欣銓 (3264)-國票券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.5
漲跌
▲0.5
漲幅
+0.69%
成交量
3,144張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/07	4	72.25	0.3	72.60	72.50	3.7	7,515	0.05%
2024/05/02	1	73.30	7.1	73.27	73.40	-6.1	7,588	-0.08%
2024/04/30	27.1	73.14	2.3	73.58	73.30	24.8	7,628	0.33%
2024/04/29	25.3	73.34	6.5	73.31	72.30	18.8	7,587	0.25%
2024/04/26	11	77.52	5.2	78.71	77.50	5.8	7,457	0.08%
2024/04/25	0.7	78.94	0	0.00	78.40	0.7	7,534	0.01%
2024/04/24	5.2	78.52	0	0.00	79.30	5.2	7,617	0.07%
2024/04/23	1	77.00	0.2	77.80	77.70	0.8	7,676	0.01%
2024/04/22	2.2	77.72	0	79.40	77.70	2.1	7,751	0.03%
2024/04/19	5.3	79.40	2	79.20	79.80	3.3	7,664	0.04%
2024/04/18	1	79.60	1.5	79.50	80.00	-0.5	7,630	-0.01%
2024/04/17	0.5	79.00	5.5	79.04	78.50	-5	7,682	-0.06%
2024/04/16	2.5	79.19	2.5	79.69	78.30	-0.1	7,749	0.00%
2024/04/15	1.5	78.77	2.1	78.88	79.00	-0.6	7,718	-0.01%
2024/04/12	1.1	80.13	2	80.03	79.30	-0.9	7,741	-0.01%
2024/04/11	4	79.45	4.6	79.48	80.00	-0.6	7,753	-0.01%
2024/04/10	8.6	81.34	1	80.50	79.50	7.6	7,790	0.10%
2024/04/09	4	81.00	0.2	81.71	80.80	3.8	7,710	0.05%
2024/04/08	0.2	81.35	0.2	81.50	81.50	0	7,808	0.00%
2024/04/03	3	81.70	6.5	82.08	81.30	-3.5	7,877	-0.04%
2024/04/02	5.5	82.63	6	82.82	82.40	-0.4	7,892	-0.01%
2024/04/01	2	82.74	3	83.09	82.60	-1	7,925	-0.01%
2024/03/29	4	82.52	422.5	82.96	83.60	-418.5	7,995	-5.23%	大賣/鉅額交易
2024/03/28	160	84.51	160.1	82.47	82.30	-0.1	7,756	0.00%	大買/大賣/
2024/03/27	14.5	82.49	25	83.07	84.00	-10.5	7,619	-0.14%
2024/03/26	4	80.40	55.6	79.85	79.80	-51.6	7,533	-0.68%
2024/03/25	5.3	81.44	27	81.45	81.50	-21.8	7,534	-0.29%
2024/03/22	17.1	82.61	20.6	82.39	81.90	-3.4	7,656	-0.04%
2024/03/21	8.6	85.97	66.9	85.30	85.80	-58.4	7,676	-0.76%
2024/03/20	119.9	86.07	245.2	85.81	85.00	-125.3	7,656	-1.64%	大買/大賣/鉅額交易
2024/03/19	251.1	85.64	23.1	84.59	85.60	228	7,407	3.08%	大買/鉅額交易
2024/03/18	138.6	79.96	25.5	79.80	80.90	113	7,155	1.58%	大買/鉅額交易
2024/03/15	257.2	77.35	1.4	76.72	76.80	255.8	7,097	3.60%	大買/鉅額交易
2024/03/14	7.4	77.13	3.3	77.46	76.10	4.1	7,092	0.06%
2024/03/13	6.6	78.52	16.7	78.52	77.80	-10	7,099	-0.14%
2024/03/12	10.4	77.66	3.4	77.17	77.60	7	7,120	0.10%
2024/03/11	5.4	77.84	12.4	78.19	77.00	-7	7,290	-0.10%
2024/03/08	17.4	79.48	42.1	80.11	79.10	-24.7	7,393	-0.33%
2024/03/07	23.6	77.71	25	77.98	78.60	-1.4	7,435	-0.02%
2024/03/06	10	76.10	5	76.49	77.00	4.9	7,346	0.07%
2024/03/05	5.5	76.21	19.3	76.47	76.60	-13.8	7,364	-0.19%
2024/03/04	19.3	75.17	25.1	74.95	76.10	-5.8	7,230	-0.08%
2024/03/01	6.1	72.57	17.1	72.17	72.70	-11	7,016	-0.16%
2024/02/29	2.1	71.06	10	71.10	71.00	-7.9	6,895	-0.12%
2024/02/27	1	71.50	0	0.00	71.50	1	6,881	0.01%
2024/02/26	7	73.04	1	73.80	72.50	6	6,876	0.09%
2024/02/23	18	75.22	2.9	75.43	74.10	15.1	6,867	0.22%
2024/02/22	2.9	73.82	23	74.47	74.80	-20.1	6,855	-0.29%
2024/02/21	0	0.00	2	73.35	73.40	-2	6,806	-0.03%
2024/02/20	18	73.24	1	73.50	73.30	17	6,821	0.25%
2024/02/19	3	73.60	4.3	73.84	74.10	-1.3	6,814	-0.02%
2024/02/16	22.3	74.47	4.3	74.64	73.90	18	6,785	0.27%
2024/02/15	3.3	73.91	0	0.00	74.00	3.3	6,735	0.05%
2024/02/05	0	0.00	1.5	71.19	71.80	-1.5	6,765	-0.02%
2024/02/02	8	72.18	4	71.89	71.80	4	6,752	0.06%
2024/02/01	3	72.90	1	73.00	73.00	2	6,716	0.03%
2024/01/31	0	0.00	0.1	73.99	73.90	-0.1	6,709	0.00%
2024/01/30	0.1	74.40	0	0.00	74.10	0.1	6,767	0.00%
2024/01/29	0	0.00	1.7	73.62	74.40	-1.7	6,865	-0.02%
2024/01/26	7.7	74.54	2.7	74.66	73.70	5	6,939	0.07%
2024/01/25	2.7	75.26	2.1	75.60	75.60	0.6	6,949	0.01%
2024/01/24	1.1	74.86	1.1	75.77	75.50	0	6,955	0.00%
2024/01/23	13.1	75.11	3.1	75.30	75.20	10	7,008	0.14%
2024/01/22	3.1	75.69	17.5	75.75	75.70	-14.5	6,986	-0.21%
2024/01/19	14.5	75.08	21	75.01	75.30	-6.5	7,183	-0.09%
2024/01/18	4	73.85	4.1	74.11	74.30	-0.1	7,100	0.00%
2024/01/17	2.1	73.40	14.4	73.50	72.90	-12.4	7,019	-0.18%
2024/01/16	4.4	72.70	4	72.82	73.20	0.4	6,960	0.01%
2024/01/15	3	71.47	1.1	72.03	72.10	1.9	6,909	0.03%
2024/01/12	1.1	71.41	7	71.49	71.50	-5.9	6,964	-0.08%
2024/01/11	21.1	70.42	3.9	71.08	70.60	17.2	6,927	0.25%
2024/01/10	4.9	71.92	4.3	72.16	71.80	0.6	6,867	0.01%
2024/01/09	6.2	70.82	8.5	71.23	71.00	-2.3	6,789	-0.03%
2024/01/05	6	72.37	35	72.19	72.10	-29	6,772	-0.43%
2024/01/04	1.3	72.00	24	72.22	72.80	-22.8	6,733	-0.34%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	16	73.08	5	74.08	73.30	11	6,628	0.17%
2023/12/29	4	73.70	1.3	73.41	74.00	2.7	6,534	0.04%
2023/12/28	3.3	74.29	4.7	74.22	73.90	-1.4	6,491	-0.02%
2023/12/27	0.9	74.20	1	74.80	74.60	-0.1	6,507	0.00%
2023/12/26	10	73.50	1.3	73.75	73.90	8.7	6,523	0.13%
2023/12/25	11.3	73.69	14	73.30	72.90	-2.6	6,440	-0.04%
2023/12/22	1	74.80	0.5	75.20	75.20	0.5	6,332	0.01%
2023/12/21	14.5	74.91	10.6	74.84	74.70	3.9	6,267	0.06%
2023/12/20	11	76.28	6	76.45	76.10	5	6,188	0.08%
2023/12/19	16.3	76.97	31.2	76.67	76.80	-15	6,160	-0.24%
2023/12/18	22.4	78.76	22.4	78.75	78.50	0	6,053	0.00%
2023/12/15	13	82.30	55.1	82.09	81.00	-42	6,103	-0.69%
2023/12/14	11.2	81.56	43.2	82.01	82.00	-31.9	6,079	-0.53%
2023/12/13	85.2	81.88	12.1	81.31	80.40	73.1	6,085	1.20%
2023/12/12	10.4	80.35	5.2	80.26	80.60	5.2	6,078	0.09%
2023/12/11	13.9	78.59	7.5	78.46	78.60	6.5	6,141	0.11%
2023/12/08	5.4	78.45	29.4	78.33	77.90	-24	6,309	-0.38%
2023/12/07	5	77.78	65.1	77.80	77.50	-60.1	6,546	-0.92%
2023/12/06	8.4	78.58	18	77.87	79.80	-9.6	6,603	-0.15%
2023/12/05	4.9	76.76	69	77.05	76.40	-64.1	6,492	-0.99%
2023/12/04	93.6	77.86	60.1	78.21	77.50	33.5	6,460	0.52%
2023/12/01	171.8	73.42	14.9	73.19	74.40	156.9	6,201	2.53%	大買/鉅額交易
2023/11/30	11.4	71.24	16.4	71.00	70.40	-5	6,133	-0.08%
2023/11/29	2.5	70.15	0.3	70.00	70.40	2.2	6,106	0.04%
2023/11/28	4.7	69.25	1.2	69.00	69.60	3.5	6,162	0.06%
2023/11/27	3.3	69.04	8.5	69.41	68.70	-5.2	6,174	-0.08%
2023/11/24	2.1	69.93	21.7	69.26	69.30	-19.6	6,227	-0.31%
2023/11/22	7.5	69.78	10.7	70.33	70.20	-3.2	6,305	-0.05%
2023/11/21	4.9	69.24	2.8	69.08	68.90	2.1	6,298	0.03%
2023/11/20	0.4	68.85	1.8	68.94	68.90	-1.3	6,390	-0.02%
2023/11/17	4.6	69.19	4.5	69.28	69.30	0.2	6,529	0.00%
