0.4	36.65	36.20	6.8	5,240	0.13%
2024/02/26	16	36.62	82	36.65	36.65	-66	5,247	-1.26%
2024/02/23	8.1	36.75	52	36.81	36.70	-43.9	5,259	-0.83%
2024/02/22	2	37.00	0.5	37.12	37.05	1.5	5,303	0.03%
2024/02/21	7.9	36.75	0	0.00	36.85	7.9	5,353	0.15%
2024/02/20	23.1	36.91	2	36.90	36.95	21.1	5,374	0.39%
2024/02/19	7	37.01	5	36.81	37.15	2	5,410	0.04%
2024/02/16	2.2	36.19	0	0.00	36.20	2.2	5,509	0.04%
2024/02/15	3.7	35.81	0	0.00	36.10	3.7	5,583	0.07%
2024/02/05	1.2	35.71	16.5	35.74	35.75	-15.3	5,539	-0.28%
2024/01/31	3	35.82	0	0.00	35.75	3	5,471	0.05%
2024/01/30	20	35.90	0	0.00	35.90	20	5,473	0.37%
2024/01/29	0.2	36.30	2	36.20	36.35	-1.8	5,475	-0.03%
2024/01/26	0	0.00	3	36.23	36.35	-3	5,520	-0.05%
2024/01/25	3	35.85	0	0.00	35.80	3	5,497	0.05%
2024/01/24	12	36.21	0	0.00	36.00	12	5,483	0.22%
2024/01/23	0.1	35.70	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	3.1	35.50	0	0.00	35.45	3.1	5,501	0.06%
2024/01/19	0	0.00	1	35.50	35.45	-1	5,473	-0.02%
2024/01/18	2.1	34.88	1	34.80	34.80	1.1	5,448	0.02%
2024/01/17	10.6	35.22	17	35.25	34.90	-6.5	5,386	-0.12%
2024/01/16	13.2	36.12	0	0.00	35.90	13.2	5,227	0.25%
2024/01/15	0	0.00	0.2	37.10	37.00	-0.2	5,090	0.00%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/11	3	37.15	0	0.00	37.00	3	5,185	0.06%
2024/01/10	6	37.18	0	0.00	36.95	6	5,178	0.12%
2024/01/09	2.2	37.28	0	0.00	37.20	2.2	5,158	0.04%
2024/01/08	3.1	37.74	0.9	38.00	37.65	2.2	5,099	0.04%
2024/01/05	8	38.30	2	38.05	38.05	6	5,057	0.12%
2024/01/04	10	38.58	0	0.00	38.55	10	5,023	0.20%
2024/01/03	6.1	38.73	0.1	38.70	38.70	6	5,005	0.12%
2024/01/02	38.1	38.76	11.2	38.82	39.25	26.9	4,893	0.55%
2023/12/29	12	37.92	8	37.79	37.75	4	4,681	0.09%
2023/12/28	37	37.61	11.7	37.67	37.85	25.3	4,656	0.54%
2023/12/27	11	36.93	2	37.00	37.00	9	4,579	0.20%
2023/12/26	0	0.00	1.7	36.77	36.70	-1.7	4,532	-0.04%
2023/12/25	2	36.25	0.1	36.35	36.25	1.9	4,535	0.04%
2023/12/22	7	36.34	1	36.35	36.25	6	4,613	0.13%
2023/12/21	1	36.60	0	0.00	36.40	1	4,779	0.02%
2023/12/20	10	36.76	0	0.00	36.85	10	4,832	0.21%
2023/12/19	1	36.40	1	36.50	36.45	0	4,859	0.00%
2023/12/18	27	37.12	8	36.98	37.00	19	4,835	0.39%
2023/12/15	21.5	36.96	0	0.00	36.75	21.5	4,782	0.45%
2023/12/14	26.1	36.93	23.5	37.06	36.95	2.6	4,295	0.06%
2023/12/13	4	36.08	0	0.00	35.90	4	4,193	0.10%
2023/12/12	6.4	36.14	0	0.00	36.20	6.4	4,244	0.15%
2023/12/11	1.7	36.47	0	0.00	36.50	1.7	4,281	0.04%
2023/12/08	8	36.71	0.2	36.80	36.60	7.9	4,310	0.18%
2023/12/06	7	37.41	2	37.47	37.30	5	4,430	0.11%
2023/12/05	5.1	36.84	0	36.90	36.75	5	4,490	0.11%
2023/12/04	7.4	37.06	8	37.06	37.15	-0.6	4,754	-0.01%
2023/12/01	2.5	35.81	1	35.80	35.80	1.5	4,689	0.03%
2023/11/30	9.5	35.78	0	0.00	35.80	9.5	4,809	0.20%
2023/11/29	2.1	36.00	1	36.10	35.85	1.1	4,766	0.02%
2023/11/28	5	35.85	0	0.00	35.85	5	4,739	0.11%
2023/11/27	6	35.54	0	0.00	35.50	6	4,695	0.13%
2023/11/24	3	35.72	0	0.00	35.85	3	4,687	0.06%
2023/11/22	4	35.74	1.8	35.72	35.75	2.2	4,762	0.05%
2023/11/21	1	35.95	0	0.00	35.95	1	4,810	0.02%
2023/11/20	11.5	35.93	0	0.00	35.80	11.5	4,752	0.24%
2023/11/17	0.1	36.85	4.9	36.85	36.90	-4.8	4,762	-0.10%
2023/11/16	0	0.00	4	36.90	36.80	-4	4,779	-0.08%
2023/11/15	9	36.26	15.1	36.36	36.70	-6.1	4,790	-0.13%
2023/11/14	20	35.48	8.7	35.38	35.50	11.3	4,642	0.24%
2023/11/13	0	0.00	3.9	34.53	34.70	-3.9	4,594	-0.08%
2023/11/10	0.1	34.25	1	34.25	34.15	-0.9	4,577	-0.02%
2023/11/09	1	34.30	1	34.45	34.35	0	4,623	0.00%
2023/11/08	2	34.35	1	34.40	34.45	1	4,705	0.02%
2023/11/07	5	33.99	0	0.00	34.10	5	4,720	0.11%
2023/11/06	2	34.50	1	34.35	34.50	1	4,754	0.02%
2023/11/03	1.2	33.98	7	33.90	34.10	-5.8	4,757	-0.12%
2023/11/02	0	0.00	1.1	33.63	33.25	-1.1	4,809	-0.02%
2023/11/01	2.1	32.63	0	0.00	32.60	2.1	4,827	0.04%
2023/10/31	10.3	32.96	2	33.25	32.40	8.3	4,855	0.17%
2023/10/30	1.2	33.30	0	0.00	33.20	1.2	4,859	0.02%
2023/10/27	0.5	33.35	0.7	33.45	33.40	-0.2	4,903	0.00%
2023/10/26	3.2	33.25	2.7	33.19	33.10	0.5	4,967	0.01%
2023/10/25	1	33.70	1	33.65	33.80	0	5,042	0.00%
2023/10/24	1	33.25	1	33.55	33.55	0	5,088	0.00%
2023/10/23	5.9	33.69	14	33.40	33.20	-8.1	5,127	-0.16%
2023/10/20	5.5	32.99	1	33.25	33.20	4.5	5,154	0.09%
2023/10/19	8.7	33.56	0	0.00	33.40	8.7	5,153	0.17%
2023/10/18	3	34.25	0	0.00	34.10	3	5,155	0.06%
2023/10/17	4.5	34.83	0	0.00	34.65	4.5	5,158	0.09%
2023/10/16	0.6	35.20	0.4	35.20	35.35	0.2	5,203	0.00%
2023/10/13	2.4	35.42	1	35.50	35.40	1.4	5,276	0.03%
2023/10/12	0.2	35.55	6	35.62	35.75	-5.8	5,401	-0.11%
2023/10/11	1.4	35.24	1	35.30	35.35	0.4	5,433	0.01%
2023/10/06	1	34.30	3	34.72	34.90	-2	5,429	-0.04%
2023/10/05	2.6	34.36	3.5	34.43	34.25	-0.9	5,450	-0.02%
2023/10/04	16.5	34.09	21.1	34.16	34.00	-4.6	5,481	-0.08%
2023/10/03	23.1	34.99	0.3	35.05	34.90	22.8	5,447	0.42%
2023/10/02	5	35.29	2.4	35.46	35.20	2.6	5,416	0.05%
2023/09/28	3	35.32	7	35.20	35.20	-4	5,433	-0.07%
2023/09/27	5.5	35.84	47	36.02	35.20	-41.5	5,440	-0.76%
2023/09/26	43.8	35.49	27	35.42	35.30	16.8	5,428	0.31%
2023/09/25	16.3	37.05	22	36.96	36.70	-5.6	5,280	-0.11%
2023/09/13	16.5	35.38	2	35.03	34.90	14.5	5,230	0.28%
2023/09/12	8	34.78	0	0.00	35.00	8	5,285	0.15%
2023/09/11	4	34.74	0	0.00	34.75	4	5,299	0.08%
2023/09/08	17	34.78	0	0.00	34.80	17	5,338	0.32%
2023/09/07	6	35.13	1	35.50	35.00	5	5,454	0.09%
2023/09/06	4.3	35.85	2	36.10	35.60	2.3	5,452	0.04%
2023/09/05	2	36.23	2.5	36.60	36.40	-0.5	5,413	-0.01%
2023/09/04	6.1	36.15	2.1	36.15	36.10	4	5,409	0.07%
2023/09/01	3	36.60	63.6	36.67	36.60	-60.6	5,424	-1.12%
2023/08/31	19.5	36.76	18	36.76	36.85	1.5	5,542	0.03%
2023/08/30	10	36.70	5.1	36.64	36.60	4.9	5,703	0.09%
2023/08/29	31.1	36.51	24.8	36.47	36.65	6.3	5,614	0.11%
2023/08/28	28	35.40	9	35.51	35.70	19	5,309	0.36%
2023/08/25	2.1	34.50	8.4	34.76	34.50	-6.3	5,274	-0.12%
2023/08/24	5.1	33.20	1	33.40	33.30	4.1	5,180	0.08%
2023/08/23	7.2	33.03	0	0.00	33.00	7.2	5,192	0.14%
2023/08/22	2.1	33.40	0	0.00	33.35	2.1	5,227	0.04%
2023/08/21	7.6	33.69	3.5	33.61	33.65	4.1	5,272	0.08%
2023/08/18	9	33.01	0	0.00	33.20	9	5,260	0.17%
2023/08/17	19.7	33.17	4.3	33.21	33.20	15.4	5,242	0.29%
2023/08/16	7.4	33.91	25	34.01	33.80	-17.6	5,159	-0.34%
2023/08/15	7.5	34.56	5	34.64	34.50	2.5	5,126	0.05%
2023/08/14	19.7	34.50	1.5	34.60	34.55	18.2	5,142	0.35%
2023/08/11	0.3	35.16	1.2	35.03	35.05	-0.9	5,142	-0.02%
2023/08/10	4.3	34.77	0	0.00	34.55	4.3	5,136	0.08%
2023/08/09	6.6	34.86	0	0.00	34.85	6.6	5,172	0.13%
2023/08/08	6.5	34.98	0	0.00	34.90	6.5	5,184	0.13%
2023/08/07	0	35.35	0	0.00	35.15	0	5,165	0.00%
2023/08/04	3.1	35.40	5	35.27	35.15	-1.9	5,202	-0.04%
2023/08/02	8.5	35.24	0	0.00	35.10	8.5	5,198	0.16%
2023/08/01	0.1	35.90	1	35.80	35.75	-0.9	5,177	-0.02%
2023/07/31	2	35.73	2.5	35.82	35.60	-0.5	5,166	-0.01%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/27	1.4	35.86	1	36.00	36.15	0.4	5,139	0.01%
2023/07/26	1.6	35.43	30	35.42	35.35	-28.4	5,079	-0.56%
2023/07/25	3.6	35.09	120	35.04	35.05	-116.4	5,106	-2.28%	大賣/鉅額交易
2023/07/24	1.5	35.02	0	0.00	35.15	1.5	5,096	0.03%
2023/07/21	1	35.20	30	35.65	35.20	-29	5,073	-0.57%
2023/07/20	1.4	35.68	31	35.15	35.70	-29.6	5,147	-0.58%
2023/07/19	15	35.11	3	35.02	35.10	12	5,134	0.23%
2023/07/18	3.6	35.30	2	35.35	35.25	1.6	5,097	0.03%
2023/07/17	8.5	35.43	62.2	35.40	35.45	-53.7	5,114	-1.05%
2023/07/14	8.7	35.54	15	35.40	35.55	-6.3	5,150	-0.12%
2023/07/13	2.8	35.21	0	0.00	35.20	2.8	5,183	0.05%
2023/07/12	11.6	35.39	0	0.00	35.25	11.6	5,162	0.22%
2023/07/11	3.3	35.82	0	0.00	35.70	3.3	5,168	0.06%
2023/07/10	0	0.00	3	35.67	35.85	-3	5,193	-0.06%
2023/07/07	2.3	35.19	13	35.34	35.40	-10.7	5,242	-0.20%
2023/07/06	20.2	35.80	3.4	35.78	35.55	16.8	5,242	0.32%
2023/07/05	6	36.20	11	36.50	36.15	-5	5,169	-0.10%
2023/07/04	5.1	35.89	0	0.00	36.00	5.1	5,189	0.10%
2023/07/03	8.4	36.04	10	36.00	36.05	-1.6	5,237	-0.03%
2023/06/30	1	35.85	3.1	36.05	35.95	-2.1	5,333	-0.04%
2023/06/29	1.6	36.18	35	36.39	35.95	-33.4	5,349	-0.62%
2023/06/27	0	0.00	47	35.88	35.95	-47	5,485	-0.86%
2023/06/26	2.1	35.93	2	35.75	36.05	0.1	5,566	0.00%
2023/06/21	1.1	36.00	0	0.00	35.85	1.1	5,604	0.02%
2023/06/20	0.5	36.15	0	0.00	36.15	0.5	5,639	0.01%
2023/06/19	2.1	36.30	4	36.30	36.30	-1.9	5,838	-0.03%
2023/06/16	6	36.35	11	36.36	36.05	-5	6,138	-0.08%
2023/06/15	9.1	36.53	1	36.65	36.70	8.1	6,667	0.12%
2023/06/14	5	36.44	1	36.75	36.50	4	6,906	0.06%
2023/06/13	11.4	36.65	40.6	36.73	36.75	-29.2	7,974	-0.37%
2023/06/12	9.1	35.67	28	35.71	35.55	-18.9	7,935	-0.24%
2023/06/09	2	36.15	6.5	36.25	36.10	-4.5	7,948	-0.06%
2023/06/08	1.6	36.30	0	0.00	36.25	1.6	7,979	0.02%
2023/06/07	5.6	36.73	1	36.75	36.85	4.6	7,999	0.06%
2023/06/06	15	36.96	24	36.83	37.00	-9	7,968	-0.11%
2023/06/05	24.7	36.31	35.1	36.41	36.95	-10.3	7,832	-0.13%
2023/06/02	5.3	34.91	0	0.00	35.05	5.3	7,564	0.07%
2023/06/01	4.1	34.84	0	0.00	34.90	4.1	7,550	0.05%
2023/05/31	1.6	34.95	0	0.00	34.90	1.6	7,578	0.02%
2023/05/30	5	35.00	1.3	35.01	35.05	3.8	7,560	0.05%
2023/05/29	2.9	34.96	2	34.85	35.00	0.9	7,700	0.01%
2023/05/26	25.4	34.85	0.1	34.95	34.90	25.3	7,707	0.33%
2023/05/25	3.9	35.24	3	35.22	35.15	0.9	7,703	0.01%
2023/05/24	0.1	35.70	0	0.00	35.70	0.1	7,686	0.00%
2023/05/23	0.1	35.60	0.8	35.60	35.70	-0.7	7,678	-0.01%