2023/11/16	3.7	68.81	4.2	68.84	68.70	-0.5	6,524	-0.01%
2023/11/15	2.2	68.64	3.1	68.65	68.30	-1	6,509	-0.01%
2023/11/14	2.3	68.84	3.4	68.93	68.70	-1.1	6,501	-0.02%
2023/11/13	14.1	68.98	3.4	69.02	69.10	10.6	6,486	0.16%
2023/11/10	4.2	67.45	3.1	67.43	67.80	1.1	6,399	0.02%
2023/11/09	3.7	66.95	1.3	66.95	67.10	2.4	6,408	0.04%
2023/11/08	6.9	67.85	3.4	68.09	67.60	3.6	6,440	0.06%
2023/11/07	6.3	67.68	5.9	67.83	67.80	0.4	6,406	0.01%
2023/11/06	4.9	67.33	13.1	67.39	67.90	-8.2	6,390	-0.13%
2023/11/03	11.9	66.22	3.9	66.35	66.90	8	6,306	0.13%
2023/11/02	5.1	65.29	3	65.83	66.00	2.1	6,288	0.03%
2023/11/01	3.2	65.23	5.3	65.09	64.80	-2.1	6,320	-0.03%
2023/10/31	7.8	65.03	3.3	65.09	65.00	4.5	6,313	0.07%
2023/10/30	2.4	64.51	0.4	63.90	64.60	2	6,366	0.03%
2023/10/27	6.4	64.62	11.6	65.02	64.00	-5.2	6,470	-0.08%
2023/10/26	4.1	64.13	2.8	64.13	64.30	1.3	6,517	0.02%
2023/10/25	2.1	65.10	3.2	64.81	64.90	-1.1	6,834	-0.02%
2023/10/24	3.2	65.08	2.9	64.73	64.60	0.2	6,896	0.00%
2023/10/23	9.8	64.75	9.5	64.62	64.20	0.3	6,867	0.00%
2023/10/20	6.5	63.72	13.8	64.40	65.00	-7.3	6,837	-0.11%
2023/10/19	3.8	62.55	0.9	62.50	63.30	2.9	6,849	0.04%
2023/10/18	1.1	62.67	3.1	62.23	62.70	-1.9	6,961	-0.03%
2023/10/17	0	62.70	0.4	62.50	62.40	-0.3	7,098	0.00%
2023/10/16	1.4	62.20	4.1	61.85	62.30	-2.8	7,341	-0.04%
2023/10/13	1.1	63.08	2	62.80	63.10	-0.9	7,398	-0.01%
2023/10/12	2	61.80	0.8	61.86	62.40	1.3	7,422	0.02%
2023/10/11	0.8	62.33	0	0.00	61.80	0.8	7,518	0.01%
2023/10/06	0	0.00	1.4	62.56	62.10	-1.4	7,644	-0.02%
2023/10/05	0	62.80	2.4	62.85	62.80	-2.4	7,650	-0.03%
2023/10/04	3.4	61.05	20	60.86	62.00	-16.6	7,686	-0.22%
2023/10/02	1	63.20	0.2	63.00	63.30	0.8	7,673	0.01%
2023/09/28	0.2	62.30	0.2	62.30	62.50	0	7,649	0.00%
2023/09/27	1.2	61.69	0	0.00	61.80	1.2	7,733	0.02%
2023/09/26	3	62.37	10	62.80	62.20	-7	7,868	-0.09%
2023/09/25	1	64.00	1	63.60	63.20	0	7,928	0.00%
2023/09/22	0	0.00	1.4	63.23	63.40	-1.4	7,983	-0.02%
2023/09/21	2.2	63.96	2.6	64.03	63.30	-0.4	7,989	0.00%
2023/09/20	3.4	66.36	11.5	66.22	65.00	-8	8,003	-0.10%
2023/09/19	0.3	67.65	3.4	67.71	67.80	-3.1	7,885	-0.04%
2023/09/18	2.3	68.04	7.8	68.18	67.30	-5.5	7,881	-0.07%
2023/09/15	0	0.00	0.9	68.50	68.40	-0.9	7,932	-0.01%
2023/09/14	2	68.25	11.3	68.44	68.30	-9.3	8,033	-0.12%
2023/09/13	28.1	69.37	62.4	68.98	69.30	-34.3	8,128	-0.42%
2023/09/12	118.9	67.82	59.6	68.98	68.20	59.3	8,139	0.73%	大買/
2023/09/11	9.3	66.49	14.2	66.27	65.60	-4.9	8,096	-0.06%
2023/09/08	31.4	66.06	9.3	65.96	65.80	22.1	8,040	0.27%
2023/09/07	7.9	65.85	15.2	65.37	65.00	-7.3	8,038	-0.09%
2023/09/06	13.5	64.54	6.6	64.95	65.00	6.9	7,993	0.09%
2023/09/05	7.3	63.90	5.9	64.12	64.40	1.4	7,953	0.02%
2023/09/04	3.5	62.76	5.8	62.88	63.30	-2.3	7,886	-0.03%
2023/09/01	0.8	62.43	4.6	62.87	62.70	-3.8	7,876	-0.05%
2023/08/31	0.6	62.22	4.1	62.37	62.50	-3.5	7,809	-0.04%
2023/08/30	2.1	62.44	0.3	62.09	62.00	1.8	7,806	0.02%
2023/08/29	0.3	61.28	1.9	61.52	61.50	-1.5	7,807	-0.02%
2023/08/28	2.9	61.90	2.8	61.56	61.10	0	7,794	0.00%
2023/08/25	1.7	61.49	3.2	61.61	61.50	-1.5	7,717	-0.02%
2023/08/24	2.3	61.63	5.3	61.63	61.40	-3	7,713	-0.04%
2023/08/23	5.3	60.75	2.5	60.79	60.90	2.8	7,717	0.04%
2023/08/22	0.5	58.98	0.2	58.76	58.80	0.4	7,816	0.00%
2023/08/21	0.2	58.39	4.2	58.45	58.60	-4	7,815	-0.05%
2023/08/18	2	58.75	1.6	58.89	58.20	0.4	7,805	0.01%
2023/08/17	4.1	58.77	2.1	58.62	59.00	2	7,784	0.03%
2023/08/16	0.1	58.30	5	57.88	58.00	-4.9	7,780	-0.06%
2023/08/15	0.2	58.26	0	0.00	58.40	0.2	7,789	0.00%
2023/08/14	1	56.50	0.6	56.80	57.30	0.4	7,782	0.00%
2023/08/11	1	59.80	0	0.00	58.80	1	7,709	0.01%
2023/08/10	1	59.50	2.8	59.91	59.50	-1.8	7,662	-0.02%
2023/08/09	0.3	60.55	0.7	60.73	60.70	-0.3	7,615	0.00%
2023/08/08	2.3	60.70	0.1	61.40	60.80	2.2	7,593	0.03%
2023/08/07	1	61.50	25.7	61.76	61.70	-24.7	7,542	-0.33%
2023/08/04	1.7	60.10	2.7	60.08	60.80	-1	7,438	-0.01%
2023/08/02	4.7	60.79	1.6	60.54	60.40	3.1	7,414	0.04%
2023/08/01	24.1	60.70	5.9	61.03	60.70	18.1	7,291	0.25%
2023/07/31	30.5	63.19	40.4	62.41	61.70	-9.9	7,170	-0.14%
2023/07/28	13.4	63.82	40	64.08	64.10	-26.6	6,834	-0.39%
2023/07/27	3	60.83	0.1	61.50	61.50	2.9	6,461	0.05%
2023/07/26	2.1	61.51	0.3	62.00	61.40	1.8	6,392	0.03%
2023/07/25	0.3	62.07	12	62.07	62.40	-11.7	6,388	-0.18%
2023/07/24	2	61.35	7	61.83	61.80	-5	6,360	-0.08%
2023/07/21	23	62.80	1.4	62.57	63.30	21.6	6,277	0.34%
2023/07/20	30.4	63.52	6.7	63.07	63.90	23.7	6,173	0.38%
2023/07/19	43.7	64.02	9.5	64.34	63.50	34.2	6,018	0.57%
2023/07/18	4.9	62.71	4.2	62.30	63.00	0.7	5,804	0.01%
2023/07/17	3.2	61.95	0.6	61.23	62.30	2.6	5,787	0.04%
2023/07/14	0.6	62.11	8.6	61.98	61.10	-8	5,768	-0.14%
2023/07/13	3.6	61.96	1.5	62.20	62.00	2.1	5,679	0.04%
2023/07/12	0.5	61.00	1.5	61.05	60.70	-1	5,566	-0.02%
2023/07/11	1.3	61.04	0.6	61.50	61.40	0.8	5,602	0.01%
2023/07/10	0.2	60.59	0.5	60.65	60.90	-0.3	5,564	0.00%
2023/07/07	0.5	60.46	2.8	60.39	60.40	-2.3	5,564	-0.04%
2023/07/06	0.1	61.30	7.3	61.81	61.00	-7.3	5,565	-0.13%
2023/07/05	10.2	63.17	4.9	63.08	62.40	5.3	5,534	0.10%
2023/07/04	5.7	62.69	3.7	62.61	62.90	2	5,450	0.04%
2023/07/03	3.9	61.53	3	61.58	61.40	1	5,325	0.02%
2023/06/30	0.1	60.60	1.3	59.89	60.90	-1.2	5,283	-0.02%
2023/06/29	2	60.40	4.8	59.87	60.30	-2.8	5,241	-0.05%
2023/06/28	6	61.78	1.9	61.47	61.10	4.1	5,207	0.08%
2023/06/27	4.7	60.73	2	60.65	60.40	2.7	5,197	0.05%
2023/06/26	0	0.00	2	59.60	59.60	-2	5,216	-0.04%
2023/06/21	5	60.36	7	60.10	60.20	-2	5,152	-0.04%
2023/06/20	19	62.38	9.3	62.00	61.70	9.7	5,035	0.19%
2023/06/19	12.1	65.42	22	64.48	65.50	-9.9	4,856	-0.20%
2023/06/16	19	63.87	1	63.80	64.00	18	4,636	0.39%
2023/06/15	29	63.89	38	63.81	63.90	-9	4,478	-0.20%
2023/06/14	5	61.26	3	61.47	61.40	2	4,336	0.05%
2023/06/13	1	60.10	3	60.23	60.50	-2	4,458	-0.04%
2023/06/12	2	59.10	6	59.82	59.30	-4	4,532	-0.09%
2023/06/09	2	60.00	6	59.98	60.20	-4	4,588	-0.09%
2023/06/08	6	59.42	1	59.10	59.40	5	4,606	0.11%
2023/06/07	1	59.20	4	59.17	59.10	-3	4,715	-0.06%
2023/06/06	4	58.73	0	0.00	58.70	4	4,764	0.08%
2023/06/05	2	58.60	2.7	58.83	58.80	-0.7	4,956	-0.01%
2023/06/02	2.7	58.47	3.4	58.36	58.50	-0.7	5,141	-0.01%
2023/06/01	0	0.00	7	57.69	58.10	-7	5,147	-0.14%
2023/05/31	0	0.00	0.7	58.09	58.20	-0.7	5,204	-0.01%
2023/05/30	1.7	58.42	3.1	58.21	58.30	-1.5	5,186	-0.03%
2023/05/29	22.1	58.14	12.4	58.11	58.40	9.7	5,167	0.19%
2023/05/26	8.4	56.81	15.8	57.26	57.40	-7.4	5,104	-0.14%
2023/05/25	1.8	54.64	1	55.10	55.40	0.8	4,929	0.02%
2023/05/24	1	54.30	0	0.00	54.80	1	4,916	0.02%
2023/05/23	0	0.00	2	54.70	54.60	-2	4,948	-0.04%
2023/05/22	2	54.30	0	0.00	54.10	2	4,965	0.04%
2023/05/19	4	54.38	3	54.50	54.50	1	5,006	0.02%
2023/05/18	1	54.00	0.5	54.09	54.30	0.5	5,054	0.01%
2023/05/17	0.5	53.50	0	53.20	53.60	0.5	5,132	0.01%
2023/05/16	1	53.60	1.9	53.20	53.00	-0.9	5,178	-0.02%
2023/05/15	0.1	53.00	0	0.00	52.90	0.1	5,208	0.00%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/09	1	54.30	3.3	54.11	54.20	-2.3	5,391	-0.04%
2023/05/08	4.5	54.32	1	54.30	54.20	3.5	5,369	0.06%
2023/05/05	1.2	53.46	0	0.00	53.90	1.2	5,402	0.02%
2023/05/04	0	0.00	0.4	53.50	53.60	-0.4	5,485	-0.01%
2023/05/03	0.2	53.60	0.1	53.90	53.40	0.1	5,558	0.00%
2023/05/02	0.1	53.60	0	0.00	53.90	0.1	5,576	0.00%
2023/04/26	0	0.00	0.4	52.80	53.30	-0.4	5,670	-0.01%
2023/04/25	1	52.50	15	53.19	53.00	-14	5,641	-0.25%
2023/04/21	6.1	55.05	0.2	55.60	54.60	5.9	5,579	0.10%
2023/04/20	0	0.00	10.1	55.86	55.80	-10.1	5,528	-0.18%
2023/04/19	0	0.00	6.7	56.57	56.50	-6.7	5,485	-0.12%
2023/04/18	0	0.00	0.9	57.48	57.20	-0.9	5,428	-0.02%
2023/04/17	2	57.40	10	57.60	57.60	-8	5,417	-0.15%
2023/04/14	0	0.00	3.8	57.39	57.40	-3.8	5,383	-0.07%
2023/04/13	3	57.93	1	58.04	57.70	2	5,332	0.04%
2023/04/12	10	58.30	0.6	58.34	58.40	9.4	5,311	0.18%
2023/04/11	2.6	58.18	0	0.00	58.30	2.6	5,258	0.05%
2023/04/10	1	57.60	0	0.00	57.40	1	5,226	0.02%
2023/04/07	0	0.00	0.1	58.60	58.00	-0.1	5,191	0.00%
2023/04/06	1.2	58.18	20	57.55	58.30	-18.8	5,139	-0.37%
2023/03/31	0	0.00	3.4	57.68	57.50	-3.4	5,082	-0.07%
2023/03/30	21.4	57.25	1	57.70	57.40	20.4	5,037	0.40%
2023/03/29	11	56.49	10	56.08	56.00	1	5,003	0.02%
2023/03/28	0.2	55.80	21.3	56.21	56.10	-21.1	4,986	-0.42%
2023/03/27	8	57.89	23	57.40	56.70	-15	4,901	-0.31%
2023/03/24	1	58.10	0.2	58.33	58.00	0.8	4,809	0.02%
2023/03/23	18.2	58.31	21	57.44	58.40	-2.8	4,764	-0.06%
2023/03/22	27	57.91	5	58.00	57.70	22	4,696	0.47%
2023/03/21	14.1	58.06	19.5	57.72	58.00	-5.3	4,642	-0.11%
2023/03/20	35.5	58.17	3.9	58.16	57.60	31.6	4,600	0.69%
2023/03/17	30.9	57.73	39.4	57.59	57.70	-8.6	4,536	-0.19%
2023/03/16	7.2	58.18	11.2	57.82	57.20	-4	4,434	-0.09%
2023/03/15	13.4	58.87	4.3	58.81	58.50	9.1	4,213	0.22%
2023/03/14	43.5	57.91	1.8	57.86	57.30	41.7	4,080	1.02%
2023/03/13	3.8	56.34	10.3	57.03	57.40	-6.5	3,957	-0.17%
2023/03/10	19.4	57.33	16.8	57.63	56.50	2.6	3,845	0.07%
2023/03/09	2.2	59.60	7.1	59.45	59.40	-4.9	3,717	-0.13%
2023/03/08	16.7	59.33	19.9	59.74	59.60	-3.2	3,611	-0.09%
2023/03/07	9.8	58.75	5	58.88	58.90	4.8	3,442	0.14%
2023/03/06	6	57.10	7.2	56.94	56.90	-1.2	3,315	-0.04%
2023/03/03	2.2	55.99	3.1	56.06	56.40	-0.9	3,276	-0.03%
2023/02/24	5	56.40	5	56.10	56.10	0	3,275	0.00%
2023/02/23	8	55.31	2	55.75	56.10	6	3,201	0.19%
2023/02/22	11	54.35	0	0.00	54.80	11	3,171	0.35%
2023/02/21	0	0.00	23	54.45	54.40	-23	3,187	-0.72%
2023/02/20	25	55.00	22	55.08	54.80	3	3,236	0.09%
2023/02/17	5	55.00	6	55.30	55.00	-1	3,274	-0.03%
2023/02/16	36	54.33	0	0.00	54.30	36	3,295	1.09%
2023/02/15	3	54.37	0	55.80	54.30	3	3,415	0.09%
2023/02/14	1	56.10	1.1	55.72	55.90	-0.1	3,387	0.00%
2023/02/13	1.1	55.41	0	0.00	55.90	1.1	3,474	0.03%
2023/02/09	0	55.90	0.8	56.12	56.00	-0.8	3,616	-0.02%
2023/02/08	5.8	56.68	4.1	55.74	56.10	1.7	3,639	0.05%
2023/02/07	2.7	55.79	4	56.15	56.40	-1.3	3,581	-0.04%
2023/02/06	1.8	55.17	0	0.00	55.50	1.8	3,626	0.05%
2023/02/03	1	55.00	8.4	55.17	55.10	-7.4	3,748	-0.20%
2023/02/02	2	54.69	1.5	55.09	54.70	0.5	3,735	0.01%
2023/02/01	1.6	53.30	26	53.40	53.90	-24.4	3,795	-0.64%
2023/01/31	20	52.50	3.9	52.66	52.70	16.1	3,740	0.43%
2023/01/30	2.3	52.67	1.1	52.79	53.00	1.2	3,744	0.03%
2023/01/17	6.4	51.19	6	51.10	51.10	0.4	3,697	0.01%
2023/01/16	0.3	50.89	13	50.90	50.90	-12.7	3,724	-0.34%
2023/01/13	1	50.50	0	0.00	50.10	1	3,724	0.03%
2023/01/12	0	0.00	0.1	50.80	50.40	-0.1	3,791	0.00%
2023/01/11	0.1	50.50	0.3	50.59	50.50	-0.2	3,854	0.00%
2023/01/10	0	0.00	1.2	50.79	50.80	-1.2	3,918	-0.03%
2023/01/09	2.2	50.78	2	50.90	50.90	0.2	3,945	0.00%
2023/01/06	0	0.00	0.2	49.86	50.10	-0.2	3,930	0.00%
2023/01/05	2.5	50.04	2.1	49.99	50.00	0.3	3,981	0.01%
2023/01/04	3.1	49.66	3	49.50	49.50	0.1	4,006	0.00%
2023/01/03	0	0.00	0.9	49.12	49.60	-0.9	4,062	-0.02%
2022/12/30	0.9	49.14	2.1	49.44	49.60	-1.2	4,069	-0.03%
2022/12/29	0.1	47.93	1.7	47.88	48.30	-1.6	4,076	-0.04%
2022/12/28	0	48.25	7.8	48.40	48.20	-7.8	4,116	-0.19%
2022/12/27	0	0.00	6	49.52	49.30	-6	4,117	-0.15%
2022/12/26	0	0.00	0.4	49.67	49.55	-0.4	4,157	-0.01%
2022/12/23	0	49.60	3	49.85	49.85	-3	4,190	-0.07%
2022/12/22	9	50.94	3.1	50.46	50.30	5.9	4,214	0.14%
2022/12/21	2.1	49.57	0.6	49.61	49.90	1.5	4,223	0.04%
2022/12/20	1	49.50	26.5	48.79	48.20	-25.5	4,195	-0.61%
2022/12/19	0	0.00	0	50.10	50.10	0	4,203	0.00%
2022/12/16	0	50.00	0	0.00	50.70	0	4,206	0.00%
2022/12/15	0	0.00	0.2	50.60	50.60	-0.2	4,210	0.00%
2022/12/14	0	0.00	0.2	50.30	50.60	-0.2	4,232	-0.01%
2022/12/13	0.4	49.80	0	0.00	50.20	0.4	4,254	0.01%
2022/12/12	0	0.00	10.1	49.95	49.90	-10.1	4,281	-0.23%
2022/12/09	1	50.30	0.8	50.72	50.30	0.2	4,294	0.00%
2022/12/08	0.8	50.00	0	0.00	50.70	0.8	4,313	0.02%
2022/12/07	0	0.00	5.3	50.50	50.10	-5.3	4,324	-0.12%
2022/12/06	7	51.26	6.5	50.96	50.60	0.5	4,321	0.01%
2022/12/05	5	51.92	3.7	51.89	52.10	1.3	4,321	0.03%
2022/12/02	6.2	50.58	5	50.90	51.00	1.2	4,380	0.03%
2022/12/01	2.1	50.35	1	50.70	50.30	1.1	4,376	0.02%
2022/11/30	3.2	49.83	3.3	49.81	49.80	-0.1	4,355	0.00%
2022/11/29	5.3	49.00	11.6	49.55	49.55	-6.3	4,402	-0.14%
2022/11/28	15.6	50.52	10.1	49.71	49.65	5.6	4,372	0.13%
2022/11/25	0.8	50.08	0	0.00	50.10	0.8	4,293	0.02%