2023/05/22	0.4	35.56	0	0.00	35.50	0.4	7,685	0.01%
2023/05/19	1.3	35.52	6.1	35.49	35.55	-4.9	7,676	-0.06%
2023/05/17	1.5	35.05	18	35.35	35.35	-16.5	7,640	-0.22%
2023/05/16	1.1	35.19	4	35.03	35.10	-2.9	7,567	-0.04%
2023/05/15	12.1	34.26	3.3	34.15	34.50	8.8	7,585	0.12%
2023/05/12	15	34.91	0	0.00	34.85	15	7,513	0.20%
2023/05/11	1.5	35.26	2	35.20	35.20	-0.5	7,470	-0.01%
2023/05/10	3.1	35.42	0	0.00	35.50	3.1	7,450	0.04%
2023/05/09	3.1	35.90	0	0.00	35.75	3.1	7,428	0.04%
2023/05/08	1	35.80	24	35.70	35.80	-23	7,447	-0.31%
2023/05/05	4	35.61	4	35.66	35.60	0	7,437	0.00%
2023/05/04	1.1	35.74	6	35.60	35.80	-4.9	7,481	-0.07%
2023/05/03	0	35.50	2	35.45	35.35	-2	7,492	-0.03%
2023/05/02	8	35.57	1.6	35.59	35.50	6.4	7,619	0.08%
2023/04/28	1.3	35.66	6	35.71	35.80	-4.7	7,729	-0.06%
2023/04/27	1.1	35.46	0	0.00	35.50	1.1	7,726	0.01%
2023/04/26	4	35.31	3	35.60	35.65	1	7,742	0.01%
2023/04/25	9	36.07	4	35.96	35.40	5	7,724	0.06%
2023/04/24	1	35.55	0	0.00	35.55	1	7,638	0.01%
2023/04/21	6.4	35.06	0	0.00	35.15	6.4	7,666	0.08%
2023/04/20	2.5	35.11	8	35.15	35.05	-5.5	7,657	-0.07%
2023/04/19	5.5	35.43	1	35.40	35.45	4.5	7,673	0.06%
2023/04/18	6.7	35.59	2.6	35.81	35.50	4.2	7,615	0.05%
2023/04/17	5.1	35.98	0.1	36.00	35.95	5	7,572	0.07%
2023/04/14	9.4	35.90	1	35.95	36.10	8.4	7,546	0.11%
2023/04/13	3.2	35.92	3.3	35.95	35.90	-0.1	7,542	0.00%
2023/04/12	12	36.04	0.1	36.15	36.15	11.9	7,539	0.16%
2023/04/11	4	35.70	0	0.00	35.85	4	7,476	0.05%
2023/04/10	10	35.57	0	0.00	35.50	10	7,443	0.13%
2023/04/07	6.6	35.38	6.8	35.65	35.65	-0.2	7,407	0.00%
2023/04/06	15.8	35.27	1	35.25	35.15	14.8	7,338	0.20%
2023/03/31	2.1	35.56	28	35.62	35.35	-25.9	7,291	-0.36%
2023/03/30	18.1	35.26	1	35.15	35.05	17.1	7,236	0.24%
2023/03/29	7.4	34.92	2	35.03	34.90	5.4	7,244	0.08%
2023/03/28	2.1	35.30	6	35.50	35.20	-3.9	7,227	-0.05%
2023/03/27	13.6	35.50	42.4	35.49	35.50	-28.8	7,223	-0.40%
2023/03/24	2	35.80	2	35.85	35.85	0	7,204	0.00%
2023/03/23	5	35.83	10.4	35.75	35.85	-5.4	7,168	-0.08%
2023/03/22	3	35.03	7	35.76	35.95	-4	7,126	-0.06%
2023/03/21	18.4	35.12	23	35.37	35.65	-4.6	6,984	-0.07%
2023/03/20	86.7	34.68	40.1	34.54	34.30	46.6	6,702	0.70%
2023/03/17	47.5	36.29	143	36.40	36.25	-95.6	6,127	-1.56%	大賣/
2023/03/16	127.3	36.27	20.4	36.17	36.25	106.9	5,954	1.80%	大買/鉅額交易
2023/03/15	15.6	38.35	0	0.00	38.35	15.6	4,988	0.31%
2023/03/14	5.5	42.66	28.1	42.66	42.60	-22.6	4,968	-0.46%
2023/03/13	7.1	42.84	7.2	42.93	43.00	-0.1	5,011	0.00%
2023/03/10	10.4	43.47	40	43.75	43.25	-29.6	5,008	-0.59%
2023/03/09	2.3	44.00	6.3	44.13	44.10	-4	4,978	-0.08%
2023/03/08	1.4	43.99	7	43.90	44.00	-5.6	5,069	-0.11%
2023/03/07	3	43.73	6.5	44.07	44.10	-3.5	5,083	-0.07%
2023/03/06	4.1	43.44	13	43.42	43.45	-8.9	5,069	-0.18%
2023/03/03	7.1	43.19	47	43.18	43.25	-39.9	5,086	-0.78%
2023/03/02	7.1	43.31	0.1	43.50	43.30	7	5,100	0.14%
2023/03/01	9.2	43.54	12	43.60	43.60	-2.8	5,047	-0.05%
2023/02/24	1.2	44.43	4	44.68	44.45	-2.8	4,887	-0.06%
2023/02/23	5	44.63	14	44.66	44.50	-9	4,861	-0.18%
2023/02/22	9.1	44.14	3	44.18	44.20	6.1	4,838	0.13%
2023/02/21	2.2	44.26	0	0.00	44.40	2.2	4,897	0.05%
2023/02/20	7.3	44.35	24	44.12	44.40	-16.7	5,036	-0.33%
2023/02/17	7.1	44.07	1	44.10	44.10	6.1	5,103	0.12%
2023/02/16	17.2	44.12	0.1	44.15	44.10	17.1	5,221	0.33%
2023/02/15	23.3	44.04	0.3	44.30	44.00	23	5,355	0.43%
2023/02/14	10	44.30	3	44.30	44.25	7	5,390	0.13%
2023/02/13	6.3	44.06	0	0.00	44.05	6.3	5,538	0.11%
2023/02/10	8.2	44.46	2.3	44.41	44.40	5.8	5,566	0.10%
2023/02/09	2.1	44.87	3	44.90	44.75	-0.9	5,622	-0.02%
2023/02/08	0.3	44.80	0	0.00	44.75	0.3	5,670	0.00%
2023/02/07	0.3	44.81	5.4	44.70	44.65	-5.2	5,700	-0.09%
2023/02/06	2.1	44.95	13	44.83	44.70	-10.9	5,741	-0.19%
2023/02/03	1.4	45.16	0	0.00	45.10	1.4	5,764	0.02%
2023/02/02	10.1	45.40	1	45.45	45.40	9.1	5,807	0.16%
2023/02/01	7	45.08	2.2	45.15	45.30	4.8	5,868	0.08%
2023/01/31	2	44.95	5.2	44.94	44.75	-3.2	6,156	-0.05%
2023/01/30	6	44.25	0	0.00	44.70	6	6,185	0.10%
2023/01/17	12.1	43.65	2.3	43.80	43.90	9.9	6,144	0.16%
2023/01/16	3	43.62	10	43.55	43.55	-7	6,200	-0.11%
2023/01/13	2	43.40	3.5	43.36	43.35	-1.5	6,238	-0.02%
2023/01/12	2	43.25	0	0.00	43.30	2	6,316	0.03%
2023/01/11	2	43.20	0	0.00	43.35	2	6,377	0.03%
2023/01/10	6	43.30	5	43.30	43.30	1	6,394	0.02%
2023/01/09	10.5	43.78	2	43.63	43.75	8.5	6,410	0.13%
2023/01/06	0.6	43.33	0	0.00	43.10	0.6	6,440	0.01%
2023/01/05	2	43.25	0	0.00	43.00	2	6,835	0.03%
2023/01/04	8.2	43.35	2.3	43.58	43.35	5.9	6,948	0.09%
2023/01/03	1	42.51	1	42.60	43.55	0	7,003	0.00%
2022/12/30	2	43.45	1.8	43.25	43.25	0.2	6,996	0.00%
2022/12/29	4.2	42.58	1.2	42.60	42.65	3	7,015	0.04%
2022/12/28	1.4	43.45	0	0.00	43.15	1.4	7,027	0.02%
2022/12/27	3.1	44.01	22	43.73	43.90	-19	7,143	-0.27%
2022/12/26	2	43.60	0.2	43.78	43.65	1.8	7,206	0.02%
2022/12/23	1.3	43.59	0	0.00	43.65	1.3	7,254	0.02%
2022/12/22	1.4	44.28	42	44.25	44.35	-40.6	7,273	-0.56%
2022/12/21	0.2	42.90	5	42.89	43.15	-4.9	7,318	-0.07%
2022/12/20	17	43.00	36.3	42.60	42.50	-19.3	7,291	-0.26%
2022/12/19	4.2	43.96	4.5	44.28	44.00	-0.4	7,328	0.00%
2022/12/16	3.1	44.50	6	44.60	44.40	-3	7,295	-0.04%
2022/12/15	3	44.90	3.7	45.00	45.05	-0.7	7,276	-0.01%
2022/12/14	4.7	44.97	1	45.00	45.00	3.7	7,264	0.05%
2022/12/13	2.6	44.61	6.5	44.67	44.45	-3.9	7,239	-0.05%
2022/12/12	7.7	44.42	19.3	44.41	44.35	-11.6	7,191	-0.16%
2022/12/09	1	44.83	10	44.76	44.85	-9	7,209	-0.12%
2022/12/08	22.2	44.49	1.4	44.68	44.50	20.8	7,180	0.29%
2022/12/07	6.8	45.89	13.5	45.74	45.60	-6.7	7,113	-0.09%
2022/12/06	2.4	46.64	0	0.00	46.45	2.4	6,971	0.03%
2022/12/05	1	47.10	5	47.20	47.20	-4	6,913	-0.06%
2022/12/02	4	46.50	0	0.00	45.95	4	6,853	0.06%
2022/12/01	16	46.84	3	46.85	46.35	13	6,845	0.19%
2022/11/30	1.2	46.60	13	46.65	46.15	-11.8	6,800	-0.17%
2022/11/29	0.1	45.70	1	45.90	45.90	-0.9	6,709	-0.01%
2022/11/28	27	44.61	4.2	45.07	45.25	22.8	6,788	0.34%
2022/11/25	5.2	45.64	20	45.55	45.35	-14.8	6,849	-0.22%
2022/11/24	5.3	44.99	10	44.82	45.20	-4.7	6,829	-0.07%
2022/11/23	2.1	44.25	20.5	44.15	44.20	-18.4	6,810	-0.27%
2022/11/22	6	43.95	0	0.00	43.95	6	6,859	0.09%
2022/11/21	7	44.32	1	44.30	44.10	6	6,880	0.09%
2022/11/18	1	44.60	7	44.42	44.45	-6	6,867	-0.09%
2022/11/17	11.1	43.84	3	43.51	43.95	8.1	6,861	0.12%
2022/11/16	8	44.70	3	44.43	44.25	5	6,816	0.07%
2022/11/15	7.2	45.03	8	45.20	45.50	-0.8	6,702	-0.01%
2022/11/14	15	45.31	7	45.46	45.25	8	6,637	0.12%
2022/11/11	7.4	44.26	7	44.59	44.65	0.4	6,548	0.01%
2022/11/10	4	43.36	2	43.35	43.30	2	6,453	0.03%
2022/11/09	18.4	43.85	12	44.24	43.60	6.4	6,546	0.10%
2022/11/08	10.6	43.38	25.1	43.48	43.45	-14.5	6,489	-0.22%
2022/11/07	22.5	41.53	15	41.12	41.80	7.5	6,546	0.11%
2022/11/04	0.4	40.39	0	0.00	40.70	0.4	6,674	0.01%
2022/11/03	2.2	40.37	0	0.00	40.35	2.2	6,784	0.03%
2022/11/02	2.7	39.91	0	0.00	40.90	2.7	6,852	0.04%
2022/11/01	8	39.92	4	39.71	40.00	4	6,873	0.06%
2022/10/31	6.1	39.56	8.3	39.78	39.60	-2.2	6,907	-0.03%
2022/10/28	16	40.20	0	0.00	40.00	16	6,976	0.23%
2022/10/27	50.7	39.98	73.2	40.31	40.35	-22.6	7,020	-0.32%
2022/10/26	4.1	57.83	1	58.00	58.00	3.1	6,861	0.05%
2022/10/25	6.1	57.97	6	57.95	58.10	0.1	7,285	0.00%
2022/10/24	18.1	59.89	6.5	59.52	59.00	11.6	7,298	0.16%
2022/10/21	11.2	60.43	5	60.48	60.40	6.2	7,271	0.09%
2022/10/20	5.2	58.28	3	58.60	60.50	2.2	7,414	0.03%
2022/10/19	11.1	59.47	7.1	59.36	58.80	4	7,709	0.05%
2022/10/18	8	58.13	11	57.81	59.00	-3	8,120	-0.04%
2022/10/17	2	55.69	1	57.30	57.40	1	9,704	0.01%
2022/10/14	3.1	56.58	11.3	56.52	56.50	-8.2	9,729	-0.08%
2022/10/13	27.5	55.71	14.8	55.77	54.70	12.7	10,220	0.12%
2022/10/12	5	55.52	6.5	56.32	56.60	-1.5	9,827	-0.02%
2022/10/11	2.8	51.77	1.6	51.79	51.50	1.2	9,732	0.01%
2022/10/07	2.2	53.56	17	53.55	53.60	-14.8	9,688	-0.15%
2022/10/06	4.2	52.50	7.2	52.70	53.10	-3	9,659	-0.03%
2022/10/05	12.2	51.59	0.5	51.50	51.40	11.7	9,655	0.12%
2022/10/04	9.1	49.16	5.1	50.03	50.30	4	9,677	0.04%
2022/10/03	0.3	50.57	0	0.00	49.85	0.3	9,596	0.00%
2022/09/30	1	50.00	2	50.20	51.40	-1	9,546	-0.01%
2022/09/29	0.1	51.40	11	51.54	51.40	-10.9	9,562	-0.11%
2022/09/28	10.6	51.85	14	51.81	50.60	-3.4	9,600	-0.04%
2022/09/27	0	0.00	11	53.88	53.70	-11	9,542	-0.12%
2022/09/26	17.3	53.97	0	0.00	53.50	17.3	9,574	0.18%
2022/09/23	0.4	56.60	0	0.00	56.10	0.4	9,574	0.00%
2022/09/22	14.4	56.60	0	0.00	56.50	14.4	9,599	0.15%
2022/09/21	2.1	58.06	0	0.00	58.40	2.1	9,561	0.02%
2022/09/19	6.4	58.31	2.3	58.60	58.00	4.1	9,556	0.04%
2022/09/16	15.1	59.61	0	0.00	59.80	15.1	9,573	0.16%
2022/09/15	0	0.00	0.1	60.50	60.30	-0.1	9,578	0.00%
2022/09/14	5.2	58.93	2	58.90	59.00	3.2	9,595	0.03%
2022/09/13	0	60.60	1	60.20	60.70	-1	9,604	-0.01%
2022/09/12	0.4	60.50	0	0.00	60.30	0.4	9,658	0.00%
2022/09/08	2	60.20	1.3	60.16	60.30	0.8	9,752	0.01%
2022/09/07	3.3	58.43	0	0.00	58.00	3.3	9,759	0.03%
2022/09/06	0	0.00	6	60.20	60.00	-6	9,736	-0.06%
2022/09/05	2	59.85	1	59.60	59.90	1	9,788	0.01%
2022/09/02	8.2	59.83	37	59.73	59.20	-28.8	9,859	-0.29%
2022/09/01	8.2	61.33	8.3	60.70	61.30	-0.1	9,779	0.00%
2022/08/31	1	63.50	1	63.60	63.10	0	9,717	0.00%
2022/08/30	1	62.70	12.3	62.81	63.40	-11.3	9,714	-0.12%
2022/08/29	5	62.72	3	62.50	62.80	2	9,725	0.02%
2022/08/26	2	63.90	1	64.30	64.30	1	9,730	0.01%
2022/08/25	5	62.70	0	0.00	62.70	5	9,704	0.05%
2022/08/24	0.1	62.10	28.1	62.12	62.60	-28	9,758	-0.29%
2022/08/23	2	62.15	4	62.10	61.80	-2	9,953	-0.02%
2022/08/22	14.1	63.28	2	62.95	63.20	12.1	10,007	0.12%
2022/08/19	1	62.99	1	61.90	63.00	0	10,012	0.00%
2022/08/18	1	62.80	2	62.70	63.00	-1	10,003	-0.01%
2022/08/17	0	63.50	2	63.40	63.30	-2	9,993	-0.02%
2022/08/16	18	63.04	10	63.71	63.50	8	9,996	0.08%
2022/08/15	44	64.23	6.5	64.64	64.90	37.5	9,864	0.38%
2022/08/12	11.2	62.99	9	62.98	63.00	2.2	9,811	0.02%
2022/08/11	8	63.55	9.1	63.58	64.50	-1.1	9,774	-0.01%
2022/08/10	9	61.29	27.1	61.27	61.50	-18.1	9,669	-0.19%
2022/08/09	25	59.25	6.8	59.18	60.00	18.2	9,575	0.19%
2022/08/08	2	57.90	4.4	57.78	58.00	-2.4	9,580	-0.02%
2022/08/05	12	57.39	18	57.57	57.70	-6	9,675	-0.06%
2022/08/04	44	54.91	9	55.82	56.00	35	9,803	0.36%
2022/08/03	16	56.51	12	56.88	56.40	4	9,749	0.04%
2022/08/02	7	57.67	21.7	57.61	57.90	-14.7	9,726	-0.15%
2022/08/01	25.2	56.62	11	56.94	57.90	14.2	9,782	0.15%
2022/07/29	29.1	54.80	0.8	54.80	54.80	28.4	9,333	0.30%
2022/07/28	20.1	60.61	16.3	60.86	60.80	3.8	9,592	0.04%
2022/07/27	82.9	60.56	76.5	59.92	60.80	6.4	9,631	0.07%
2022/07/26	84.1	61.07	26.5	61.21	61.10	57.6	9,605	0.60%
2022/07/25	113.7	57.98	100	58.16	59.60	13.7	9,320	0.15%	大買/
2022/07/22	211.9	58.13	166.1	57.33	58.00	45.8	9,034	0.51%	大買/大賣/
2022/07/21	31.2	59.20	2.5	59.20	59.20	28.7	8,254	0.35%
2022/07/20	89.8	66.85	16.6	67.56	65.70	73.2	8,214	0.89%
2022/07/19	1	72.70	9	72.78	72.90	-8	7,723	-0.10%
2022/07/18	11	72.05	4.4	72.56	72.80	6.6	7,758	0.09%
2022/07/15	0.2	71.00	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	7.1	70.74	0.1	71.10	71.30	7	7,784	0.09%
2022/07/13	0	0.00	35.6	70.90	71.20	-35.6	7,796	-0.46%
2022/07/12	7.7	69.16	21.2	70.18	69.10	-13.5	7,877	-0.17%
2022/07/11	9.4	69.61	3.2	69.43	69.40	6.2	7,850	0.08%
2022/07/08	4.1	70.97	2.3	71.26	70.90	1.8	7,817	0.02%
2022/07/07	1.6	69.00	26.5	69.86	71.00	-24.9	7,858	-0.32%
2022/07/06	11.7	70.24	1	70.30	69.90	10.7	8,040	0.13%
2022/07/05	5	71.14	0	0.00	71.40	5	8,002	0.06%
2022/07/04	0.3	70.29	1	70.40	71.40	-0.7	7,999	-0.01%
2022/07/01	13	71.80	1	70.20	70.30	12	8,025	0.15%
2022/06/30	2	73.40	0	0.00	73.40	2	7,927	0.03%
2022/06/29	1	74.80	0	0.00	74.80	1	7,915	0.01%
2022/06/28	3	74.83	2	74.80	74.80	1	7,956	0.01%
2022/06/27	1	75.20	0.3	75.60	75.50	0.7	8,050	0.01%
2022/06/24	0	0.00	1	74.50	74.50	-1	8,124	-0.01%
2022/06/23	3.4	73.00	10.5	72.55	72.70	-7.1	8,146	-0.09%
2022/06/22	3.1	73.27	4.1	73.53	72.70	-1	8,246	-0.01%
2022/06/21	4	73.40	4	74.10	74.40	0	8,256	0.00%
2022/06/20	7.2	73.70	4.5	72.71	72.60	2.7	8,320	0.03%
2022/06/17	9.8	74.90	11	75.33	74.30	-1.3	8,386	-0.01%
2022/06/16	17	77.12	6.3	75.71	75.70	10.7	8,421	0.13%
2022/06/15	15	77.29	2	77.40	77.00	13	8,689	0.15%
2022/06/14	1	75.10	8.7	76.18	77.30	-7.7	8,740	-0.09%
2022/06/13	10	76.53	11	76.26	75.70	-1	8,821	-0.01%
2022/06/10	3	78.10	5	78.50	78.50	-2	8,757	-0.02%
2022/06/09	1	78.20	2.4	78.30	78.40	-1.4	8,756	-0.02%
2022/06/08	5	77.80	7.1	78.00	77.90	-2.1	8,770	-0.02%
2022/06/07	8	77.50	5	77.66	77.80	3	8,799	0.03%
2022/06/06	4.1	76.81	26	76.80	77.60	-22	8,844	-0.25%
2022/06/02	5	75.90	24.5	76.21	76.20	-19.5	8,997	-0.22%
2022/06/01	4	76.20	6.2	76.38	76.10	-2.2	9,142	-0.02%
2022/05/31	4	75.28	2	74.90	77.10	2	9,138	0.02%
2022/05/30	2.3	74.74	15.2	74.77	75.00	-12.9	9,004	-0.14%
2022/05/27	0	0.00	20.8	72.81	72.80	-20.8	8,955	-0.23%
2022/05/26	2.4	72.13	28	71.99	72.00	-25.6	9,021	-0.28%
2022/05/25	5.6	72.41	5.6	72.39	72.50	-0.1	9,173	0.00%
2022/05/24	0	72.40	36	72.07	71.70	-36	9,462	-0.38%
2022/05/23	0	72.90	0	0.00	72.70	0	9,605	0.00%
2022/05/20	4	72.90	5	72.96	72.70	-1	9,745	-0.01%
2022/05/19	11	71.93	38	71.90	71.90	-27	9,872	-0.27%
2022/05/18	21.3	73.07	6.8	72.92	73.80	14.5	9,887	0.15%
2022/05/17	14	70.75	5	70.72	71.30	9	9,881	0.09%
2022/05/16	11	70.53	16	70.64	70.20	-5	9,838	-0.05%
2022/05/13	8.2	70.22	29	70.08	71.50	-20.8	9,759	-0.21%
2022/05/12	19.1	70.78	14	70.79	69.80	5.1	9,667	0.05%
2022/05/11	11.1	74.26	6.4	73.70	73.40	4.7	9,487	0.05%
2022/05/10	5.5	73.29	18.8	73.87	74.30	-13.4	9,478	-0.14%
2022/05/09	23.3	75.06	67	75.83	74.00	-43.7	9,401	-0.47%
2022/05/06	7.2	76.04	108.1	76.37	76.40	-100.9	9,293	-1.09%	大賣/
2022/05/05	33.2	77.56	6.2	77.76	77.70	27	9,294	0.29%
2022/05/04	12	80.02	11.4	79.71	80.30	0.6	8,937	0.01%
2022/05/03	7	79.59	7.6	79.34	79.60	-0.6	8,877	-0.01%
2022/04/29	1	77.70	10	78.07	78.30	-9	8,755	-0.10%
2022/04/28	4.2	77.70	14	77.89	77.50	-9.8	8,743	-0.11%
2022/04/27	64.1	78.02	63.9	78.10	78.90	0.2	8,590	0.00%
2022/04/26	0	0.00	12	74.50	74.50	-12	7,745	-0.15%
2022/04/25	11.4	67.25	20	67.45	67.80	-8.6	7,794	-0.11%
2022/04/22	12.9	69.04	2	69.15	69.10	10.9	7,749	0.14%
2022/04/21	6	70.02	0	0.00	69.90	6	7,781	0.08%
2022/04/20	5.3	70.22	3	70.50	70.30	2.3	7,799	0.03%
2022/04/19	12.2	70.48	4	70.50	70.20	8.2	7,905	0.10%
2022/04/18	16.1	70.41	25	71.16	69.80	-8.9	8,173	-0.11%
2022/04/15	16.2	72.67	8	73.21	72.50	8.2	8,063	0.10%
2022/04/14	0.1	74.30	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	15	74.20	7	74.49	74.30	8	8,065	0.10%
2022/04/12	30.2	74.43	34	73.86	73.20	-3.8	8,002	-0.05%
2022/04/11	13.1	78.07	9.1	77.93	77.80	4.1	7,785	0.05%
2022/04/08	1	77.80	9	78.84	79.10	-8	7,767	-0.10%
2022/04/07	18.3	78.54	9	78.23	77.50	9.3	7,746	0.12%
2022/04/06	14	78.85	10	79.41	79.80	4	7,673	0.05%
2022/04/01	6	78.80	3.1	79.10	79.10	2.9	7,626	0.04%
2022/03/31	3.1	78.74	0.5	79.34	79.30	2.6	7,628	0.03%
2022/03/30	2	78.85	10.2	79.73	79.10	-8.2	7,624	-0.11%
2022/03/29	9	78.84	12.8	78.71	79.20	-3.8	7,527	-0.05%
2022/03/28	4	76.35	10.1	76.70	77.20	-6.1	7,434	-0.08%
2022/03/25	9	77.34	116.1	75.59	77.20	-107.1	7,414	-1.44%	大賣/鉅額交易
2022/03/24	4	74.73	10.2	75.18	75.10	-6.2	7,271	-0.08%
2022/03/23	110	74.83	60.2	73.90	74.90	49.8	7,250	0.69%	大買/
2022/03/22	51.1	73.40	8	72.99	73.60	43.1	7,157	0.60%
2022/03/21	5	71.36	2	72.05	71.90	3	7,055	0.04%
2022/03/18	3	71.57	13	71.63	73.00	-10	6,990	-0.14%
2022/03/17	7	70.23	3	70.83	70.80	4	6,786	0.06%
2022/03/16	7.1	70.84	27.3	69.68	70.10	-20.2	6,737	-0.30%
2022/03/15	2.1	71.71	6	72.03	71.70	-4	6,594	-0.06%
2022/03/14	4	72.18	0	72.40	72.10	4	6,578	0.06%
2022/03/11	3	71.03	7.1	71.38	72.10	-4.1	6,614	-0.06%
2022/03/10	26	71.59	6.1	71.77	71.90	19.9	6,630	0.30%
2022/03/09	7.2	69.26	9.7	69.73	69.90	-2.4	6,627	-0.04%
2022/03/08	20	68.38	1	67.90	67.60	19	6,590	0.29%
2022/03/07	31.7	70.76	10	70.87	70.60	21.7	6,421	0.34%
2022/03/04	6.3	73.31	11	73.70	73.30	-4.7	6,411	-0.07%
2022/03/03	9.3	73.09	8.5	73.61	73.60	0.8	6,550	0.01%
2022/03/02	1.1	71.26	1	71.90	72.40	0.1	6,620	0.00%
2022/03/01	6.1	71.59	12	71.56	72.00	-5.9	6,599	-0.09%
2022/02/25	11.2	71.33	7	71.73	71.60	4.2	6,532	0.06%
2022/02/24	35.1	73.41	33.9	72.52	71.50	1.2	6,388	0.02%
2022/02/23	17.9	73.72	10.5	73.57	74.40	7.4	6,141	0.12%
2022/02/22	30.2	71.30	14	71.64	71.80	16.2	6,098	0.26%
2022/02/21	6.8	70.14	31.4	70.62	71.90	-24.6	5,982	-0.41%
2022/02/18	11	68.66	10.4	69.42	69.90	0.6	5,863	0.01%
2022/02/17	28.1	68.46	5.2	68.78	68.80	22.9	5,808	0.39%
2022/02/16	1.1	67.90	40	67.70	67.80	-39	5,947	-0.65%
2022/02/15	4.1	67.85	1	67.50	67.50	3.1	6,047	0.05%
2022/02/14	15.1	67.54	2	67.70	67.50	13.1	6,087	0.22%
2022/02/11	5	68.16	2.4	68.82	68.90	2.6	6,110	0.04%
2022/02/10	9.4	68.21	13.5	68.38	68.80	-4.1	6,203	-0.07%
2022/02/09	6.3	67.61	0.2	67.80	67.70	6.1	6,179	0.10%
2022/02/08	8.5	67.75	17.1	67.73	67.70	-8.6	6,283	-0.14%
2022/02/07	2	66.80	20.4	66.81	67.20	-18.4	6,266	-0.29%
2022/01/26	0.1	63.70	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	75.5	63.60	0	0.00	63.40	75.5	6,480	1.16%
2022/01/24	86.2	64.06	8.8	63.82	64.40	77.4	6,577	1.18%
2022/01/21	33.1	65.00	8	64.88	64.80	25.1	6,731	0.37%
2022/01/20	11	65.79	4	65.75	66.30	7	6,874	0.10%
2022/01/19	20.1	66.64	21	66.30	66.00	-0.9	7,402	-0.01%
2022/01/18	26.1	67.35	28.3	66.72	67.00	-2.2	7,750	-0.03%
2022/01/17	16	66.53	5	66.86	66.80	11	7,872	0.14%
2022/01/14	16.1	66.22	93	65.93	66.00	-76.9	8,057	-0.95%
2022/01/13	53.5	66.67	14.1	66.79	67.00	39.4	8,087	0.49%
2022/01/12	13.4	66.65	53.1	66.91	66.50	-39.7	8,079	-0.49%
2022/01/11	258.9	66.31	164.1	66.71	67.00	94.8	7,972	1.19%	大買/大賣/
2022/01/10	1.1	63.39	8.2	63.41	63.90	-7.2	7,738	-0.09%
2022/01/07	3.1	63.00	1	62.80	62.80	2.1	7,732	0.03%
2022/01/06	34	63.97	6	64.00	63.60	28	7,738	0.36%
2022/01/05	4.1	62.95	14	62.96	63.10	-10	7,746	-0.13%
2022/01/04	12.6	62.98	4	63.20	63.20	8.6	7,864	0.11%
2022/01/03	2	63.50	1	63.50	63.60	1	7,931	0.01%
2021/12/30	2.1	63.70	2.9	63.76	63.80	-0.8	7,940	-0.01%
2021/12/29	3	63.47	54	63.21	63.50	-51	8,031	-0.63%
2021/12/28	2	62.75	3	62.80	63.00	-1	8,085	-0.01%
2021/12/27	8	63.08	3	62.97	63.00	5	8,192	0.06%
2021/12/24	1.3	63.45	2.1	63.59	63.30	-0.8	8,294	-0.01%
2021/12/23	6	62.38	4	62.50	62.50	2	8,336	0.02%
2021/12/22	1.1	62.49	4	62.33	62.00	-2.9	8,446	-0.03%
2021/12/21	10	62.29	11.4	62.50	62.40	-1.4	8,678	-0.02%
2021/12/20	6	61.25	6	61.43	61.40	0	9,124	0.00%
2021/12/17	2.3	61.43	1	61.60	61.30	1.3	9,432	0.01%
2021/12/16	1.1	61.98	4	62.15	61.80	-2.9	10,123	-0.03%