2022/11/24	2.6	49.28	18.3	49.17	49.25	-15.7	4,259	-0.37%
2022/11/23	0	0.00	1.9	50.08	50.10	-1.9	4,175	-0.05%
2022/11/22	0.1	49.59	4.5	49.58	50.10	-4.4	4,174	-0.11%
2022/11/21	0	0.00	0.1	50.10	50.10	-0.1	4,172	0.00%
2022/11/18	0.1	50.20	1.1	50.28	50.10	-0.9	4,186	-0.02%
2022/11/17	80.3	50.06	5.1	49.94	50.30	75.3	4,147	1.82%
2022/11/16	4.3	49.43	0.2	49.55	50.00	4.1	4,132	0.10%
2022/11/15	3	48.79	3.4	48.98	48.90	-0.4	4,093	-0.01%
2022/11/14	3.9	48.87	6	48.55	48.70	-2.1	4,045	-0.05%
2022/11/11	0.5	47.93	4.9	47.99	48.35	-4.5	3,975	-0.11%
2022/11/10	1.3	46.53	11	46.52	46.75	-9.7	3,816	-0.25%
2022/11/09	2.4	45.94	17.1	46.01	46.15	-14.8	3,794	-0.39%
2022/11/08	15.3	45.44	3.1	45.37	45.30	12.2	3,716	0.33%
2022/11/07	2.4	44.94	12.2	44.84	44.85	-9.7	3,619	-0.27%
2022/11/04	4.3	44.24	0	44.35	44.65	4.3	3,607	0.12%
2022/11/03	2.1	43.61	3	43.67	44.00	-0.8	3,581	-0.02%
2022/11/02	1.5	44.20	3.9	44.09	43.85	-2.4	3,611	-0.07%
2022/11/01	23.4	43.62	4.2	43.75	43.95	19.2	3,661	0.52%
2022/10/31	1.1	42.04	0.9	42.00	41.85	0.2	3,563	0.01%
2022/10/28	11.6	42.51	2.9	42.25	41.65	8.7	3,615	0.24%
2022/10/27	1.2	40.46	4.7	40.47	40.60	-3.4	3,500	-0.10%
2022/10/26	0.3	39.89	1.6	39.85	39.70	-1.3	3,520	-0.04%
2022/10/25	4.8	40.54	5.7	40.43	39.75	-0.9	3,551	-0.02%
2022/10/24	2.7	39.48	0.6	39.50	39.70	2.1	3,576	0.06%
2022/10/21	0.6	38.70	1	38.90	38.70	-0.4	3,586	-0.01%
2022/10/20	2	38.80	2	38.35	38.85	0	3,572	0.00%
2022/10/19	4	39.70	2	39.83	39.30	2	3,566	0.06%
2022/10/18	6.1	40.50	2.5	40.05	40.15	3.6	3,549	0.10%
2022/10/17	0.5	40.07	1.1	39.64	40.85	-0.6	3,529	-0.02%
2022/10/14	3.1	40.14	1	40.25	40.70	2.1	3,541	0.06%
2022/10/13	6	40.02	8.2	39.47	38.50	-2.2	3,635	-0.06%
2022/10/12	2.2	40.26	2.3	40.70	40.15	0	3,611	0.00%
2022/10/11	0.3	41.80	17.1	41.88	41.00	-16.8	3,652	-0.46%
2022/10/07	1.1	44.18	0.3	44.24	44.25	0.8	3,672	0.02%
2022/10/06	2.3	43.99	0.3	44.01	44.15	2	3,702	0.05%
2022/10/05	3.3	44.03	0.6	44.24	43.60	2.7	3,719	0.07%
2022/10/04	4.6	43.40	1.6	43.55	43.40	3	3,743	0.08%
2022/10/03	3.6	42.56	3.7	42.01	42.50	-0.1	3,799	0.00%
2022/09/30	10.1	41.00	5.9	40.84	41.80	4.1	3,847	0.11%
2022/09/29	1.9	40.47	3	40.68	40.90	-1.1	3,860	-0.03%
2022/09/28	2	40.68	1.3	41.39	39.40	0.7	3,851	0.02%
2022/09/27	5.3	40.52	5.1	40.78	41.40	0.2	3,850	0.01%
2022/09/26	1.1	41.26	7	41.10	40.65	-5.9	3,860	-0.15%
2022/09/23	1	43.80	0.5	43.69	42.90	0.5	3,865	0.01%
2022/09/22	0.5	43.51	0	0.00	43.80	0.5	3,907	0.01%
2022/09/19	0	0.00	3	44.20	44.00	-3	3,970	-0.08%
2022/09/16	0	0.00	0.7	45.84	45.00	-0.7	3,966	-0.02%
2022/09/15	1	46.05	4.9	46.54	46.10	-3.9	4,002	-0.10%
2022/09/14	3.1	46.07	3.1	46.47	46.80	0	4,046	0.00%
2022/09/13	2.8	46.93	0.9	46.69	46.70	1.9	4,061	0.05%
2022/09/12	4.6	46.86	4.5	46.71	46.65	0.2	4,086	0.00%
2022/09/08	8.5	45.38	8.3	45.08	46.00	0.2	4,072	0.01%
2022/09/07	1.3	43.00	1.2	43.12	42.65	0.1	4,050	0.00%
2022/09/06	3.2	43.70	5	43.60	43.25	-1.8	4,107	-0.04%
2022/09/05	0	0.00	2.1	44.32	43.50	-2.1	4,158	-0.05%
2022/09/02	1.1	45.75	2.4	45.71	45.60	-1.3	4,154	-0.03%
2022/09/01	2.4	45.38	1.5	45.57	45.40	1	4,189	0.02%
2022/08/31	1.5	45.32	0	0.00	45.80	1.5	4,218	0.03%
2022/08/30	2	45.08	2.2	44.98	44.95	-0.2	4,227	0.00%
2022/08/29	0.2	44.77	0.1	44.55	44.80	0.1	4,249	0.00%
2022/08/26	4.1	46.11	1.9	46.10	45.55	2.2	4,283	0.05%
2022/08/25	3.9	45.73	0.1	46.11	46.10	3.7	4,437	0.08%
2022/08/24	0	44.70	1.7	44.89	44.50	-1.7	4,566	-0.04%
2022/08/23	0.8	44.43	0	0.00	44.50	0.8	4,650	0.02%
2022/08/22	10	44.85	0.2	45.27	44.80	9.8	4,663	0.21%
2022/08/19	0.2	46.08	5.1	45.94	45.70	-4.9	4,610	-0.11%
2022/08/18	4	45.36	7.6	45.69	45.65	-3.6	4,581	-0.08%
2022/08/17	2	45.90	3.9	46.29	45.85	-1.9	4,553	-0.04%
2022/08/16	4	45.78	16.3	45.46	45.60	-12.3	4,514	-0.27%
2022/08/15	4.7	45.01	3.3	45.02	44.95	1.3	4,458	0.03%
2022/08/12	3.8	44.16	1.9	43.97	44.10	1.9	4,395	0.04%
2022/08/11	5.5	43.49	0.7	43.49	43.50	4.8	4,350	0.11%
2022/08/10	21.9	43.11	1.1	43.24	43.00	20.7	4,290	0.48%
2022/08/09	0.3	43.21	10.4	43.11	43.50	-10.1	4,269	-0.24%
2022/08/08	21.3	42.92	17	43.47	43.50	4.3	4,212	0.10%
2022/08/05	5.9	41.47	2.6	41.54	41.50	3.3	4,074	0.08%
2022/08/04	17.7	41.22	8.2	41.05	41.00	9.5	4,032	0.24%
2022/08/03	3.1	40.61	3.4	40.37	40.80	-0.3	3,925	-0.01%
2022/08/02	7.4	40.14	3.2	40.36	40.00	4.1	3,873	0.11%
2022/08/01	2.2	41.33	5.6	41.55	41.20	-3.4	3,837	-0.09%
2022/07/29	5.2	40.87	3.2	41.01	41.15	2	3,775	0.05%
2022/07/28	3.2	39.40	3.6	39.46	39.90	-0.4	3,698	-0.01%
2022/07/27	2.1	39.05	1.5	39.01	39.40	0.5	3,638	0.02%
2022/07/26	0.5	38.70	1.4	39.17	38.30	-0.9	3,615	-0.03%
2022/07/25	6.4	39.52	4.2	39.59	39.65	2.2	3,564	0.06%
2022/07/22	2.7	40.44	21.9	40.55	40.15	-19.1	3,526	-0.54%
2022/07/21	5.2	40.14	10.9	39.90	40.45	-5.7	3,515	-0.16%
2022/07/20	10.1	39.87	3.7	40.04	39.60	6.4	3,490	0.18%
2022/07/19	6.5	38.36	2.6	38.44	38.60	4	3,402	0.12%
2022/07/18	5.8	38.15	12.1	37.70	38.70	-6.3	3,375	-0.19%
2022/07/15	14.1	36.68	0.3	36.26	37.55	13.8	3,286	0.42%
2022/07/14	0.3	36.25	0.7	35.44	36.25	-0.4	3,222	-0.01%
2022/07/13	10.7	35.92	5.5	35.82	35.75	5.2	3,171	0.16%
2022/07/12	8.5	35.27	2.2	35.70	34.85	6.3	3,135	0.20%
2022/07/11	2.2	36.77	11.4	36.65	36.60	-9.2	3,088	-0.30%
2022/07/08	11.4	36.85	5	36.99	37.25	6.4	3,019	0.21%
2022/07/07	0	34.35	3.1	33.62	34.50	-3.1	2,966	-0.11%
2022/07/06	0	0.00	2	34.45	34.05	-2	2,969	-0.07%
2022/07/05	2	34.80	0	35.13	35.10	2	2,965	0.07%
2022/07/04	0	35.00	0.6	34.80	34.55	-0.6	2,940	-0.02%
2022/07/01	0.6	36.00	0	0.00	34.55	0.6	2,934	0.02%
2022/06/30	1	36.00	1.1	36.59	35.90	-0.1	2,892	0.00%
2022/06/29	1.1	37.20	2	37.21	37.20	-0.9	2,842	-0.03%
2022/06/28	10	38.50	0	0.00	37.95	10	2,805	0.36%
2022/06/27	1	39.35	26.4	38.82	39.00	-25.4	2,781	-0.91%
2022/06/24	2.4	39.08	2	39.00	38.60	0.4	2,734	0.02%
2022/06/23	2	37.80	0	0.00	38.55	2	2,726	0.07%
2022/06/22	3	41.05	18.1	39.49	39.00	-15.1	2,673	-0.56%
2022/06/21	43	40.90	4.1	40.98	41.00	38.9	2,602	1.49%
2022/06/20	0.1	42.95	0	0.00	40.35	0.1	2,576	0.01%
2022/06/17	3	44.17	3	42.70	43.10	0	2,524	0.00%