2021/12/15	4.1	61.09	2	61.60	61.90	2.1	10,653	0.02%
2021/12/14	7.2	61.09	6	61.25	61.00	1.1	10,919	0.01%
2021/12/13	17.1	62.42	15	61.73	61.60	2	11,008	0.02%
2021/12/10	5.1	63.48	3	63.20	63.20	2.1	11,117	0.02%
2021/12/09	2	64.10	7	64.14	64.00	-5	11,358	-0.04%
2021/12/08	3.3	64.44	3.4	64.12	64.10	-0.1	11,789	0.00%
2021/12/07	10	64.28	52.4	63.90	64.40	-42.4	12,028	-0.35%
2021/12/06	2.1	62.96	53.6	63.11	63.00	-51.5	12,160	-0.42%
2021/12/03	3.4	63.53	33	63.64	63.40	-29.7	12,276	-0.24%
2021/12/02	3.2	63.94	2	63.80	63.70	1.2	12,428	0.01%
2021/12/01	3.1	64.50	2	64.75	64.80	1.1	12,676	0.01%
2021/11/30	11.3	64.53	4.1	64.64	64.20	7.1	12,675	0.06%
2021/11/29	4.2	63.60	38	63.52	63.80	-33.9	12,668	-0.27%
2021/11/26	52	65.45	92	64.85	64.90	-40	12,667	-0.32%
2021/11/25	7.5	66.90	6.2	66.72	66.70	1.3	12,678	0.01%
2021/11/24	7.1	66.58	4.2	66.92	66.90	2.9	12,709	0.02%
2021/11/23	6.3	66.61	5.2	66.54	66.50	1.1	12,738	0.01%
2021/11/22	3.2	66.77	3	66.90	66.70	0.2	12,707	0.00%
2021/11/19	12.1	67.54	5.4	67.56	67.10	6.7	12,660	0.05%
2021/11/18	4.1	68.75	6.2	68.72	68.70	-2.1	12,521	-0.02%
2021/11/17	3	68.43	0.6	68.67	68.90	2.4	12,501	0.02%
2021/11/16	2	68.50	0.6	68.60	68.50	1.4	12,484	0.01%
2021/11/15	7	69.26	13	69.28	69.00	-6	12,470	-0.05%
2021/11/12	23	67.94	14.1	67.79	68.50	8.9	12,312	0.07%
2021/11/11	2.1	66.80	4.5	66.93	66.70	-2.4	12,278	-0.02%
2021/11/10	8	67.05	5	67.06	66.80	3	12,311	0.02%
2021/11/09	4.4	66.99	9.9	67.26	67.50	-5.5	12,330	-0.04%
2021/11/08	2.2	67.61	2	67.25	67.50	0.2	12,253	0.00%
2021/11/05	4.1	67.05	1	66.70	67.00	3.1	12,270	0.02%
2021/11/04	5.1	69.04	4.1	68.63	68.50	1	12,132	0.01%
2021/11/03	14.1	69.36	15	69.15	69.60	-1	12,059	-0.01%
2021/11/02	26.6	68.90	27	68.43	68.20	-0.4	11,962	0.00%
2021/11/01	5.3	71.31	8.1	70.99	70.90	-2.8	11,713	-0.02%
2021/10/29	2	71.50	10.4	71.53	70.90	-8.4	11,593	-0.07%
2021/10/28	15.1	69.69	64.2	69.75	69.90	-49.2	11,409	-0.43%
2021/10/27	95	69.24	89.1	69.59	69.90	6	11,209	0.05%
2021/10/26	20.3	66.11	64	66.25	67.20	-43.7	10,637	-0.41%
2021/10/25	32.1	61.34	1	61.50	61.90	31.1	10,289	0.30%
2021/10/22	6	60.03	11.2	60.05	60.80	-5.2	10,202	-0.05%
2021/10/21	5	57.98	4	58.35	58.20	1	10,106	0.01%
2021/10/20	3.5	56.75	5	57.20	57.30	-1.5	10,103	-0.01%
2021/10/19	13	56.38	0	0.00	57.00	13	10,262	0.13%
2021/10/18	5.7	56.54	3	56.40	56.40	2.7	10,314	0.03%
2021/10/15	11.3	55.08	12	55.04	55.20	-0.7	10,382	-0.01%
2021/10/14	5.6	54.73	0	0.00	54.50	5.6	10,443	0.05%
2021/10/13	5.2	54.68	3.2	55.00	54.80	2	10,588	0.02%
2021/10/12	20.3	55.27	5.6	55.55	55.30	14.7	10,583	0.14%
2021/10/08	14	56.73	3.4	56.79	56.80	10.6	10,518	0.10%
2021/10/07	0.2	56.30	1.7	56.51	56.40	-1.5	10,529	-0.01%
2021/10/06	34	55.89	12.3	56.34	55.30	21.7	10,674	0.20%
2021/10/05	8.7	55.28	4.2	55.16	56.00	4.5	10,724	0.04%
2021/10/04	14	55.94	16.8	55.52	55.30	-2.7	10,856	-0.02%
2021/10/01	8.2	56.25	15.3	56.26	56.00	-7.1	11,058	-0.06%
2021/09/30	5	57.82	3	57.80	57.40	2	11,098	0.02%
2021/09/29	15.1	57.37	2.9	57.59	57.40	12.2	11,014	0.11%
2021/09/28	17	56.99	21.1	57.19	57.90	-4.1	10,929	-0.04%
2021/09/27	37.4	57.14	519.7	58.02	56.10	-482.4	10,701	-4.51%	大賣/鉅額交易
2021/09/24	61.4	60.15	15.8	61.20	59.80	45.6	10,230	0.45%
2021/09/23	51.9	60.90	890	61.03	61.10	-838.1	9,950	-8.42%	大賣/鉅額交易
2021/09/22	48.4	81.54	41	81.77	82.30	7.4	9,324	0.08%
2021/09/17	21.5	84.49	51.3	84.77	85.00	-29.8	9,002	-0.33%
2021/09/16	13.2	84.49	3.6	84.56	83.90	9.7	8,754	0.11%
2021/09/15	62	84.44	64.9	84.22	84.60	-2.8	8,643	-0.03%
2021/09/14	48.2	82.49	60.2	82.93	83.50	-12.1	8,435	-0.14%
2021/09/13	48.3	82.46	51	82.85	81.50	-2.7	8,187	-0.03%
2021/09/10	51.4	80.53	205.9	80.53	81.20	-154.5	7,808	-1.98%	大賣/鉅額交易
2021/09/09	18.2	77.20	14	78.09	78.50	4.2	7,588	0.06%
2021/09/08	7	75.96	25.1	75.10	75.10	-18.1	7,397	-0.24%
2021/09/07	3	74.74	11	75.42	76.10	-8	7,242	-0.11%
2021/09/06	11.2	72.83	22	73.74	73.60	-10.8	7,053	-0.15%
2021/09/03	5.1	69.74	4	69.98	69.90	1.1	6,790	0.02%
2021/09/02	33.2	69.69	26	69.95	69.40	7.2	6,743	0.11%
2021/09/01	56	71.69	10	71.09	71.30	46	6,592	0.70%
2021/08/31	5	68.84	27.5	68.22	69.30	-22.5	6,396	-0.35%
2021/08/30	3.3	67.23	3	67.30	67.60	0.3	6,261	0.01%
2021/08/27	8	66.51	28.1	66.54	66.90	-20.1	6,208	-0.32%
2021/08/26	27	65.29	2	65.60	65.30	25	6,145	0.41%
2021/08/25	41	65.12	2	65.45	65.40	39	6,158	0.63%
2021/08/24	4	64.85	3	64.77	64.80	1	6,142	0.02%
2021/08/23	3.2	64.43	1	64.40	64.80	2.2	6,169	0.03%
2021/08/20	1	63.00	52	63.20	63.00	-51	6,168	-0.83%
2021/08/19	12.1	64.17	2	63.95	63.60	10.1	6,197	0.16%
2021/08/18	3	64.30	9	65.10	65.40	-6	6,155	-0.10%
2021/08/17	1.2	63.67	40	64.39	63.50	-38.8	6,094	-0.64%
2021/08/16	11	65.81	4	66.78	65.90	7	6,041	0.12%
2021/08/13	1.3	67.51	6	68.42	67.80	-4.7	5,959	-0.08%
2021/08/12	0.5	66.58	21	66.40	67.00	-20.5	5,897	-0.35%
2021/08/11	0	65.20	9.2	65.70	65.30	-9.2	5,920	-0.15%
2021/08/10	2	64.70	3	64.77	64.50	-1	5,951	-0.02%
2021/08/09	0	64.50	7	65.36	64.90	-7	6,139	-0.11%
2021/08/06	30	64.67	0	0.00	64.70	30	6,274	0.48%
2021/08/05	0	65.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	0	64.40	3	64.80	65.00	-3	6,738	-0.04%
2021/08/03	1	63.90	2	63.85	64.30	-1	6,917	-0.01%
2021/08/02	2	63.59	0	0.00	63.60	2	7,003	0.03%
2021/07/30	1	62.40	4	62.45	62.40	-3	6,997	-0.04%
2021/07/29	3	61.70	0	0.00	62.20	3	7,027	0.04%
2021/07/28	7	60.94	5	61.22	61.40	2	7,070	0.03%
2021/07/27	7.4	63.01	6	62.60	62.10	1.4	7,230	0.02%
2021/07/26	8.1	65.21	1	65.70	64.80	7.1	7,176	0.10%
2021/07/23	61	65.41	8	65.98	66.40	53	7,135	0.74%
2021/07/22	109	64.78	4	64.83	65.00	105	6,977	1.51%	大買/鉅額交易
2021/07/21	9.8	65.75	4	64.63	65.10	5.8	6,938	0.08%
2021/07/20	19	65.80	33	65.65	65.80	-14	6,906	-0.20%
2021/07/19	10.4	66.93	19.8	66.78	66.60	-9.4	6,888	-0.14%
2021/07/16	41	65.00	6	65.33	65.60	35	6,921	0.51%
2021/07/15	57	64.69	0.2	64.40	64.80	56.9	6,945	0.82%
2021/07/14	6	63.10	5	63.54	63.30	1	6,955	0.01%
2021/07/13	9.7	64.67	16	64.11	64.00	-6.3	7,001	-0.09%
2021/07/12	11.5	64.70	10	65.01	65.40	1.5	6,962	0.02%
2021/07/09	6.1	62.79	27	62.74	62.90	-21	6,865	-0.31%
2021/07/08	57.3	60.95	74.4	60.65	62.90	-17.1	6,744	-0.25%
2021/07/07	51.1	58.95	26	58.61	59.10	25.1	6,524	0.38%
2021/07/06	3	57.00	8.2	56.81	56.80	-5.2	6,403	-0.08%
2021/07/05	5	56.78	1	56.80	56.70	4	6,492	0.06%
2021/07/02	6	56.50	0.4	56.60	56.40	5.6	6,586	0.09%
2021/07/01	2.1	56.71	0	0.00	56.60	2.1	6,649	0.03%
2021/06/30	18	56.54	5	56.70	56.60	13	6,742	0.19%
2021/06/29	39	56.73	1	56.60	56.70	38	6,807	0.56%
2021/06/28	1	57.50	17.5	56.94	57.60	-16.5	6,848	-0.24%
2021/06/25	5	54.64	2.5	54.82	54.80	2.5	6,779	0.04%
2021/06/24	23	54.24	18.6	54.48	54.20	4.4	7,383	0.06%
2021/06/23	0	53.90	3	54.00	54.00	-3	7,402	-0.04%
2021/06/22	3.2	53.88	33	54.00	53.80	-29.8	7,489	-0.40%
2021/06/21	14.1	53.69	3	54.10	53.90	11.1	7,565	0.15%
2021/06/17	4.1	53.18	5	53.22	53.20	-0.9	7,575	-0.01%
2021/06/16	3.1	53.34	7	53.41	53.40	-3.9	7,669	-0.05%
2021/06/15	12	53.58	5	53.76	53.70	7	7,756	0.09%
2021/06/11	0	0.00	1	53.00	53.20	-1	7,884	-0.01%
2021/06/10	7	52.30	13	52.11	52.30	-6	7,938	-0.08%
2021/06/09	1.2	52.20	3	52.10	52.10	-1.8	7,982	-0.02%
2021/06/08	0	0.00	3.2	52.11	52.30	-3.2	8,079	-0.04%
2021/06/07	6	52.18	1.3	52.17	52.20	4.7	8,253	0.06%
2021/06/04	5.1	52.42	2	52.40	52.50	3.1	8,346	0.04%
2021/06/03	44.1	52.60	2	52.60	52.70	42.1	8,488	0.50%
2021/06/02	4	52.43	0	0.00	52.50	4	8,578	0.05%
2021/06/01	4	52.40	0	0.00	52.50	4	8,588	0.05%
2021/05/31	6	52.40	0	0.00	52.50	6	8,689	0.07%
2021/05/28	1	52.30	0	0.00	52.40	1	8,738	0.01%
2021/05/27	3	51.67	1	52.00	52.00	2	8,795	0.02%
2021/05/26	1	51.80	3	51.53	51.80	-2	8,838	-0.02%
2021/05/25	11	51.61	12	51.69	51.70	-1	8,879	-0.01%
2021/05/24	12	51.56	20	51.60	51.50	-8	8,946	-0.09%
2021/05/21	2	51.50	1	51.40	51.70	1	9,023	0.01%
2021/05/20	1	51.00	5	51.20	51.00	-4	9,068	-0.04%
2021/05/19	0	0.00	3.4	51.38	51.20	-3.4	9,040	-0.04%
2021/05/18	43	50.79	11	50.86	51.00	32	9,037	0.35%
2021/05/17	15	48.88	56	49.15	48.45	-41	8,988	-0.46%
2021/05/14	12	51.29	20.2	51.04	51.00	-8.2	8,783	-0.09%
2021/05/13	9.1	50.21	7	50.14	49.85	2.1	8,642	0.02%
2021/05/12	15.4	50.57	61	50.94	50.20	-45.7	8,526	-0.54%
2021/05/11	5	54.02	16	54.75	53.80	-11	8,165	-0.13%
2021/05/10	15	54.07	12	54.38	54.60	3	7,961	0.04%
2021/05/07	5	53.00	3	53.17	53.50	2	7,907	0.03%
2021/05/06	8	53.29	1	52.90	53.00	7	7,904	0.09%
2021/05/05	8	52.83	22	52.63	52.50	-14	7,852	-0.18%
2021/05/04	42.8	53.55	50	51.91	52.20	-7.2	7,773	-0.09%
2021/05/03	5	53.08	2	53.25	53.10	3	7,497	0.04%
2021/04/29	11.1	53.22	22	53.50	53.10	-10.9	7,427	-0.15%
2021/04/28	5	53.64	17	53.76	53.70	-12	7,378	-0.16%
2021/04/27	5.1	53.92	11	54.00	54.10	-5.9	7,421	-0.08%
2021/04/26	0	0.00	22.2	54.22	54.30	-22.2	7,393	-0.30%
2021/04/23	12	52.78	7.5	52.91	53.20	4.5	7,335	0.06%
2021/04/22	9.4	53.97	7	54.34	52.70	2.4	7,311	0.03%
2021/04/21	1	53.80	5.1	53.83	54.10	-4.1	7,133	-0.06%
2021/04/20	8	52.79	2	53.00	53.10	6	7,055	0.09%
2021/04/19	19.1	52.94	12.9	52.85	53.10	6.2	7,025	0.09%
2021/04/16	2	50.20	17.2	50.52	51.40	-15.2	6,894	-0.22%
2021/04/15	2	50.00	0.1	50.00	50.10	1.9	6,783	0.03%
2021/04/14	29	49.58	13	49.61	49.55	16	6,728	0.24%
2021/04/13	5	49.85	2	50.15	49.85	3	6,716	0.04%
2021/04/12	5	49.88	10	49.83	49.95	-5	6,649	-0.08%
2021/04/09	14	49.51	2	49.35	49.45	12	6,629	0.18%
2021/04/08	12	49.88	6	50.05	49.80	6	6,544	0.09%
2021/04/07	2	49.98	4	49.94	50.00	-2	6,455	-0.03%
2021/04/06	20.2	49.96	18.7	50.03	50.00	1.5	6,395	0.02%
2021/04/01	13	49.45	11	49.52	49.60	2	6,285	0.03%
2021/03/31	9.7	49.45	30.1	49.51	49.50	-20.4	6,175	-0.33%
2021/03/30	31.1	48.74	41	48.80	48.90	-9.9	6,036	-0.16%
2021/03/29	64	48.73	63.7	48.91	48.85	0.3	5,902	0.01%
2021/03/26	2	45.50	19.1	45.55	45.75	-17.1	5,279	-0.32%
2021/03/25	4	44.88	13	45.07	45.20	-9	5,226	-0.17%
2021/03/24	28	44.60	9.4	44.67	44.40	18.7	5,136	0.36%
2021/03/23	2	44.93	6	44.96	45.20	-4	5,052	-0.08%
2021/03/22	12	44.61	7.4	44.56	44.85	4.6	5,014	0.09%
2021/03/19	31	44.48	8.9	44.50	44.55	22.1	4,970	0.44%
2021/03/18	30	45.08	12	45.15	45.15	18	4,895	0.37%
2021/03/17	33	45.25	17	45.17	45.30	16	4,839	0.33%
2021/03/16	5	44.20	11	44.25	44.40	-6	4,730	-0.13%
2021/03/15	18	43.58	57	43.28	43.75	-39	4,852	-0.80%
2021/03/12	3	43.30	11.3	43.72	43.30	-8.3	4,930	-0.17%
2021/03/11	12	43.82	16	43.92	43.80	-4	4,909	-0.08%
2021/03/10	29.1	44.05	31	43.89	43.85	-1.9	4,774	-0.04%
2021/03/09	30	43.30	26.5	43.22	43.50	3.5	4,695	0.07%
2021/03/08	21	42.50	10	42.63	42.75	11	4,623	0.24%
2021/03/05	14	41.99	1	42.00	42.15	13	4,621	0.28%
2021/03/04	50	42.19	19	42.30	42.20	31	4,853	0.64%
2021/03/03	21	42.07	5	42.00	42.05	16	4,788	0.33%
2021/03/02	16	41.79	13	42.05	41.60	3	4,714	0.06%
2021/02/26	7	41.45	7	41.66	41.70	0	4,687	0.00%
2021/02/25	25	41.54	35	41.56	41.65	-10	4,612	-0.22%
2021/02/24	2	41.70	15	42.14	41.45	-13	4,608	-0.28%
2021/02/23	5	41.69	21.5	41.65	41.75	-16.5	4,563	-0.36%
2021/02/22	6	41.13	6.7	41.18	41.20	-0.7	4,583	-0.01%
2021/02/19	9	40.63	4	40.75	40.90	5	4,526	0.11%
2021/02/18	9	40.73	4.3	40.66	40.90	4.7	4,534	0.10%
2021/02/17	45	40.15	4.9	40.18	40.20	40.1	4,507	0.89%
2021/02/05	3	39.45	0	0.00	39.50	3	4,506	0.07%
2021/02/04	3	39.13	5	39.45	39.45	-2	4,576	-0.04%
2021/02/03	1	39.15	0	0.00	39.10	1	4,711	0.02%
2021/02/02	2	39.35	3	39.35	39.25	-1	4,806	-0.02%
2021/02/01	2	38.85	0	0.00	38.80	2	4,840	0.04%
2021/01/29	13	38.97	0.5	39.25	38.75	12.5	4,864	0.26%
2021/01/28	3	39.22	2.5	39.22	39.25	0.5	4,838	0.01%
2021/01/27	1.1	39.52	3	39.60	39.50	-1.9	4,832	-0.04%
2021/01/26	0	0.00	13	39.67	39.50	-13	4,866	-0.27%
2021/01/25	1	39.50	0	0.00	39.70	1	4,884	0.02%
2021/01/22	0	0.00	0	39.60	39.60	0	4,948	0.00%
2021/01/21	1.1	39.37	5.2	39.48	39.50	-4.1	5,016	-0.08%
2021/01/20	17.7	39.41	61.1	39.73	39.35	-43.5	5,139	-0.85%
2021/01/19	3	40.12	21	40.05	40.00	-18	5,446	-0.33%
2021/01/18	2.3	39.92	1	39.95	40.20	1.3	5,425	0.02%
2021/01/15	7	40.36	14	40.34	40.25	-7	5,380	-0.13%
2021/01/14	2	40.70	0	0.00	40.70	2	5,366	0.04%
2021/01/13	10.1	40.65	2	40.60	40.70	8.1	5,365	0.15%
2021/01/12	16	40.64	19	40.52	40.50	-3	5,374	-0.06%
2021/01/11	25	40.72	58	40.60	40.65	-33	5,350	-0.62%
2021/01/08	6.3	40.31	0	0.00	40.35	6.3	5,361	0.12%
2021/01/07	8	40.33	78	40.30	40.25	-70	5,373	-1.30%
2021/01/06	8.2	40.46	18	40.61	40.20	-9.8	5,376	-0.18%
2021/01/05	6	40.73	4	40.83	40.70	2	5,327	0.04%
2021/01/04	1.1	40.80	40	40.80	40.70	-38.9	5,346	-0.73%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	0	0.00	1	40.75	40.75	-1	5,371	-0.02%
2020/12/29	1	40.65	16	40.60	40.60	-15	5,378	-0.28%
2020/12/28	3	40.50	0	0.00	40.55	3	5,409	0.06%
2020/12/25	5	40.62	0	0.00	40.60	5	5,433	0.09%
2020/12/24	3	40.60	2	40.65	40.60	1	5,530	0.02%
2020/12/23	9.7	40.18	0	0.00	40.10	9.7	5,534	0.17%
2020/12/22	11	40.53	1	40.55	40.25	10	5,545	0.18%
2020/12/21	46	40.56	5	40.51	40.60	41	5,573	0.74%
2020/12/18	3.3	40.70	24	40.65	40.60	-20.7	5,583	-0.37%
2020/12/17	1	40.55	3	40.65	40.75	-2	5,590	-0.04%
2020/12/16	6	40.63	1	40.75	40.75	5	5,582	0.09%
2020/12/15	0	0.00	10	40.44	40.45	-10	5,575	-0.18%
2020/12/14	8	40.60	0	0.00	40.45	8	5,559	0.14%
2020/12/11	15	40.53	3.1	40.55	40.55	11.9	5,568	0.21%
2020/12/10	8.2	40.39	12	40.30	40.35	-3.8	5,520	-0.07%
2020/12/09	25	40.33	11	40.39	40.40	14	5,490	0.26%
2020/12/08	30	41.40	41.2	41.31	41.20	-11.2	5,326	-0.21%
2020/12/07	14	41.84	5.9	41.85	41.75	8.1	5,223	0.16%
2020/12/04	22	41.50	13	41.54	41.55	9	5,175	0.17%
2020/12/03	8	41.33	4	41.35	41.45	4	5,148	0.08%
2020/12/02	5	41.47	0	0.00	41.25	5	5,134	0.10%
2020/12/01	11	41.65	0	0.00	41.65	11	5,124	0.21%
2020/11/30	7	41.88	15.7	41.91	42.05	-8.7	5,073	-0.17%
2020/11/27	10	40.97	1.1	41.28	41.35	8.9	4,872	0.18%
2020/11/26	5	40.89	1	41.00	41.00	4	4,964	0.08%
2020/11/25	4	40.83	0	0.00	40.80	4	5,174	0.08%
2020/11/24	3	41.13	4	41.15	41.00	-1	5,340	-0.02%
2020/11/23	26	41.42	24	41.40	41.30	2	5,495	0.04%
2020/11/20	2	41.20	3	41.30	41.40	-1	5,501	-0.02%
2020/11/19	38	41.38	31	41.40	41.40	7	5,590	0.13%
2020/11/18	23	40.95	4	40.95	40.95	19	5,553	0.34%
2020/11/17	6.2	40.85	5	40.85	40.85	1.2	5,622	0.02%
2020/11/16	4	41.00	3	40.92	40.80	1	5,871	0.02%
2020/11/13	10	40.64	0.4	40.70	40.70	9.6	6,573	0.15%
2020/11/12	17	40.97	2	41.03	40.85	15	6,742	0.22%
2020/11/11	1	41.00	47	41.11	41.40	-46	6,913	-0.67%
2020/11/10	11	40.40	2	40.55	40.65	9	6,835	0.13%
2020/11/09	13.5	40.23	1	40.15	40.20	12.5	6,776	0.18%
2020/11/06	13	40.19	100	40.34	40.05	-87	6,781	-1.28%
2020/11/05	0.5	40.25	1	40.25	40.25	-0.5	6,780	-0.01%
2020/11/04	6	40.08	0	0.00	40.00	6	6,756	0.09%
2020/11/03	2.1	40.09	2	40.05	40.05	0.1	6,766	0.00%
2020/11/02	8	39.66	27	39.71	39.70	-19	6,788	-0.28%
2020/10/30	12	39.95	2	39.88	39.50	10	6,796	0.15%
2020/10/29	19.1	39.96	1	39.95	40.05	18.1	6,757	0.27%
2020/10/28	11	40.64	11	40.77	40.55	0	6,752	0.00%
2020/10/27	36	40.41	44.5	40.70	41.05	-8.5	6,679	-0.13%
2020/10/26	0.5	38.80	3.1	38.85	38.75	-2.6	6,324	-0.04%
2020/10/22	5	38.55	11	38.57	38.85	-6	6,459	-0.09%
2020/10/21	0.5	38.55	6	38.65	38.55	-5.5	6,530	-0.08%
2020/10/19	0	0.00	9.5	38.48	38.55	-9.5	6,523	-0.15%
2020/10/16	10	38.36	4	38.35	38.20	6	6,513	0.09%
2020/10/15	15	38.54	0	0.00	38.55	15	6,509	0.23%
2020/10/14	2	38.95	1	38.90	38.95	1	6,508	0.02%
2020/10/13	10	39.00	0	0.00	38.95	10	6,644	0.15%
2020/10/12	8	38.97	9	39.34	38.85	-1	6,755	-0.01%
2020/10/08	5.5	39.39	1	39.55	39.30	4.5	6,856	0.07%
2020/10/07	0.1	39.80	0	0.00	39.75	0.1	6,888	0.00%
2020/10/06	3	39.68	4	39.68	39.90	-1	6,927	-0.01%
2020/10/05	2	39.28	5	39.30	39.25	-3	6,954	-0.04%
2020/09/30	2.6	38.92	2.5	38.82	38.90	0.1	6,943	0.00%
2020/09/29	21.2	38.82	13.4	38.88	38.85	7.8	6,951	0.11%
2020/09/28	3	39.62	0	0.00	39.40	3	6,890	0.04%
2020/09/25	3	39.25	2	39.65	39.30	1	6,921	0.01%
2020/09/24	9	39.69	7	39.44	39.40	2	6,959	0.03%
2020/09/23	9	40.52	10	40.20	40.20	-1	7,020	-0.01%
2020/09/22	14	40.82	14	40.84	40.85	0	7,024	0.00%
2020/09/21	3.1	41.42	0	0.00	41.40	3.1	7,034	0.04%
2020/09/17	6	41.52	12	41.60	41.50	-6	7,064	-0.08%
2020/09/16	5	41.43	0	0.00	41.65	5	7,082	0.07%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	0	0.00	3	41.53	41.55	-3	7,072	-0.04%
2020/09/11	5.1	41.28	6	41.47	41.30	-0.9	7,096	-0.01%
2020/09/10	5	41.37	3	41.10	41.10	2	7,073	0.03%
2020/09/09	4	41.00	3	41.27	41.40	1	7,137	0.01%
2020/09/08	19.1	41.41	2	41.55	41.40	17.1	7,177	0.24%
2020/09/07	9	41.78	2	41.45	41.45	7	7,272	0.10%
2020/09/04	16	41.22	4	41.40	41.50	12	7,403	0.16%
2020/09/03	6.1	41.83	8	41.92	41.80	-1.9	7,475	-0.03%
2020/09/02	21	41.56	11	41.47	41.45	10	7,464	0.13%
2020/09/01	15	41.89	17	41.80	41.85	-2	7,474	-0.03%
2020/08/31	14	42.89	3	42.92	43.20	11	7,377	0.15%
2020/08/28	22.1	41.00	24	42.25	42.20	-1.9	7,189	-0.03%
2020/08/27	26	40.01	8.3	40.06	40.05	17.7	7,080	0.25%
2020/08/26	2	39.13	2.2	39.41	39.35	-0.2	6,946	0.00%
2020/08/25	13	38.97	19	38.89	39.00	-6	6,912	-0.09%
2020/08/24	15	37.82	3.5	37.87	37.85	11.5	6,825	0.17%
2020/08/21	13	38.19	59	38.16	38.25	-46	6,772	-0.68%
2020/08/20	27	37.61	19	37.39	37.45	8	6,713	0.12%
2020/08/19	76.5	38.16	366	39.34	39.05	-289.5	6,444	-4.49%	大賣/鉅額交易
2020/08/18	15	54.50	43	54.66	54.70	-28	5,689	-0.49%
2020/08/17	8	54.23	11	54.07	54.40	-3	5,504	-0.05%
2020/08/14	1	53.10	37	53.03	53.10	-36	5,306	-0.68%
2020/08/13	21	53.39	9	53.30	53.40	12	5,255	0.23%
2020/08/11	5	53.20	12.6	53.04	52.70	-7.6	5,238	-0.15%
2020/08/10	1	53.20	26	53.25	53.30	-25	5,258	-0.48%
2020/08/07	7	52.74	15	53.00	53.00	-8	5,258	-0.15%
2020/08/06	1	53.50	0	0.00	53.40	1	5,230	0.02%
2020/08/05	5	52.50	5	52.50	53.00	0	5,195	0.00%
2020/08/04	0	0.00	2	52.80	52.20	-2	5,175	-0.04%
2020/08/03	2	52.30	9.4	52.06	52.20	-7.4	5,146	-0.14%
2020/07/31	3	51.27	5	51.28	50.80	-2	5,063	-0.04%
2020/07/30	1	50.10	4	50.08	50.10	-3	5,001	-0.06%
2020/07/29	3	49.30	9	49.55	49.50	-6	4,963	-0.12%
2020/07/28	0	0.00	3	46.90	47.00	-3	4,892	-0.06%
2020/07/27	14	47.42	4	47.10	46.40	10	4,893	0.20%
2020/07/24	4	48.68	1	48.55	48.50	3	4,848	0.06%
2020/07/23	0	0.00	1	49.60	49.45	-1	4,880	-0.02%
2020/07/22	0.1	49.90	2	50.30	49.90	-1.9	4,941	-0.04%
2020/07/21	2	49.80	10	49.96	50.20	-8	4,939	-0.16%
2020/07/20	12.1	48.95	5	49.10	48.95	7.1	4,914	0.14%
2020/07/17	17.1	49.92	5	49.75	49.55	12.1	4,874	0.25%
2020/07/16	23.6	51.52	11.6	51.55	51.20	12	4,761	0.25%
2020/07/15	1	53.90	6	54.03	53.80	-5	4,637	-0.11%