2022/06/16	2	47.80	2.2	45.84	44.70	-0.2	2,470	-0.01%
2022/06/15	5	50.00	0	0.00	49.75	5	2,387	0.21%
2022/06/14	1	49.60	0	0.00	50.60	1	2,348	0.04%
2022/06/13	13	50.28	3	50.40	50.00	10	2,307	0.43%
2022/06/10	10	50.54	3.1	51.07	51.10	6.9	2,266	0.30%
2022/06/09	2	50.80	8	50.91	50.50	-6	2,219	-0.27%
2022/06/08	0.1	50.00	0	0.00	50.10	0.1	2,172	0.00%
2022/06/06	9	49.31	5.6	49.97	50.20	3.4	2,140	0.16%
2022/06/02	11	50.45	7.2	50.37	50.40	3.8	2,125	0.18%
2022/06/01	2.1	49.69	4.2	49.62	49.60	-2.1	1,963	-0.11%
2022/05/31	3	47.75	4.4	47.88	48.25	-1.4	1,806	-0.08%
2022/05/30	2.9	46.98	6	46.19	47.40	-3.1	1,732	-0.18%
2022/05/27	0	44.95	0	0.00	45.10	0	1,688	0.00%
2022/05/25	0	0.00	0	44.50	44.55	0	1,745	0.00%
2022/05/24	0	0.00	0.3	44.83	44.40	-0.3	1,800	-0.02%
2022/05/23	0	45.75	0	0.00	45.05	0	1,811	0.00%
2022/05/20	0	0.00	1	45.10	45.50	-1	1,861	-0.05%
2022/05/19	0	0.00	0.2	44.60	44.85	-0.2	1,872	-0.01%
2022/05/18	2	45.75	0	45.79	45.45	2	1,898	0.11%
2022/05/17	0	45.34	1	45.59	45.60	-1	1,908	-0.05%
2022/05/16	0	44.90	0.4	44.86	44.80	-0.4	1,936	-0.02%
2022/05/13	0.4	44.08	2.2	43.59	44.40	-1.8	1,953	-0.09%
2022/05/12	0.2	44.05	0.2	43.55	43.15	0	1,991	0.00%
2022/05/11	1	44.15	0	0.00	44.15	1	2,009	0.05%
2022/05/09	1	45.05	0.1	45.17	44.70	0.9	2,170	0.04%
2022/05/06	0	45.10	0	45.27	45.45	0	2,180	0.00%
2022/05/05	2.1	45.55	0	45.75	45.45	2.1	2,198	0.10%
2022/05/04	0	0.00	46.1	44.80	44.75	-46.1	2,204	-2.09%
2022/05/03	1.1	43.91	1	44.00	44.30	0.1	2,239	0.01%
2022/04/28	0	0.00	0.3	43.61	43.50	-0.3	2,326	-0.01%
2022/04/27	0.2	42.96	0	0.00	42.85	0.2	2,343	0.01%
2022/04/26	0.1	44.20	0.2	45.10	44.00	-0.1	2,325	0.00%
2022/04/25	0	0.00	4.4	45.13	44.80	-4.4	2,317	-0.19%
2022/04/22	0	0.00	0	46.75	46.85	0	2,322	0.00%
2022/04/21	0	0.00	0.1	47.36	47.10	-0.1	2,349	0.00%
2022/04/20	0.1	47.10	0	47.00	47.10	0.1	2,418	0.00%
2022/04/19	2	46.43	1	46.50	46.25	1	2,434	0.04%
2022/04/18	2	45.78	3	45.86	45.65	-1	2,511	-0.04%
2022/04/15	0	0.00	4.4	46.53	46.10	-4.4	2,537	-0.17%
2022/04/14	0.2	46.79	2	47.55	47.45	-1.8	2,570	-0.07%
2022/04/13	0	0.00	1	46.30	46.55	-1	2,640	-0.04%
2022/04/12	4.1	46.53	8.5	46.54	46.10	-4.4	2,646	-0.17%
2022/04/11	0	0.00	5.9	48.05	47.60	-5.9	2,621	-0.22%
2022/04/08	0	0.00	0.3	48.49	48.70	-0.3	2,644	-0.01%
2022/04/07	6.1	48.61	6.7	48.67	48.20	-0.6	2,655	-0.02%
2022/04/06	6	48.79	4.7	48.96	48.85	1.3	2,656	0.05%
2022/04/01	1	49.60	4.2	49.74	49.60	-3.2	2,671	-0.12%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/30	0	0.00	3	50.27	50.10	-3	2,714	-0.11%
2022/03/29	1	49.70	0.5	49.95	49.50	0.5	2,733	0.02%
2022/03/28	3	49.65	2.1	49.77	49.65	1	2,751	0.03%
2022/03/25	0	0.00	0.2	50.80	50.50	-0.2	2,738	-0.01%
2022/03/24	0	0.00	5.6	50.70	50.90	-5.6	2,738	-0.20%
2022/03/23	5	50.60	1.2	50.77	50.70	3.8	2,768	0.14%
2022/03/22	0	0.00	1.8	50.18	50.20	-1.8	2,784	-0.06%
2022/03/21	0	0.00	0.4	50.60	50.30	-0.4	2,829	-0.01%
2022/03/18	5	50.50	5.3	50.42	50.40	-0.3	2,895	-0.01%
2022/03/17	0	0.00	1	50.00	50.30	-1	2,898	-0.04%
2022/03/16	0	0.00	6.8	48.66	48.40	-6.8	2,882	-0.24%
2022/03/15	0.1	49.00	2.4	49.19	48.75	-2.3	2,870	-0.08%
2022/03/14	1	50.60	1	50.30	50.20	0	2,924	0.00%
2022/03/11	0	0.00	1.9	50.20	49.95	-1.9	2,991	-0.06%
2022/03/10	0	0.00	0.1	50.20	50.50	-0.1	3,021	0.00%
2022/03/09	1.1	48.81	11.8	49.05	48.80	-10.6	3,080	-0.35%
2022/03/08	5	49.15	24.4	49.01	48.30	-19.4	3,136	-0.62%
2022/03/07	0.1	49.80	4.9	49.99	50.00	-4.8	3,153	-0.15%
2022/03/04	2	51.75	0	0.00	51.70	2	3,246	0.06%
2022/03/02	0	0.00	1	51.30	51.30	-1	3,400	-0.03%
2022/03/01	1	51.30	0	0.00	51.30	1	3,507	0.03%
2022/02/25	1	50.30	3.4	50.34	50.60	-2.4	3,573	-0.07%
2022/02/24	2	50.00	8.5	49.72	49.20	-6.5	3,643	-0.18%
2022/02/23	0	0.00	0.3	50.27	50.50	-0.3	3,777	-0.01%
2022/02/22	4.1	50.43	42.7	50.48	50.00	-38.6	3,815	-1.01%
2022/02/21	0	0.00	0.2	51.70	51.50	-0.2	3,828	-0.01%
2022/02/18	7	51.16	0	0.00	51.50	7	3,877	0.18%
2022/02/17	1	51.90	10	52.10	51.70	-9	3,931	-0.23%
2022/02/16	0	0.00	11	52.00	51.70	-11	4,002	-0.27%
2022/02/15	1	51.60	6.2	51.67	51.20	-5.2	4,080	-0.13%
2022/02/14	7.1	52.00	5.2	51.95	51.60	1.9	4,139	0.05%
2022/02/11	5	53.26	0	0.00	53.00	5	4,157	0.12%
2022/02/10	2	53.80	0.3	54.20	53.70	1.7	4,226	0.04%
2022/02/09	1.3	53.79	1.1	53.38	54.40	0.2	4,347	0.00%
2022/02/08	1	52.30	0	52.40	52.10	1	4,403	0.02%
2022/02/07	0.1	51.99	0.5	52.19	51.90	-0.3	4,489	-0.01%
2022/01/26	0.5	52.34	0.7	52.06	52.20	-0.2	4,650	0.00%
2022/01/25	0.5	52.94	1.2	52.66	52.10	-0.7	4,793	-0.01%
2022/01/24	0.2	53.00	2.4	51.92	53.00	-2.2	4,966	-0.04%
2022/01/21	0.7	53.09	5.1	53.40	53.00	-4.4	5,218	-0.08%
2022/01/20	2	53.70	3	53.61	53.30	-1	5,229	-0.02%
2022/01/19	0.5	53.29	2.4	52.78	53.20	-1.8	5,266	-0.03%
2022/01/18	0	0.00	2.9	53.00	52.70	-2.9	5,333	-0.06%
2022/01/17	0	0.00	1.2	52.96	53.20	-1.2	5,378	-0.02%
2022/01/14	1.1	52.11	13.5	51.99	51.90	-12.4	5,469	-0.23%
2022/01/13	2	51.55	4.1	51.82	51.70	-2.1	5,598	-0.04%
2022/01/12	2	52.35	4	52.23	52.00	-2	5,617	-0.04%
2022/01/11	3	52.70	6	52.91	52.20	-3	5,670	-0.05%
2022/01/10	0	0.00	11.7	52.75	53.30	-11.7	5,736	-0.20%
2022/01/07	8	52.89	18.1	53.08	52.70	-10.1	5,829	-0.17%
2022/01/06	1.1	53.35	12.1	53.76	54.10	-11	5,840	-0.19%
2022/01/05	1.4	54.33	6.4	54.16	54.60	-5	5,891	-0.08%
2022/01/04	0	0.00	3	54.59	54.30	-3	6,025	-0.05%
2022/01/03	1	55.10	1.5	54.91	54.70	-0.5	6,104	-0.01%
2021/12/30	0	0.00	1.9	55.67	55.50	-1.9	6,197	-0.03%
2021/12/29	1.8	55.47	3.5	55.53	55.70	-1.7	6,262	-0.03%
2021/12/28	0.5	55.43	1.3	55.47	55.20	-0.8	6,429	-0.01%
2021/12/27	4	55.30	2.6	55.36	55.30	1.4	6,487	0.02%
2021/12/24	0.5	55.20	0	0.00	55.30	0.5	6,582	0.01%
2021/12/23	8.1	55.20	0	55.47	54.80	8.1	6,681	0.12%
2021/12/22	5.1	55.60	0.1	55.60	55.50	5.1	6,810	0.07%
2021/12/21	1.1	54.21	1.1	54.86	54.70	0	6,856	0.00%
2021/12/20	0.1	54.60	0.1	54.80	54.10	0	6,999	0.00%
2021/12/17	0.1	55.00	4.2	54.67	54.70	-4.1	7,216	-0.06%
2021/12/16	2.7	55.00	0.3	54.80	55.20	2.4	7,242	0.03%
2021/12/15	0.4	54.40	23.2	54.37	54.30	-22.9	7,325	-0.31%
2021/12/14	7.2	54.15	0.6	54.53	53.50	6.6	7,377	0.09%