2020/07/14	3	53.60	1	53.90	54.00	2	4,523	0.04%
2020/07/13	2	53.70	16	53.60	53.60	-14	4,460	-0.31%
2020/07/10	6	53.40	78	53.51	53.00	-72	4,428	-1.63%
2020/07/09	116	54.34	5	54.66	54.30	111	4,373	2.54%	大買/鉅額交易
2020/07/08	4.2	54.06	3	54.53	54.60	1.2	4,335	0.03%
2020/07/07	7	53.83	2	54.00	54.20	5	4,296	0.12%
2020/07/06	2	53.90	9.5	53.94	54.10	-7.5	4,287	-0.18%
2020/07/03	6	53.55	2	53.50	53.50	4	4,273	0.09%
2020/07/02	1	53.90	18	53.54	54.00	-17	4,302	-0.40%
2020/07/01	0.4	51.40	3	51.63	51.70	-2.6	4,350	-0.06%
2020/06/30	3	50.47	6.8	51.01	51.10	-3.8	4,565	-0.08%
2020/06/29	0.2	50.30	0	0.00	50.30	0.2	4,533	0.00%
2020/06/24	8	50.64	6.5	50.55	50.60	1.5	4,515	0.03%
2020/06/23	3	50.37	0	0.00	50.60	3	4,522	0.07%
2020/06/22	11.5	50.34	4	50.35	50.50	7.5	4,536	0.17%
2020/06/19	1.5	50.17	5	50.42	50.20	-3.5	4,583	-0.08%
2020/06/18	0	0.00	5	50.48	50.30	-5	4,597	-0.11%
2020/06/17	4.5	49.82	1	49.90	49.85	3.5	4,584	0.08%
2020/06/16	6	50.33	0	0.00	50.20	6	4,617	0.13%
2020/06/15	5.5	50.10	20	50.16	49.95	-14.5	4,641	-0.31%
2020/06/12	19.5	49.27	11	49.68	49.80	8.5	4,626	0.18%
2020/06/11	13	50.68	13	50.81	50.10	0	4,573	0.00%
2020/06/10	4.1	51.30	44	50.90	51.40	-39.9	4,436	-0.90%
2020/06/09	3	49.60	8	49.54	49.40	-5	4,373	-0.11%
2020/06/08	4.5	49.39	22	49.47	49.60	-17.5	4,375	-0.40%
2020/06/05	6	48.28	12	48.63	48.75	-6	4,314	-0.14%
2020/06/04	9	48.10	2	48.20	48.20	7	4,284	0.16%
2020/06/03	23	48.35	30	48.46	48.30	-7	4,290	-0.16%
2020/06/02	6.1	46.83	12	46.74	47.30	-5.9	4,169	-0.14%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/28	0.1	45.85	6	46.13	45.75	-5.9	3,998	-0.15%
2020/05/27	0	0.00	6	46.06	46.10	-6	3,962	-0.15%
2020/05/26	1	45.55	5	45.65	45.75	-4	3,934	-0.10%
2020/05/25	5.4	45.08	5	45.15	45.30	0.4	3,901	0.01%
2020/05/22	13	45.18	3	45.05	45.00	10	3,892	0.26%
2020/05/21	0	0.00	17	45.79	45.80	-17	3,845	-0.44%
2020/05/20	0	0.00	1	45.35	45.00	-1	3,794	-0.03%
2020/05/19	1	45.00	6	45.10	45.25	-5	3,756	-0.13%
2020/05/18	0	0.00	11	44.50	44.65	-11	3,691	-0.30%
2020/05/15	1.1	44.62	4	44.65	44.35	-2.9	3,640	-0.08%
2020/05/14	6	43.76	1.6	43.71	43.65	4.4	3,569	0.12%
2020/05/13	0	0.00	1	44.00	44.10	-1	3,538	-0.03%
2020/05/12	7	43.81	1	43.80	43.85	6	3,524	0.17%
2020/05/11	5.1	44.24	15	44.27	44.30	-9.9	3,489	-0.28%
2020/05/08	0	0.00	4	44.05	43.95	-4	3,459	-0.12%
2020/05/06	8	43.52	0	0.00	43.55	8	3,443	0.23%
2020/05/05	7	43.59	0	0.00	43.80	7	3,424	0.20%
2020/05/04	9	43.68	15	43.72	43.75	-6	3,409	-0.18%
2020/04/30	4	44.65	11	44.96	44.60	-7	3,406	-0.21%
2020/04/29	7	44.73	16	44.77	44.65	-9	3,369	-0.27%
2020/04/28	26	43.40	52.7	43.36	43.95	-26.7	3,313	-0.81%
2020/04/27	42	42.70	10.4	42.60	42.75	31.6	3,294	0.96%
2020/04/24	0	0.00	3	41.85	41.70	-3	3,219	-0.09%
2020/04/23	3	41.52	1	41.80	41.60	2	3,202	0.06%
2020/04/22	0	0.00	4	41.18	41.55	-4	3,177	-0.13%
2020/04/21	12	41.49	2	41.35	41.20	10	3,165	0.32%
2020/04/20	0	0.00	5	42.05	41.85	-5	3,117	-0.16%
2020/04/17	54	41.88	3	41.88	41.80	51	3,106	1.64%
2020/04/16	1	41.80	1	41.50	41.95	0	3,052	0.00%
2020/04/15	5	42.05	15	42.03	41.95	-10	3,021	-0.33%
2020/04/14	3	41.50	6	41.55	41.65	-3	2,977	-0.10%
2020/04/13	13.1	41.30	0	0.00	41.25	13.1	2,954	0.44%
2020/04/10	1	41.45	0	41.55	41.45	1	2,942	0.03%
2020/04/09	5.4	41.39	5	41.74	41.30	0.4	2,923	0.01%
2020/04/08	9.7	41.37	3	41.52	41.75	6.7	2,875	0.23%
2020/04/07	36.5	41.59	12	41.56	41.30	24.5	2,832	0.86%
2020/04/06	34	42.02	18.6	42.23	41.95	15.4	2,735	0.56%
2020/04/01	14	41.85	47.7	41.93	42.00	-33.7	2,553	-1.32%
2020/03/30	0	0.00	9.2	34.43	34.75	-9.2	2,288	-0.40%
2020/03/27	1	34.80	9	34.80	34.80	-8	2,431	-0.33%
2020/03/26	1	33.80	1	33.80	33.75	0	2,530	0.00%
2020/03/25	16	32.73	4	33.34	33.40	12	2,631	0.46%
2020/03/24	3	31.50	8	31.39	31.45	-5	2,628	-0.19%
2020/03/23	2	30.05	7	30.16	30.10	-5	2,638	-0.19%
2020/03/20	6	31.52	3	31.30	31.20	3	2,635	0.11%
2020/03/19	17	30.38	1	31.25	30.10	16	2,616	0.61%
2020/03/18	13	33.91	6	33.75	33.40	7	2,512	0.28%
2020/03/17	5	34.33	1	34.25	34.05	4	2,453	0.16%
2020/03/16	3	36.63	2	36.00	35.90	1	2,400	0.04%
2020/03/13	3	36.10	16	35.93	37.45	-13	2,383	-0.55%
2020/03/12	4	39.66	16	39.93	39.40	-12	2,313	-0.52%
2020/03/11	3	40.72	2	40.93	40.70	1	2,278	0.04%
2020/03/10	3	40.03	25	40.00	40.35	-22	2,289	-0.96%
2020/03/09	15	40.68	0	0.00	40.30	15	2,273	0.66%
2020/03/06	4.1	41.85	10	42.10	41.75	-5.9	2,220	-0.27%
2020/03/05	3	42.50	3	42.55	42.60	0	2,215	0.00%
2020/03/03	20	41.62	0	0.00	41.65	20	2,272	0.88%
2020/03/02	10	41.87	16	40.77	41.15	-6	2,277	-0.26%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/26	1.1	41.28	0	0.00	41.55	1.1	2,321	0.05%
2020/02/25	0	0.00	28	41.55	41.75	-28	2,344	-1.19%
2020/02/24	8	41.94	0	0.00	41.85	8	2,350	0.34%
2020/02/21	0	0.00	29	42.40	42.30	-29	2,371	-1.22%
2020/02/20	11	43.15	0	0.00	42.70	11	2,404	0.46%
2020/02/19	8	42.78	0	0.00	42.95	8	2,428	0.33%
2020/02/18	0	0.00	1	42.45	42.55	-1	2,479	-0.04%
2020/02/17	10	42.50	0	0.00	42.55	10	2,669	0.37%
2020/02/14	1	42.70	10	42.70	42.80	-9	2,702	-0.33%
2020/02/13	8	42.78	3	42.85	42.75	5	2,708	0.18%
2020/02/12	3	42.65	0	0.00	42.60	3	2,724	0.11%
2020/02/11	2	42.40	0	0.00	42.30	2	2,738	0.07%
2020/02/10	23	42.01	0	0.00	42.00	23	2,754	0.84%
2020/02/07	12	42.20	0	0.00	42.10	12	2,780	0.43%
2020/02/06	2	42.58	2	42.55	42.70	0	2,780	0.00%
2020/02/05	9	41.83	2	42.10	42.05	7	2,784	0.25%
2020/02/04	3	41.63	1	41.70	41.70	2	2,775	0.07%
2020/02/03	6	41.04	2	41.60	41.60	4	2,743	0.15%
2020/01/31	8	42.65	3	42.37	42.45	5	2,736	0.18%
2020/01/30	20	43.00	33	43.20	42.10	-13	2,738	-0.47%
2020/01/20	8	45.43	7	45.46	45.45	1	2,685	0.04%
2020/01/17	3	44.95	6	44.95	44.95	-3	2,685	-0.11%
2020/01/16	0	0.00	3	45.15	44.95	-3	2,734	-0.11%
2020/01/15	1.2	45.02	5	45.15	45.10	-3.8	2,781	-0.14%
2020/01/14	14	45.51	4.4	45.52	45.25	9.6	2,790	0.34%
2020/01/13	0	0.00	4	45.25	45.35	-4	2,805	-0.14%
2020/01/09	0	0.00	2	44.53	44.65	-2	2,887	-0.07%
2020/01/08	9	44.28	0	0.00	44.10	9	2,905	0.31%
2020/01/07	3	44.62	0	0.00	44.60	3	2,929	0.10%
2020/01/06	11.5	44.60	4.6	44.67	44.60	6.9	2,928	0.24%
2020/01/03	7	45.06	0	0.00	45.10	7	2,925	0.24%
2020/01/02	16.1	45.19	1.4	45.15	45.15	14.7	2,945	0.50%
2019/12/31	1.1	45.38	0	0.00	45.20	1.1	2,974	0.04%
2019/12/30	45.1	45.66	2	45.58	45.50	43.1	2,964	1.45%
2019/12/27	22.1	45.34	0	0.00	45.40	22.1	2,945	0.75%
2019/12/26	17.1	45.21	1	45.15	45.15	16.1	2,932	0.55%
2019/12/25	9	45.09	11	45.24	45.20	-2	2,932	-0.07%
2019/12/24	8	44.25	22	44.55	44.70	-14	2,909	-0.48%
2019/12/23	37.1	44.18	8	44.75	43.90	29.1	2,739	1.06%
2019/12/20	31	44.44	13	45.03	43.90	18	2,586	0.70%
2019/12/19	30.1	44.23	17	44.32	44.30	13.1	2,435	0.54%
2019/12/18	12.4	45.09	97	45.07	44.90	-84.6	2,377	-3.56%
2019/12/17	4.1	45.54	1	45.60	45.60	3.1	2,336	0.13%
2019/12/16	25.1	46.19	2	46.05	45.80	23.1	2,299	1.00%
2019/12/13	5.1	45.50	2.4	45.59	45.60	2.7	2,247	0.12%
2019/12/12	3	45.50	0.1	45.55	45.55	2.9	2,231	0.13%
2019/12/11	5.1	45.53	0	0.00	45.50	5.1	2,220	0.23%
2019/12/10	3	45.72	0	0.00	45.65	3	2,205	0.14%
2019/12/09	1	45.80	10	46.10	45.75	-9	2,196	-0.41%
2019/12/06	5	45.87	3	45.80	45.80	2	2,178	0.09%
2019/12/05	6	45.93	1.4	46.39	45.85	4.6	2,159	0.21%
2019/12/03	2	45.88	0	0.00	46.35	2	2,115	0.09%
2019/12/02	6	45.83	4	45.80	45.75	2	2,120	0.09%
2019/11/29	4	46.01	0	0.00	45.60	4	2,116	0.19%
2019/11/28	2	46.80	5	46.58	46.35	-3	2,073	-0.15%
2019/11/26	1	46.25	2	47.10	46.25	-1	2,046	-0.05%
2019/11/25	4	46.44	2	46.58	46.75	2	1,976	0.10%
2019/11/22	14	46.53	0.6	46.45	46.45	13.4	1,992	0.67%
2019/11/21	6	46.95	0	0.00	46.85	6	1,970	0.30%
2019/11/20	16	47.17	1	47.70	47.00	15	1,955	0.77%
2019/11/19	5	47.49	1.4	47.38	47.40	3.6	1,928	0.18%
2019/11/18	6	48.25	5	47.97	47.65	1	1,887	0.05%
2019/11/15	4.6	48.21	15	48.22	48.15	-10.4	1,869	-0.56%
2019/11/14	7	47.72	27	48.06	48.30	-20	1,824	-1.10%
2019/11/13	11	45.78	0	0.00	45.80	11	1,658	0.66%
2019/11/11	5	46.60	5	47.05	46.75	0	1,759	0.00%
2019/11/08	13	47.35	4	47.65	47.35	9	1,751	0.51%
2019/11/07	12	47.60	0	0.00	47.45	12	1,768	0.68%
2019/11/06	3	46.90	9	47.13	47.45	-6	1,752	-0.34%
2019/11/05	1	46.70	2.8	46.57	46.70	-1.8	1,727	-0.10%
2019/11/04	7	46.62	7.1	46.65	46.60	-0.1	1,735	-0.01%
2019/11/01	11	46.42	1	46.50	46.50	10	1,738	0.58%
2019/10/31	0	0.00	6	46.60	46.50	-6	1,751	-0.34%
2019/10/30	11	46.28	3	46.53	46.60	8	1,748	0.46%
2019/10/29	19	46.44	15	46.10	45.90	4	1,724	0.23%
2019/10/28	5	46.37	15	46.47	46.60	-10	1,706	-0.59%
2019/10/25	3.4	46.49	0	0.00	46.55	3.4	1,690	0.20%
2019/10/24	1	46.45	14	46.48	46.75	-13	1,682	-0.77%
2019/10/23	1	46.05	30	46.00	45.95	-29	1,629	-1.78%
2019/10/22	14	45.65	2	45.90	45.25	12	1,598	0.75%
2019/10/21	5	45.50	5	45.70	45.75	0	1,589	0.00%
2019/10/18	4	45.43	4	45.58	45.50	0	1,569	0.00%
2019/10/17	15	45.00	1	44.60	45.30	14	1,529	0.92%
2019/10/16	19	44.46	21	44.45	44.45	-2	1,472	-0.14%
2019/10/15	0	0.00	11	44.03	44.30	-11	1,464	-0.75%
2019/10/14	3	43.48	0	0.00	43.30	3	1,437	0.21%
2019/10/09	5	43.35	0	0.00	43.35	5	1,432	0.35%
2019/10/08	2	43.50	9	43.49	43.60	-7	1,423	-0.49%
2019/10/07	0	0.00	7	42.91	42.95	-7	1,396	-0.50%
2019/10/04	1	41.90	2	42.20	42.25	-1	1,366	-0.07%