2021/12/13	0.6	55.70	0	0.00	55.10	0.6	7,484	0.01%
2021/12/10	0	0.00	1.2	56.17	55.80	-1.2	7,661	-0.02%
2021/12/09	2	56.15	4.2	56.06	55.70	-2.2	7,878	-0.03%
2021/12/08	1.2	56.21	1	56.70	56.30	0.2	7,967	0.00%
2021/12/07	6	56.30	3.4	56.27	55.60	2.6	8,109	0.03%
2021/12/06	1.4	57.03	1	57.04	57.00	0.5	8,377	0.01%
2021/12/03	1	57.30	5.7	57.44	57.60	-4.8	8,616	-0.06%
2021/12/02	1.7	57.08	10	57.04	56.90	-8.2	8,791	-0.09%
2021/12/01	1.9	55.76	1.1	56.68	56.70	0.8	9,061	0.01%
2021/11/30	2.1	54.81	4.3	55.51	55.50	-2.2	9,265	-0.02%
2021/11/29	2.3	53.43	5	53.16	54.40	-2.7	9,701	-0.03%
2021/11/26	3.1	53.60	16.9	53.14	53.00	-13.8	10,180	-0.14%
2021/11/25	5	55.44	0.5	55.44	54.90	4.5	10,603	0.04%
2021/11/24	7	56.00	6.4	55.84	56.00	0.7	12,244	0.01%
2021/11/23	11.1	56.35	22.5	56.18	56.00	-11.4	13,642	-0.08%
2021/11/22	7	56.31	4	56.20	57.60	3	13,796	0.02%
2021/11/19	1	56.70	10.9	56.61	56.60	-9.9	13,942	-0.07%
2021/11/18	1	58.50	0	0.00	57.30	1	14,141	0.01%
2021/11/17	0.1	57.40	0	0.00	57.70	0.1	14,253	0.00%
2021/11/16	3	57.30	3	56.97	57.40	0	14,345	0.00%
2021/11/15	0	0.00	5	57.88	58.30	-5	14,469	-0.03%
2021/11/12	5.1	57.20	11.5	57.36	57.20	-6.4	14,623	-0.04%
2021/11/11	5	58.48	1.8	58.50	58.60	3.2	14,677	0.02%
2021/11/10	8	58.79	5.1	59.33	59.40	2.9	14,744	0.02%
2021/11/09	7	58.84	4	58.53	58.50	3	14,990	0.02%
2021/11/08	21	60.35	21.5	59.12	58.90	-0.5	15,168	0.00%
2021/11/05	5	60.16	4.1	60.84	61.30	0.9	15,129	0.01%
2021/11/04	5	58.98	13	59.58	59.50	-8	15,237	-0.05%
2021/11/03	3	58.40	6	58.62	58.20	-3	15,291	-0.02%
2021/11/02	5	59.50	22.3	59.91	59.80	-17.3	15,548	-0.11%
2021/11/01	4	60.70	21.1	60.98	61.50	-17.1	15,592	-0.11%
2021/10/29	15	59.39	9	59.52	59.40	6	15,652	0.04%
2021/10/28	13	57.74	2	57.80	57.70	11	15,872	0.07%
2021/10/27	0	0.00	1	56.50	57.50	-1	16,604	-0.01%
2021/10/26	15	56.89	1.4	57.51	56.80	13.6	16,845	0.08%
2021/10/25	4	57.73	0.1	57.60	58.10	3.9	16,942	0.02%
2021/10/22	1	58.20	2	58.35	57.70	-1	17,212	-0.01%
2021/10/21	23	58.08	8.6	57.92	56.60	14.4	17,370	0.08%
2021/10/20	4	57.80	0	0.00	58.00	4	17,637	0.02%
2021/10/19	1	57.40	3.2	57.33	57.50	-2.2	17,857	-0.01%
2021/10/18	3	57.40	0.1	55.59	55.40	2.9	18,163	0.02%
2021/10/15	0	0.00	13	56.97	56.70	-13	18,840	-0.07%
2021/10/13	2	53.40	18	53.34	53.50	-16	20,004	-0.08%
2021/10/12	5.1	52.96	1.6	52.74	52.90	3.5	20,096	0.02%
2021/10/08	5	55.60	21	56.38	55.90	-16	20,389	-0.08%
2021/10/07	10	55.80	4	55.93	56.30	6	21,687	0.03%
2021/10/06	16	55.38	0	0.00	54.10	16	22,623	0.07%
2021/10/05	2	54.50	2.5	55.39	55.60	-0.5	22,723	0.00%
2021/10/04	0	54.60	0	0.00	54.70	0	22,591	0.00%
2021/10/01	7.1	56.52	0.6	56.73	55.70	6.5	22,740	0.03%
2021/09/30	13	56.59	6	58.10	58.50	7	22,859	0.03%
2021/09/29	12.2	57.48	6.2	57.61	57.20	6	22,762	0.03%
2021/09/28	5	60.60	17	59.81	60.60	-12	22,649	-0.05%
2021/09/27	15	61.31	0	0.00	60.50	15	22,617	0.07%
2021/09/24	13	62.54	34	62.49	62.90	-21	22,495	-0.09%
2021/09/23	2	60.90	0.2	60.30	60.00	1.8	22,317	0.01%
2021/09/22	2	60.05	1	59.70	59.60	1	22,350	0.00%
2021/09/17	6	62.18	3	61.63	62.40	3	22,326	0.01%
2021/09/16	3	63.03	1	62.20	61.80	2	22,421	0.01%
2021/09/15	1	64.30	4	64.70	64.30	-3	22,291	-0.01%
2021/09/14	10.1	63.06	4	64.55	64.60	6.1	22,151	0.03%
2021/09/13	5	64.30	0	0.00	64.00	5	21,953	0.02%
2021/09/10	4.3	65.15	1	65.40	65.60	3.3	21,916	0.02%
2021/09/09	2	62.10	14.1	65.99	66.40	-12.1	21,738	-0.06%
2021/09/08	29.1	63.65	33	64.15	63.00	-3.9	21,414	-0.02%
2021/09/07	10	66.50	16	64.33	65.80	-6	21,179	-0.03%
2021/09/06	14	67.40	20	66.96	66.40	-6	20,977	-0.03%
2021/09/03	2	67.95	3	67.63	67.30	-1	20,743	0.00%
2021/09/02	8.1	67.20	18	66.73	65.80	-9.9	20,805	-0.05%
2021/09/01	11	69.74	10	69.98	69.00	1	20,307	0.00%
2021/08/31	45	70.92	13	70.31	71.80	32	19,856	0.16%
2021/08/30	195	69.24	209.3	69.34	70.20	-14.3	19,361	-0.07%	大買/大賣/
2021/08/27	87	67.46	133.1	68.33	69.10	-46.1	17,627	-0.26%	大賣/
2021/08/26	16	62.81	21	62.94	62.90	-5	16,152	-0.03%
2021/08/25	23	62.00	7	62.40	62.00	16	15,912	0.10%
2021/08/24	3	60.20	8	60.76	62.40	-5	15,598	-0.03%
2021/08/23	62	60.18	8.2	59.82	60.10	53.8	15,377	0.35%
2021/08/20	4	57.98	1	57.30	58.20	3	15,262	0.02%
2021/08/19	0	0.00	7	57.74	57.20	-7	15,117	-0.05%
2021/08/18	8	56.75	19	58.51	59.40	-11	14,921	-0.07%
2021/08/17	7.1	55.06	27	54.71	54.30	-19.9	14,733	-0.14%
2021/08/16	0	0.00	33	56.72	56.50	-33	14,598	-0.23%
2021/08/13	17.1	57.77	0	0.00	56.80	17.1	14,477	0.12%
2021/08/12	7	58.71	29	59.89	60.80	-22	14,211	-0.15%
2021/08/11	3	59.03	7	59.80	58.80	-4	13,972	-0.03%
2021/08/10	35	60.51	37	61.11	61.00	-2	13,860	-0.01%
2021/08/09	12	60.78	10	61.36	60.40	2	13,700	0.01%
2021/08/06	23.1	62.78	15	63.46	61.70	8.1	13,599	0.06%
2021/08/05	26	62.29	5	62.42	63.10	21	13,217	0.16%
2021/08/04	28	63.47	30	62.68	62.70	-2	13,128	-0.02%
2021/08/03	190	64.02	163	64.45	63.00	27	12,951	0.21%	大買/大賣/
2021/08/02	155	61.90	101	61.90	63.00	54	12,488	0.43%	大買/大賣/
2021/07/30	6	58.57	12.3	59.45	59.20	-6.3	11,748	-0.05%
2021/07/29	3	56.90	8	56.89	57.70	-5	11,553	-0.04%
2021/07/28	5.2	54.51	84	53.56	55.70	-78.8	11,426	-0.69%
2021/07/27	22.1	58.12	114	57.86	57.50	-92	11,225	-0.82%	大賣/
2021/07/26	22	59.06	83.2	59.61	59.90	-61.2	11,074	-0.55%
2021/07/23	34	58.33	11	57.37	57.20	23	10,768	0.21%
2021/07/22	34	59.12	74	60.36	59.50	-40	10,663	-0.38%
2021/07/21	33	59.12	35.1	58.15	58.50	-2.1	10,434	-0.02%
2021/07/20	219	57.55	45.1	57.26	58.30	173.9	9,936	1.75%	大買/鉅額交易
2021/07/19	74	54.78	34	55.47	54.40	40	9,056	0.44%
2021/07/16	35	52.87	27.3	52.26	53.30	7.7	8,738	0.09%
2021/07/15	14.5	52.36	1	52.20	52.40	13.5	8,594	0.16%
2021/07/14	243.6	55.83	65	56.18	55.90	178.6	8,222	2.17%	大買/鉅額交易
2021/07/13	22	51.00	39	51.85	52.10	-17	6,875	-0.25%
2021/07/12	29	48.12	40	47.72	48.15	-11	5,872	-0.19%
2021/07/09	11	46.97	0	0.00	46.90	11	5,727	0.19%
2021/07/08	9	47.57	11	47.68	46.85	-2	5,860	-0.03%
2021/07/07	11	46.53	19	47.02	47.00	-8	5,729	-0.14%
2021/07/05	6	45.81	4	45.87	45.95	2	5,715	0.03%
2021/07/02	0	0.00	2	45.08	45.20	-2	5,800	-0.03%