2019/10/03	3	41.70	0	0.00	41.70	3	1,375	0.22%
2019/10/02	1	42.25	1	42.15	42.15	0	1,382	0.00%
2019/10/01	0	0.00	4	42.03	42.05	-4	1,406	-0.28%
2019/09/27	4	41.60	0	0.00	41.50	4	1,438	0.28%
2019/09/26	1.1	41.85	1.4	41.86	41.85	-0.3	1,442	-0.02%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/24	4	42.09	0	0.00	42.15	4	1,463	0.27%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	9.5	42.27	0	0.00	42.10	9.5	1,471	0.64%
2019/09/19	2	42.63	5	42.75	42.60	-3	1,463	-0.20%
2019/09/18	5	43.01	2	43.25	43.15	3	1,595	0.19%
2019/09/17	0	0.00	1	43.40	43.45	-1	1,722	-0.06%
2019/09/12	0.2	43.00	2	43.05	43.10	-1.8	1,922	-0.09%
2019/09/11	2.3	43.20	0	0.00	43.00	2.3	1,993	0.11%
2019/09/10	0.5	42.90	0	0.00	43.00	0.5	1,990	0.03%
2019/09/09	0.2	42.95	1	42.95	42.95	-0.8	1,997	-0.04%
2019/09/06	3	42.95	0	0.00	42.90	3	2,004	0.15%
2019/09/05	6.1	43.24	1	43.20	43.10	5.1	2,019	0.25%
2019/09/04	1	43.00	0	0.00	43.00	1	2,019	0.05%
2019/09/03	0.4	42.50	0	0.00	42.50	0.4	2,025	0.02%
2019/08/30	1	42.30	0	0.00	42.55	1	2,022	0.05%
2019/08/29	0	0.00	2	41.95	42.15	-2	2,009	-0.10%
2019/08/28	0	0.00	2	42.15	42.00	-2	2,049	-0.10%
2019/08/27	0	0.00	4	42.43	41.80	-4	2,060	-0.19%
2019/08/26	1	42.45	0	0.00	42.45	1	2,026	0.05%
2019/08/23	0	0.00	2	43.00	43.10	-2	2,017	-0.10%
2019/08/22	1	43.30	1	43.20	43.20	0	2,021	0.00%
2019/08/21	4	42.85	9	42.80	42.85	-5	2,063	-0.24%
2019/08/20	7	42.68	0	0.00	42.50	7	2,063	0.34%
2019/08/19	4	43.11	4	43.30	43.05	0	2,052	0.00%
2019/08/16	0	0.00	2	43.30	43.20	-2	2,045	-0.10%
2019/08/15	3.1	43.11	8	43.29	43.40	-4.9	2,022	-0.24%
2019/08/14	14	42.92	4	43.03	42.75	10	1,953	0.51%
2019/08/13	3	41.97	1	42.55	42.55	2	1,897	0.11%
2019/08/12	1	42.35	6	42.25	42.40	-5	1,881	-0.27%
2019/08/08	1	41.00	13	41.04	41.10	-12	1,867	-0.64%
2019/08/06	2	40.08	10.2	40.82	40.80	-8.2	1,915	-0.43%
2019/08/05	30	40.07	0	0.00	40.00	30	1,920	1.56%
2019/08/02	5	40.40	5	40.45	40.35	0	1,920	0.00%
2019/07/31	2	41.30	0	0.00	41.45	2	1,955	0.10%
2019/07/30	2	41.63	0	0.00	41.50	2	1,962	0.10%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/26	1	41.70	4	42.03	41.90	-3	1,967	-0.15%
2019/07/25	1	41.30	0	0.00	41.75	1	1,968	0.05%
2019/07/24	12	41.27	20	41.50	41.05	-8	1,976	-0.40%
2019/07/23	2	41.85	0	0.00	41.70	2	1,963	0.10%
2019/07/22	1	42.10	1	42.20	42.20	0	1,966	0.00%
2019/07/18	10	41.45	0	0.00	41.60	10	1,987	0.50%
2019/07/17	7	41.46	0	0.00	41.35	7	1,998	0.35%
2019/07/16	24	41.73	1	41.70	41.85	23	1,986	1.16%
2019/07/15	3	42.07	0	0.00	42.00	3	2,014	0.15%
2019/07/11	2	42.63	0	0.00	42.60	2	2,087	0.10%
2019/07/10	1	42.55	0	0.00	42.55	1	2,116	0.05%
2019/07/09	1	42.25	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0	0.00	20	42.55	42.50	-20	2,145	-0.93%
2019/07/05	2.3	42.81	0	0.00	42.85	2.3	2,166	0.11%
2019/07/04	2	44.35	3.3	44.33	44.55	-1.3	2,199	-0.06%
2019/07/03	0	0.00	6	44.08	44.25	-6	2,199	-0.27%
2019/07/02	2	44.03	1	43.90	43.90	1	2,245	0.04%
2019/07/01	0	0.00	2	44.68	44.55	-2	2,256	-0.09%
2019/06/28	4	44.63	0	0.00	44.40	4	2,274	0.18%
2019/06/27	1	45.35	2	45.50	44.80	-1	2,290	-0.04%
2019/06/26	2.2	45.27	4	45.50	45.30	-1.8	2,392	-0.08%
2019/06/25	1	44.50	0	46.00	46.25	1	2,402	0.04%
2019/06/24	2	44.95	6	45.18	45.50	-4	2,274	-0.18%
2019/06/21	4.1	44.53	14	44.61	44.40	-9.9	2,139	-0.46%
2019/06/20	2.9	44.22	4	44.11	44.20	-1.1	2,005	-0.06%
2019/06/19	0	0.00	4.1	43.20	43.65	-4.1	1,965	-0.21%
2019/06/17	2	42.03	1	41.95	42.20	1	1,881	0.05%
2019/06/14	1	41.45	1	41.40	41.40	0	1,879	0.00%
2019/06/13	3	41.55	3	41.52	41.45	0	1,904	0.00%
2019/06/12	0	0.00	1	42.50	42.20	-1	1,923	-0.05%
2019/06/11	2	41.90	2	42.15	42.20	0	1,914	0.00%
2019/06/10	1	41.20	1	41.50	41.30	0	1,893	0.00%
2019/06/06	21.1	40.79	0	0.00	40.70	21.1	1,889	1.11%
2019/06/05	2	41.10	0	0.00	40.90	2	1,907	0.10%
2019/06/04	1	40.55	1	40.70	40.95	0	1,909	0.00%
2019/06/03	0	0.00	17	40.82	41.10	-17	1,872	-0.91%
2019/05/31	0	0.00	1	40.70	40.90	-1	1,875	-0.05%
2019/05/30	1	40.45	1	40.30	40.45	0	1,870	0.00%
2019/05/29	2	40.15	5	40.19	40.15	-3	1,882	-0.16%
2019/05/28	5	40.93	1	41.25	40.75	4	1,887	0.21%
2019/05/27	1	40.70	1	40.65	40.75	0	1,839	0.00%
2019/05/21	10	40.78	2	40.90	40.75	8	1,887	0.42%
2019/05/20	1	40.10	1	40.55	40.70	0	1,884	0.00%
2019/05/17	3	40.57	0	0.00	40.05	3	1,909	0.16%
2019/05/16	3	40.67	0	0.00	40.30	3	1,910	0.16%
2019/05/15	5	40.46	1	40.80	41.00	4	1,899	0.21%
2019/05/14	3	40.32	1	40.60	39.90	2	1,882	0.11%
2019/05/13	7.1	39.75	0	0.00	39.60	7.1	1,847	0.38%
2019/05/10	1	40.25	1	40.50	40.45	0	1,834	0.00%
2019/05/09	41	40.06	38	40.32	39.90	3	1,843	0.16%
2019/05/08	11	41.00	0	0.00	40.90	11	1,814	0.61%
2019/05/07	2	41.70	0	0.00	41.65	2	1,797	0.11%
2019/05/02	0	0.00	1	42.45	42.30	-1	1,797	-0.06%
2019/04/30	2	42.15	3	42.25	42.40	-1	1,792	-0.06%
2019/04/29	0	0.00	8	41.84	41.80	-8	1,781	-0.45%
2019/04/26	8.8	41.62	0	0.00	41.65	8.8	1,777	0.50%
2019/04/25	1.2	42.00	0	0.00	42.00	1.2	1,769	0.07%
2019/04/24	1	41.90	2	41.90	41.85	-1	1,764	-0.06%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0	0.00	1	42.75	42.50	-1	1,735	-0.06%
2019/04/19	1	42.50	5	42.66	42.75	-4	1,732	-0.23%
2019/04/18	13.3	42.01	0	0.00	41.75	13.3	1,696	0.78%
2019/04/17	2	42.68	6	42.79	42.80	-4	1,650	-0.24%
2019/04/16	4	42.74	26	42.73	42.75	-22	1,628	-1.35%
2019/04/15	2	43.28	0	0.00	43.25	2	1,598	0.13%
2019/04/11	18	43.79	2	43.85	43.50	16	1,579	1.01%
2019/04/10	5.6	43.77	14	43.65	43.95	-8.4	1,548	-0.54%
2019/04/09	6	44.17	0	0.00	44.20	6	1,492	0.40%
2019/04/08	7	44.56	2	44.65	44.60	5	1,455	0.34%
2019/04/03	2.8	45.14	0	0.00	45.05	2.8	1,400	0.20%
2019/04/02	6.2	45.81	1	45.65	45.60	5.2	1,376	0.38%
2019/04/01	3	45.92	0	0.00	45.80	3	1,361	0.22%
2019/03/29	8.1	45.41	69.2	45.52	46.60	-61.1	1,337	-4.57%
2019/03/28	14	46.61	1	46.50	46.60	13	1,231	1.06%
2019/03/27	1.9	47.61	2	47.70	47.45	-0.1	1,229	-0.01%
2019/03/26	1	48.25	0	0.00	48.20	1	1,224	0.08%
2019/03/22	1	48.15	1	48.40	48.25	0	1,209	0.00%
2019/03/21	0	0.00	2	48.78	48.80	-2	1,186	-0.17%
2019/03/20	1	48.65	1	48.65	48.75	0	1,189	0.00%
2019/03/18	13	48.55	1	48.60	48.55	12	1,184	1.01%
2019/03/15	9	47.10	2	47.60	47.95	7	1,154	0.61%
2019/03/13	4	47.23	0	0.00	47.35	4	1,136	0.35%
2019/03/12	5	47.32	0	0.00	47.20	5	1,147	0.44%
2019/03/11	8	47.29	0.4	47.15	47.10	7.6	1,157	0.66%
2019/03/08	1	48.15	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	48.40	1	48.45	48.50	0	1,223	0.00%
2019/03/05	1	48.25	0	0.00	48.15	1	1,219	0.08%
2019/02/26	1	48.70	0	0.00	48.70	1	1,207	0.08%
2019/02/25	5.1	48.35	1	48.45	48.45	4.1	1,206	0.34%
2019/02/20	0	0.00	3	48.17	48.10	-3	1,227	-0.24%
2019/02/15	0.2	46.80	0	0.00	46.80	0.2	1,207	0.02%
2019/02/14	2	46.95	0	0.00	46.95	2	1,216	0.16%
2019/02/11	0	0.00	24	46.85	46.75	-24	1,228	-1.95%
2019/01/30	1	46.75	0	0.00	46.50	1	1,222	0.08%
2019/01/29	0	0.00	1	46.25	46.40	-1	1,201	-0.08%
2019/01/22	1	46.10	0	0.00	45.80	1	1,215	0.08%
2019/01/17	2	46.50	0	0.00	46.60	2	1,279	0.16%
2019/01/16	15	47.00	0	0.00	46.50	15	1,287	1.16%
2019/01/15	15	46.90	0	0.00	47.15	15	1,292	1.16%
2019/01/10	0.4	46.90	1	47.10	47.00	-0.6	1,343	-0.05%
2019/01/09	3	46.80	3	46.85	46.95	0	1,367	0.00%
2019/01/04	10	44.85	0	0.00	45.40	10	1,471	0.68%
2019/01/03	0	0.00	5	45.06	45.00	-5	1,621	-0.31%
2019/01/02	3.4	44.39	0	0.00	44.40	3.4	1,640	0.20%
2018/12/28	3	44.75	2.2	44.80	44.75	0.8	1,714	0.05%
2018/12/27	0	0.00	5	44.79	44.80	-5	1,821	-0.27%
2018/12/26	2	44.43	0	0.00	44.30	2	1,978	0.10%
2018/12/25	10	44.45	3	44.40	44.40	7	2,029	0.34%
2018/12/24	5	44.85	0	0.00	44.95	5	2,063	0.24%
2018/12/22	2	45.10	0	0.00	45.10	2	2,104	0.10%
2018/12/21	5	44.90	5	45.37	45.55	0	2,192	0.00%
2018/12/20	5	45.30	1	45.45	44.90	4	2,244	0.18%
2018/12/17	0	0.00	2	47.20	47.15	-2	2,385	-0.08%
2018/12/14	0	0.00	1	47.50	47.25	-1	2,400	-0.04%
2018/12/06	1	47.30	5	47.20	47.20	-4	2,643	-0.15%
2018/12/05	1	47.40	0	0.00	48.50	1	2,663	0.04%
2018/12/04	2.5	49.00	0	0.00	48.60	2.5	2,662	0.09%
2018/12/03	2.1	49.04	4	49.43	48.55	-2	2,660	-0.07%
2018/11/30	2.1	48.01	2	48.50	48.95	0.1	2,651	0.00%
2018/11/29	4.1	48.52	0	0.00	48.25	4.1	2,613	0.15%
2018/11/28	0.1	48.10	5.2	47.98	48.35	-5.2	2,616	-0.20%
2018/11/26	3	46.93	2	47.15	47.00	1	2,633	0.04%
2018/11/22	2	47.70	2	47.55	47.15	0	2,658	0.00%
2018/11/21	0	0.00	11.1	47.58	47.85	-11.1	2,676	-0.42%
2018/11/19	1	47.20	1	47.10	47.25	0	2,797	0.00%
2018/11/16	0	0.00	3	46.20	46.20	-3	2,816	-0.11%
2018/11/15	2	45.88	46.5	45.54	45.85	-44.5	2,841	-1.57%
2018/11/14	0	0.00	1	44.95	45.05	-1	2,835	-0.04%
2018/11/13	0	0.00	1	44.70	44.60	-1	2,896	-0.03%
2018/11/12	0	0.00	2	44.00	43.85	-2	2,915	-0.07%
2018/11/09	0.2	43.90	0	0.00	43.85	0.2	2,932	0.01%
2018/11/07	2	42.90	0	0.00	43.00	2	2,966	0.07%
2018/11/06	0	0.00	0.5	42.70	42.65	-0.5	2,984	-0.02%
2018/11/02	1.2	43.13	0	0.00	43.30	1.2	3,052	0.04%
2018/10/31	4	42.24	4	42.69	42.80	0	3,049	0.00%
2018/10/30	2	41.83	33.1	41.92	41.95	-31.1	3,054	-1.02%
2018/10/29	0.4	41.85	25	41.89	41.85	-24.6	3,074	-0.80%
2018/10/26	1	42.30	7	42.62	42.30	-6	3,093	-0.20%
2018/10/25	12.4	42.33	52	42.59	42.05	-39.6	3,181	-1.25%
2018/10/24	6	43.65	0	0.00	43.50	6	3,242	0.19%
2018/10/23	0	0.00	14	43.76	44.40	-14	3,290	-0.43%
2018/10/22	2	44.10	2	43.95	44.00	0	3,333	0.00%
2018/10/19	1.8	43.74	2	43.60	43.85	-0.2	3,340	-0.01%
2018/10/18	12	44.70	0	0.00	44.35	12	3,332	0.36%
2018/10/17	0.4	45.00	2	45.15	44.95	-1.6	3,329	-0.05%
2018/10/16	2.5	45.06	2	45.60	44.80	0.5	3,318	0.01%
2018/10/15	10.4	45.50	9	45.50	45.50	1.4	3,301	0.04%
2018/10/12	15	45.12	18	46.09	46.05	-3	3,288	-0.09%
2018/10/11	42	47.70	73	49.11	45.40	-31	3,248	-0.95%
2018/10/09	0	0.00	23	50.71	50.40	-23	3,134	-0.73%
2018/10/08	6.8	51.12	25	50.72	50.50	-18.2	3,142	-0.58%
2018/09/26	20	35.88	91	35.95	35.75	-71	3,086	-2.30%
2018/09/25	120	35.86	25.8	35.83	35.95	94.2	3,035	3.10%	大買/
2018/09/21	20.2	34.88	3	34.90	35.15	17.2	2,902	0.59%
2018/09/20	2	34.65	1	34.75	34.70	1	2,886	0.03%
2018/09/19	2	35.20	2	35.50	35.30	0	2,877	0.00%
2018/09/18	26	35.19	2	35.00	35.35	24	2,873	0.84%
2018/09/17	12	35.00	9	34.96	35.20	3	2,866	0.10%
2018/09/14	30	34.99	12	34.86	35.05	18	2,836	0.63%
2018/09/13	9.8	34.27	12	34.61	34.80	-2.2	2,776	-0.08%
2018/09/12	0	0.00	8	34.05	34.05	-8	2,740	-0.29%
2018/09/11	2	33.20	1	33.80	33.80	1	2,758	0.04%
2018/09/10	0	0.00	12	33.35	33.15	-12	2,820	-0.43%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	1	33.85	0	0.00	33.80	1	2,880	0.03%
2018/09/05	12	33.91	1	34.15	33.75	11	2,908	0.38%
2018/09/04	5	34.08	0	0.00	34.20	5	2,911	0.17%
2018/09/03	2	34.13	6	34.15	34.10	-4	2,918	-0.14%
2018/08/31	2	34.25	1	34.25	34.60	1	2,917	0.03%
2018/08/30	10	34.38	4	34.48	34.45	6	2,931	0.20%
2018/08/29	10	34.25	18	34.30	34.50	-8	3,008	-0.27%
2018/08/28	16	34.21	2	34.25	34.25	14	3,064	0.46%
2018/08/27	29	34.12	15	34.31	34.10	14	3,138	0.45%
2018/08/23	1	34.35	15	34.43	34.50	-14	3,259	-0.43%
2018/08/21	1	34.40	0	0.00	34.45	1	3,316	0.03%
2018/08/20	0	0.00	1	34.15	34.20	-1	3,316	-0.03%
2018/08/17	1	34.30	0	0.00	34.30	1	3,336	0.03%
2018/08/16	9.1	34.22	1.3	34.29	34.30	7.8	3,333	0.23%
2018/08/15	44	34.46	8	34.46	34.30	36	3,299	1.09%
2018/08/14	32	33.88	0	0.00	34.00	32	3,240	0.99%
2018/08/13	4	33.30	30	33.38	33.40	-26	3,246	-0.80%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/09	11	33.91	0	0.00	33.70	11	3,259	0.34%
2018/08/08	0	0.00	6	34.48	34.35	-6	3,257	-0.18%
2018/08/07	1	34.20	0	0.00	34.15	1	3,256	0.03%
2018/08/06	10	34.23	0	0.00	34.20	10	3,289	0.30%
2018/08/03	4	33.80	5	34.16	34.20	-1	3,298	-0.03%
2018/08/02	4	33.80	2	33.75	33.55	2	3,269	0.06%
2018/08/01	9	34.07	0	0.00	33.70	9	3,259	0.28%
2018/07/31	4	33.71	0	0.00	33.95	4	3,217	0.12%
2018/07/30	2	33.60	5	33.55	33.65	-3	3,213	-0.09%
2018/07/27	2	33.65	0	0.00	33.75	2	3,252	0.06%
2018/07/25	1	33.55	1	33.50	33.50	0	3,295	0.00%
2018/07/24	11	33.42	0	0.00	33.55	11	3,296	0.33%
2018/07/23	6.5	33.10	2.2	33.11	33.00	4.3	3,290	0.13%
2018/07/20	9	34.87	35.5	34.77	34.90	-26.5	3,248	-0.82%
2018/07/19	2	34.95	20	35.03	34.90	-18	3,211	-0.56%
2018/07/18	8	35.05	0	34.95	35.00	8	3,209	0.25%
2018/07/17	1	35.00	2	35.00	35.00	-1	3,197	-0.03%
2018/07/16	2	35.00	0	0.00	34.95	2	3,242	0.06%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/12	1	34.95	0	0.00	34.95	1	3,340	0.03%
2018/07/11	4	34.73	0	0.00	34.60	4	3,474	0.12%
2018/07/10	1	34.60	0	0.00	34.70	1	3,540	0.03%
2018/07/09	2	34.35	0	0.00	34.50	2	3,609	0.06%
2018/07/06	12	33.80	2	33.65	33.50	10	3,807	0.26%
2018/07/05	1	34.20	1	33.80	33.80	0	3,893	0.00%
2018/07/03	3	34.58	2	34.25	34.25	1	4,200	0.02%
2018/07/02	5	34.85	0	0.00	34.70	5	4,195	0.12%
2018/06/29	2	34.80	0	0.00	35.20	2	4,203	0.05%
2018/06/28	2.6	34.61	5	34.80	34.75	-2.4	4,195	-0.06%
2018/06/27	3	34.85	1	35.00	34.70	2	4,224	0.05%
2018/06/26	7	35.13	2	35.03	35.05	5	4,254	0.12%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/20	0	0.00	11	35.60	35.85	-11	4,803	-0.23%
2018/06/19	1	35.90	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	3	36.10	36.20	-3	4,892	-0.06%
2018/06/14	3	36.00	0	0.00	35.70	3	4,821	0.06%
2018/06/13	26	35.88	0	0.00	35.80	26	4,796	0.54%
2018/06/12	20	36.30	0	0.00	36.15	20	4,798	0.42%
2018/06/11	5	36.40	1	36.55	36.40	4	4,823	0.08%
2018/06/07	16	36.86	0	0.00	36.95	16	4,839	0.33%
2018/06/06	27	37.16	1	37.15	37.15	26	4,844	0.54%
2018/06/05	2	36.35	7	36.78	36.75	-5	4,780	-0.10%
2018/06/04	1	36.40	3	36.42	36.45	-2	4,801	-0.04%
2018/06/01	3	35.88	6	35.96	35.95	-3	4,835	-0.06%
2018/05/31	0	0.00	4	35.60	36.15	-4	4,804	-0.08%
2018/05/30	4	35.36	0	0.00	35.30	4	4,765	0.08%
2018/05/25	2.3	35.77	1	35.80	35.80	1.3	4,776	0.03%
2018/05/24	11	35.60	0	0.00	35.60	11	4,795	0.23%
2018/05/23	0	0.00	6	35.70	35.70	-6	4,811	-0.12%
2018/05/22	16	35.95	17	35.95	35.80	-1	4,844	-0.02%
2018/05/21	17	35.69	2	35.65	35.80	15	4,864	0.31%
2018/05/18	7	35.54	20	35.40	35.35	-13	4,858	-0.27%
2018/05/17	27.7	35.75	15	35.95	35.60	12.7	4,913	0.26%
2018/05/16	47	35.93	10	35.92	35.80	37	4,922	0.75%
2018/05/15	21	35.83	2.6	35.68	35.60	18.4	4,940	0.37%
2018/05/14	8	35.89	4	35.76	35.85	4	5,091	0.08%
2018/05/11	4	35.49	2	35.65	35.55	2	5,102	0.04%
2018/05/10	1	35.40	5	35.53	35.55	-4	5,112	-0.08%
2018/05/09	3	35.38	2	35.53	35.45	1	5,117	0.02%
2018/05/08	0	0.00	2	35.35	35.50	-2	5,154	-0.04%
2018/05/07	1	35.15	11.2	35.28	35.40	-10.2	5,185	-0.20%
2018/05/04	12	35.38	1	35.30	35.10	11	5,199	0.21%
2018/05/03	6	35.66	2	35.75	35.50	4	5,208	0.08%
2018/05/02	0	0.00	6	35.91	36.00	-6	5,291	-0.11%
2018/04/30	2	35.55	1	35.60	35.65	1	5,294	0.02%
2018/04/27	5	35.53	12	35.41	35.55	-7	5,298	-0.13%
2018/04/26	12.1	35.47	65	35.60	35.45	-52.9	5,322	-0.99%
2018/04/25	5	35.63	1	35.85	35.85	4	5,332	0.08%
2018/04/24	6	35.88	9.2	36.01	36.10	-3.2	5,321	-0.06%
2018/04/23	2	36.30	1	36.35	36.30	1	5,321	0.02%
2018/04/20	0	0.00	2	36.28	36.45	-2	5,356	-0.04%
2018/04/19	6	36.20	0	0.00	36.25	6	5,352	0.11%
2018/04/18	8.3	36.00	13	36.04	36.00	-4.7	5,335	-0.09%
2018/04/17	129.2	35.87	65.2	35.66	35.60	64	5,330	1.20%	大買/
2018/04/16	81	36.46	5	36.55	36.50	76	5,231	1.45%
2018/04/13	15	36.40	7	36.44	36.50	8	5,228	0.15%
2018/04/12	41	36.43	9	36.21	36.20	32	5,221	0.61%
2018/04/11	1	35.80	12	35.95	35.80	-11	5,124	-0.21%
2018/04/10	11	35.75	9	35.58	35.60	2	5,051	0.04%
2018/04/09	0	0.00	21	34.93	35.40	-21	4,957	-0.42%
2018/04/03	0	0.00	1	34.15	34.15	-1	4,786	-0.02%
2018/04/02	2.2	34.21	7	34.10	34.10	-4.8	4,791	-0.10%
2018/03/31	10	34.25	2	34.33	34.10	8	4,784	0.17%
2018/03/30	0	0.00	4	34.10	34.10	-4	4,768	-0.08%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/28	5	34.18	8	34.35	34.45	-3	4,707	-0.06%
2018/03/27	58.4	34.91	97	35.38	34.55	-38.6	4,635	-0.83%
2018/03/26	1	33.85	0	0.00	33.90	1	4,144	0.02%
2018/03/23	2	33.40	4	33.73	33.90	-2	4,117	-0.05%
2018/03/22	3	34.17	7	34.68	34.00	-4	4,039	-0.10%
2018/03/21	10.1	34.31	11	34.35	34.35	-0.9	3,971	-0.02%
2018/03/20	1	33.70	0	0.00	33.90	1	3,905	0.03%
2018/03/19	2	33.80	1	34.00	33.90	1	3,880	0.03%
2018/03/16	54	33.74	1	33.85	33.65	53	3,862	1.37%
2018/03/15	3	33.57	34	33.81	33.90	-31	3,810	-0.81%
2018/03/14	2	33.35	2	33.75	33.40	0	3,735	0.00%
2018/03/13	7	33.47	5	33.60	33.55	2	3,726	0.05%
2018/03/12	6	33.53	9.2	33.63	33.70	-3.2	3,719	-0.09%
2018/03/09	2	33.25	9	33.28	33.25	-7	3,724	-0.19%
2018/03/08	8	33.55	45	33.50	33.35	-37	3,730	-0.99%
2018/03/07	7	32.98	27	33.05	33.20	-20	3,665	-0.55%
2018/03/06	2	32.50	3.1	32.77	32.60	-1.1	3,602	-0.03%
2018/03/05	15.1	32.65	4	32.93	32.35	11.1	3,664	0.30%
2018/03/02	4	32.20	8	32.46	32.40	-4	3,639	-0.11%
2018/03/01	4	32.20	4	32.34	32.50	0	3,660	0.00%
2018/02/27	8	32.56	2	32.48	32.15	6	3,672	0.16%
2018/02/26	1.1	32.43	0	0.00	32.80	1.1	3,680	0.03%
2018/02/23	2	32.20	10	32.45	32.25	-8	3,682	-0.22%
2018/02/22	2	31.40	48	31.44	32.25	-46	3,820	-1.20%
2018/02/21	22	31.53	0	0.00	31.65	22	4,040	0.54%
2018/02/12	3.2	30.84	4	30.98	30.95	-0.8	4,479	-0.02%
2018/02/09	76	30.62	15	30.58	30.70	61	4,500	1.36%
2018/02/08	11	30.88	0	0.00	30.70	11	4,450	0.25%
2018/02/07	12.3	31.01	0	0.00	30.85	12.3	4,550	0.27%
2018/02/06	23	30.83	43	31.01	30.70	-20	4,537	-0.44%
2018/02/05	9	32.11	8	32.33	32.45	1	4,464	0.02%
2018/02/02	12	32.84	3	32.83	32.80	9	4,430	0.20%
2018/02/01	6	33.35	1	33.50	33.10	5	4,478	0.11%
2018/01/31	0	0.00	8	33.28	33.45	-8	4,616	-0.17%
2018/01/30	24	33.12	19	33.15	33.05	5	4,627	0.11%
2018/01/29	22	33.65	8	33.78	33.65	14	4,610	0.30%
2018/01/26	28	33.67	0	0.00	33.65	28	4,610	0.61%
2018/01/25	10	34.00	20	33.92	33.95	-10	4,586	-0.22%
2018/01/24	7	33.46	5	33.55	33.50	2	4,539	0.04%
2018/01/23	8.4	33.43	0	0.00	33.35	8.4	4,566	0.18%
2018/01/22	38.5	33.49	13.4	33.49	33.55	25.1	4,618	0.54%
2018/01/19	17	33.42	30.6	33.31	33.20	-13.6	4,683	-0.29%
2018/01/18	4	33.76	30	33.84	33.65	-26	4,640	-0.56%
2018/01/17	4.1	33.72	14	33.84	33.80	-9.9	4,614	-0.21%
2018/01/16	6	33.67	23.8	33.60	33.95	-17.8	4,600	-0.39%
2018/01/15	0	0.00	34	33.67	33.65	-34	4,564	-0.74%
2018/01/12	1	33.40	5	33.43	33.40	-4	4,529	-0.09%
2018/01/11	11	33.34	32	33.38	33.35	-21	4,519	-0.46%
2018/01/10	0	0.00	33.6	33.32	33.30	-33.6	4,495	-0.75%
2018/01/09	4	33.13	30	33.15	33.30	-26	4,468	-0.58%
2018/01/08	38	33.34	35.4	33.34	33.30	2.6	4,471	0.06%
2018/01/05	6	32.75	11	32.92	33.10	-5	4,407	-0.11%
2018/01/04	5	32.46	32	32.49	32.55	-27	4,335	-0.62%
2018/01/03	18	32.39	72	32.40	32.40	-54	4,313	-1.25%
2018/01/02	5.5	31.79	2	31.95	32.00	3.5	4,252	0.08%