2021/07/01	2	44.98	3	45.00	44.40	-1	5,925	-0.02%
2021/06/29	1	44.75	0	0.00	44.50	1	5,939	0.02%
2021/06/28	2	45.45	11	45.79	46.00	-9	5,891	-0.15%
2021/06/25	20	45.87	6	45.62	45.80	14	5,910	0.24%
2021/06/24	0	0.00	1	44.55	44.30	-1	5,780	-0.02%
2021/06/23	0	0.00	3.1	44.46	44.50	-3.1	5,913	-0.05%
2021/06/22	12	43.85	3	43.67	43.90	9	5,920	0.15%
2021/06/18	1	44.20	0	0.00	44.50	1	5,988	0.02%
2021/06/16	2	43.70	0	0.00	43.50	2	6,072	0.03%
2021/06/11	1	44.10	0	0.00	44.20	1	6,144	0.02%
2021/06/10	12	45.14	15	45.54	44.50	-3	6,097	-0.05%
2021/06/09	2	43.78	17	43.92	44.20	-15	5,872	-0.26%
2021/06/08	12	43.88	4	43.83	44.10	8	5,903	0.14%
2021/06/07	8	42.29	1	43.10	43.00	7	5,914	0.12%
2021/06/03	1	42.60	0	0.00	42.60	1	6,045	0.02%
2021/06/02	1	42.20	1	43.20	42.55	0	6,102	0.00%
2021/06/01	0	0.00	2	42.80	42.80	-2	6,152	-0.03%
2021/05/31	0	0.00	7	42.70	42.50	-7	6,250	-0.11%
2021/05/28	0	0.00	4	41.84	42.55	-4	6,332	-0.06%
2021/05/27	0	0.00	1	40.70	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	1	40.70	40.60	-1	6,573	-0.02%
2021/05/25	0	0.00	10	40.20	40.30	-10	6,682	-0.15%
2021/05/24	2	39.35	0	0.00	39.60	2	6,805	0.03%
2021/05/21	0	0.00	3	39.60	39.65	-3	6,941	-0.04%
2021/05/20	0	39.65	0.1	40.20	39.40	-0.1	7,100	0.00%
2021/05/19	0	0.00	5	39.20	39.20	-5	7,278	-0.07%
2021/05/18	4	38.26	0	0.00	38.80	4	7,498	0.05%
2021/05/17	5.1	36.45	1	35.70	36.15	4.1	7,924	0.05%
2021/05/13	1.1	38.25	0	0.00	38.35	1.1	9,064	0.01%
2021/05/12	5.1	39.83	18	38.18	38.40	-12.9	9,528	-0.14%
2021/05/11	1.1	41.91	6	41.08	40.55	-4.9	9,544	-0.05%
2021/05/10	9	42.71	0	43.00	43.00	9	9,531	0.09%
2021/05/07	7	41.69	0	0.00	42.55	7	9,559	0.07%
2021/05/06	6.1	41.91	3	41.10	40.90	3.1	9,609	0.03%
2021/05/05	4	42.53	0	0.00	42.00	4	9,654	0.04%
2021/05/04	7	42.93	60	43.37	42.95	-53	9,828	-0.54%
2021/05/03	3	45.68	4	45.31	44.70	-1	9,932	-0.01%
2021/04/29	11	47.99	9	47.44	47.20	2	9,931	0.02%
2021/04/28	14	48.12	24	47.90	48.00	-10	10,555	-0.09%
2021/04/27	8	47.28	34	47.48	47.25	-26	10,606	-0.25%
2021/04/26	38	47.76	4	47.45	47.90	34	10,663	0.32%
2021/04/22	5	46.20	0	0.00	44.70	5	10,474	0.05%
2021/04/21	1	46.30	2	46.30	46.10	-1	10,437	-0.01%
2021/04/20	5	46.15	1.5	46.10	46.05	3.5	10,472	0.03%
2021/04/19	0	0.00	1	45.00	45.35	-1	10,944	-0.01%
2021/04/16	0	0.00	1	45.10	45.05	-1	11,042	-0.01%
2021/04/14	6	43.60	8	43.81	44.05	-2	11,015	-0.02%
2021/04/13	5	45.60	12	45.80	45.15	-7	10,919	-0.06%
2021/04/12	8	46.74	4	46.15	46.10	4	10,932	0.04%
2021/04/09	7	46.53	1	46.45	46.70	6	10,850	0.06%
2021/04/07	5	45.99	24	46.42	46.70	-19	10,641	-0.18%
2021/04/06	0	0.00	1.3	45.47	45.70	-1.3	10,496	-0.01%
2021/04/01	1.4	44.90	2	45.05	44.90	-0.7	10,468	-0.01%
2021/03/31	0.3	45.30	0	0.00	45.00	0.3	10,460	0.00%
2021/03/30	5	45.20	0	0.00	45.35	5	10,427	0.05%
2021/03/29	3	45.87	2	45.95	45.85	1	10,330	0.01%
2021/03/26	1.2	46.42	8	46.35	45.90	-6.9	10,305	-0.07%
2021/03/25	2	45.20	0	0.00	45.20	2	10,148	0.02%
2021/03/24	1	44.65	13	45.16	44.60	-12	10,119	-0.12%
2021/03/23	0	0.00	3	45.57	45.20	-3	10,091	-0.03%
2021/03/22	2	44.30	22	44.17	45.10	-20	9,994	-0.20%
2021/03/19	3	44.10	11	44.07	44.05	-8	9,966	-0.08%
2021/03/18	3	44.48	60	44.46	44.35	-57	9,987	-0.57%
2021/03/17	50	43.84	0	0.00	44.00	50	10,005	0.50%
2021/03/16	10	43.95	0	0.00	43.80	10	10,040	0.10%
2021/03/15	34	44.00	1	44.00	43.85	33	10,186	0.32%
2021/03/12	13	44.19	7	44.24	44.25	6	10,161	0.06%
2021/03/11	2	44.15	0	0.00	44.15	2	10,189	0.02%
2021/03/10	7	42.90	10	43.10	42.80	-3	10,170	-0.03%
2021/03/09	4.1	42.75	8	42.26	42.45	-3.9	10,149	-0.04%
2021/03/08	0	43.40	0	0.00	43.30	0	10,122	0.00%
2021/03/05	3	44.08	0	0.00	43.90	3	10,168	0.03%
2021/03/04	2	44.23	0	0.00	43.60	2	10,221	0.02%
2021/03/03	7	44.89	7	44.94	44.80	0	10,155	0.00%
2021/03/02	22	46.05	5	46.57	45.50	17	10,088	0.17%
2021/02/26	11	45.75	0	0.00	45.90	11	10,030	0.11%
2021/02/25	7	45.46	1	45.40	45.35	6	10,222	0.06%
2021/02/24	7	46.04	3	45.93	45.60	4	10,283	0.04%
2021/02/23	3	46.33	2.3	46.22	46.15	0.7	10,120	0.01%
2021/02/22	11.1	46.21	3	45.90	46.80	8.1	9,978	0.08%
2021/02/19	7.2	45.98	3	46.35	46.15	4.2	9,808	0.04%
2021/02/18	14	48.15	6	47.60	47.50	8	9,634	0.08%
2021/02/17	10	48.10	9	48.72	49.00	1	9,409	0.01%
2021/02/05	23	47.76	20.4	47.65	47.55	2.6	8,932	0.03%
2021/02/04	29	46.46	22.1	46.27	47.80	6.9	8,421	0.08%
2021/02/03	31.2	45.35	36.1	45.49	45.70	-4.9	7,728	-0.06%
2021/01/28	1	43.20	10	43.71	42.80	-9	7,095	-0.13%
2021/01/27	32	44.82	41	44.67	44.25	-9	7,018	-0.13%
2021/01/26	3	44.25	14	43.81	43.80	-11	6,880	-0.16%
2021/01/25	18	43.76	2	43.80	43.80	16	6,672	0.24%
2021/01/22	10.5	41.55	15	41.57	42.20	-4.5	6,492	-0.07%
2021/01/21	100	43.48	96	43.75	41.60	4	6,384	0.06%
2021/01/20	21	41.78	35	41.51	42.00	-14	5,695	-0.25%
2021/01/19	10	41.05	3	41.85	40.95	7	5,494	0.13%
2021/01/18	3	39.60	2	38.68	40.25	1	5,361	0.02%
2021/01/15	8	40.06	25.1	39.90	39.90	-17.1	5,287	-0.32%
2021/01/14	0	0.00	2	40.60	40.75	-2	5,203	-0.04%
2021/01/13	8	40.50	0	0.00	40.40	8	5,162	0.15%
2021/01/12	70	41.50	36	41.49	40.35	34	5,046	0.67%
2021/01/11	5	39.47	5	39.77	40.35	0	4,488	0.00%
2021/01/08	1	38.55	1	39.20	38.55	0	4,357	0.00%
2021/01/06	2	38.60	0	0.00	38.95	2	4,378	0.05%
2021/01/05	13	39.76	13	39.98	39.75	0	4,303	0.00%
2021/01/04	0	0.00	1	38.90	39.00	-1	4,202	-0.02%
2020/12/30	1	38.05	0	0.00	38.15	1	4,137	0.02%
2020/12/29	0	0.00	1	38.15	38.05	-1	4,152	-0.02%
2020/12/28	2	38.55	2	38.60	38.55	0	4,160	0.00%
2020/12/25	3	38.30	14	38.13	38.45	-11	4,141	-0.27%
2020/12/24	1	38.05	0	0.00	37.90	1	4,155	0.02%
2020/12/23	5	37.43	0	0.00	37.50	5	4,149	0.12%
2020/12/22	5	37.85	0	0.00	37.10	5	4,176	0.12%
2020/12/21	6	38.01	3	37.48	37.90	3	4,174	0.07%
2020/12/18	2	37.90	2	38.30	37.90	0	4,163	0.00%
2020/12/17	3	38.23	3	38.30	38.30	0	4,162	0.00%
2020/12/16	0	0.00	3	38.75	38.65	-3	4,164	-0.07%
2020/12/15	5	38.32	12	38.88	38.15	-7	4,202	-0.17%
2020/12/14	1	39.00	1	39.50	39.50	0	4,167	0.00%
2020/12/11	1	39.05	3	40.42	39.45	-2	4,307	-0.05%
2020/12/10	7	40.27	8	40.05	40.10	-1	4,403	-0.02%
2020/12/09	12	39.90	1.3	40.46	41.05	10.7	4,306	0.25%
2020/12/08	5	38.97	0	0.00	39.00	5	4,136	0.12%
2020/12/07	9	39.01	0	0.00	39.50	9	4,081	0.22%
2020/12/04	6	38.50	2	38.15	38.85	4	3,990	0.10%
2020/12/03	3	38.47	0	0.00	37.90	3	3,969	0.08%
2020/12/02	8	38.66	7	38.79	38.40	1	3,929	0.03%
2020/12/01	37.3	38.31	9	38.04	38.40	28.3	3,859	0.73%
2020/11/30	1	37.70	0	0.00	37.35	1	3,775	0.03%
2020/11/27	1	37.15	0	0.00	37.15	1	3,702	0.03%
2020/11/26	8	37.00	0	0.00	37.00	8	3,677	0.22%
2020/11/25	0	0.00	21	36.76	36.80	-21	3,678	-0.57%
2020/11/24	29	37.69	25	37.34	37.40	4	3,630	0.11%
2020/11/23	119	36.51	5	36.08	37.10	114	3,319	3.43%	大買/鉅額交易
2020/11/20	0	0.00	2	35.15	35.20	-2	3,185	-0.06%
2020/11/19	2	34.80	0	0.00	34.85	2	3,193	0.06%
2020/11/18	2	35.15	11	35.27	35.10	-9	3,224	-0.28%
2020/11/17	5	35.40	5	35.35	35.35	0	3,246	0.00%
2020/11/16	9	35.12	11	35.16	35.15	-2	3,318	-0.06%
2020/11/12	0	0.00	18	35.00	34.80	-18	3,481	-0.52%
2020/11/11	1	34.75	0	0.00	34.75	1	3,532	0.03%
2020/11/10	5	34.50	0	0.00	34.60	5	3,568	0.14%
2020/11/06	7	33.86	6	33.91	33.95	1	3,620	0.03%
2020/11/05	12	34.00	5	34.00	34.00	7	3,702	0.19%
2020/11/03	15	33.12	0	0.00	33.05	15	3,824	0.39%
2020/11/02	1	32.80	13	33.00	32.95	-12	3,984	-0.30%
2020/10/30	3	34.18	10	34.10	33.35	-7	4,038	-0.17%
2020/10/26	10	34.67	5	34.66	34.25	5	4,662	0.11%
2020/10/21	4	34.04	6	34.25	33.95	-2	4,887	-0.04%
2020/10/16	1	33.40	0	0.00	33.30	1	5,070	0.02%
2020/10/15	8	33.96	9	34.01	33.90	-1	5,070	-0.02%
2020/10/14	8	34.26	0	0.00	34.40	8	5,048	0.16%
2020/10/12	1	33.55	0	0.00	33.30	1	5,010	0.02%
2020/10/08	0	0.00	5	33.60	33.25	-5	5,058	-0.10%
2020/10/06	7	33.36	6	33.70	33.30	1	5,170	0.02%
2020/10/05	2	33.10	2	32.90	33.10	0	5,263	0.00%
2020/09/29	2	32.88	2	32.48	32.40	0	5,404	0.00%
2020/09/28	0	0.00	2	31.70	31.75	-2	5,445	-0.04%
2020/09/25	0	0.00	5	31.99	30.90	-5	5,483	-0.09%
2020/09/23	1	32.90	0	0.00	32.85	1	5,527	0.02%
2020/09/22	11	33.07	3	33.00	33.25	8	5,604	0.14%
2020/09/21	1	33.70	0	0.00	33.40	1	5,656	0.02%
2020/09/18	6	34.10	6	34.26	34.10	0	5,642	0.00%
2020/09/17	1	34.45	6	34.53	34.45	-5	5,611	-0.09%
2020/09/15	11	34.68	10	34.30	34.95	1	5,436	0.02%
2020/09/14	1	33.05	0	0.00	33.00	1	5,267	0.02%
2020/09/11	10	32.35	1	32.45	32.60	9	5,289	0.17%
2020/09/10	2	33.25	3	32.85	32.80	-1	5,304	-0.02%
2020/09/08	8	33.11	0	0.00	33.05	8	5,419	0.15%
2020/09/04	0	0.00	2	32.35	32.75	-2	5,569	-0.04%
2020/09/03	2	33.35	0	0.00	33.05	2	5,579	0.04%
2020/08/24	2	31.95	0	0.00	32.15	2	5,881	0.03%
2020/08/21	0	0.00	9	32.45	32.70	-9	5,853	-0.15%
2020/08/20	2	32.78	0	0.00	32.25	2	5,848	0.03%
2020/08/19	4	34.03	0	0.00	33.75	4	5,801	0.07%
2020/08/18	2	34.33	0	0.00	33.95	2	5,846	0.03%
2020/08/17	4	35.01	0	0.00	35.00	4	5,772	0.07%
2020/08/14	1	34.60	0	34.65	34.80	1	5,708	0.02%
2020/08/13	1	34.60	0	0.00	34.30	1	5,671	0.02%
2020/08/12	9	34.94	9	34.51	34.70	0	5,644	0.00%
2020/08/11	2	34.85	0	0.00	34.80	2	5,583	0.04%
2020/08/10	2	35.58	0	0.00	35.30	2	5,515	0.04%
2020/08/07	2	35.30	2	35.78	35.45	0	5,450	0.00%
2020/08/06	3	35.45	0	0.00	35.90	3	5,404	0.06%
2020/08/05	52	36.70	1	36.65	36.70	51	5,255	0.97%
2020/08/03	20	36.16	52	36.36	36.45	-32	5,143	-0.62%
2020/07/31	2	34.68	1	34.80	34.95	1	4,912	0.02%
2020/07/30	0	0.00	1	31.45	32.30	-1	4,610	-0.02%
2020/07/28	2	30.68	2	31.80	30.15	0	4,768	0.00%
2020/07/27	2	32.90	3	32.68	32.25	-1	4,685	-0.02%
2020/07/24	0	0.00	2	32.25	32.25	-2	4,558	-0.04%
2020/07/20	1	30.65	0	0.00	30.55	1	4,428	0.02%
2020/07/16	1	30.95	0	0.00	31.00	1	4,482	0.02%
2020/07/15	0	0.00	45	31.48	31.40	-45	4,523	-0.99%
2020/07/14	0	0.00	4	32.05	32.00	-4	4,624	-0.09%
2020/07/13	68	31.55	0	0.00	31.65	68	4,571	1.49%
2020/07/10	17	30.17	7	30.30	30.30	10	4,574	0.22%
2020/07/09	27	31.65	4	31.45	31.40	23	4,498	0.51%
2020/07/08	21	32.07	8	32.15	32.15	13	4,445	0.29%
2020/07/06	3	32.70	1	32.60	32.65	2	4,426	0.05%
2020/07/03	4	32.51	3	32.30	32.30	1	4,460	0.02%
2020/07/02	33	32.10	4	32.76	32.75	29	4,493	0.65%
2020/07/01	4	31.91	12	32.23	32.20	-8	4,460	-0.18%
2020/06/30	0	0.00	2	31.35	31.80	-2	4,413	-0.05%
2020/06/29	1	30.75	0	0.00	31.00	1	4,362	0.02%
2020/06/24	3	30.85	0	0.00	30.85	3	4,376	0.07%
2020/06/23	0	0.00	59	30.85	30.85	-59	4,435	-1.33%
2020/06/22	3	30.45	5	30.45	30.80	-2	4,451	-0.04%
2020/06/19	3	30.75	3	30.35	30.35	0	4,535	0.00%
2020/06/18	63	30.30	2	30.35	30.30	61	4,557	1.34%
2020/06/17	8	30.54	0	0.00	30.30	8	4,537	0.18%
2020/06/16	2	30.78	1	30.95	30.70	1	4,530	0.02%
2020/06/15	1	30.80	10	31.10	30.70	-9	4,577	-0.20%
2020/06/12	1	30.00	2	30.45	30.45	-1	4,497	-0.02%
2020/06/11	4	30.33	2	31.45	29.60	2	4,459	0.04%
2020/06/10	0	0.00	2	30.85	30.80	-2	4,402	-0.05%
2020/06/09	2	31.10	0	0.00	30.80	2	4,470	0.04%
2020/06/03	0	0.00	8	29.39	29.65	-8	4,252	-0.19%
2020/06/02	6	28.94	1	29.00	28.75	5	4,183	0.12%
2020/06/01	2	28.70	5	28.65	28.70	-3	4,240	-0.07%
2020/05/28	0	0.00	1	28.30	28.30	-1	4,255	-0.02%
2020/05/26	0	0.00	8	29.11	28.95	-8	4,241	-0.19%
2020/05/25	8	28.70	9	29.01	29.35	-1	4,181	-0.02%
2020/05/22	1	28.10	0	0.00	28.05	1	4,050	0.02%
2020/05/19	0	0.00	1	27.80	28.10	-1	4,008	-0.02%
2020/05/15	0	0.00	6	27.26	27.15	-6	3,946	-0.15%
2020/05/14	10	27.95	17	27.85	27.15	-7	3,911	-0.18%
2020/05/13	1	27.75	0	0.00	28.10	1	3,902	0.03%
2020/05/12	4	27.90	0	0.00	27.75	4	3,890	0.10%
2020/05/11	4	28.36	0	0.00	28.15	4	3,897	0.10%
2020/05/08	0	0.00	16	28.13	28.05	-16	3,872	-0.41%
2020/05/06	2	27.80	1.2	27.93	27.80	0.8	3,840	0.02%
2020/05/05	7	27.94	3	28.22	27.85	4	3,815	0.10%
2020/05/04	26	27.21	17	27.13	27.35	9	3,726	0.24%
2020/04/30	6	26.03	17	26.28	26.35	-11	3,590	-0.31%
2020/04/28	5	25.55	0	0.00	25.85	5	3,526	0.14%
2020/04/27	1	25.80	0	0.00	25.75	1	3,534	0.03%
2020/04/24	5	25.45	0	0.00	25.50	5	3,513	0.14%
2020/04/23	10	25.45	0	0.00	25.55	10	3,487	0.29%
2020/04/22	30	24.55	10	24.10	25.10	20	3,449	0.58%
2020/04/21	5	25.10	32	25.21	24.85	-27	3,421	-0.79%
2020/04/20	0	0.00	4	25.50	25.90	-4	3,365	-0.12%
2020/04/17	23	25.94	9	25.68	25.25	14	3,304	0.42%
2020/04/16	1	24.30	0	0.00	24.70	1	3,136	0.03%
2020/04/15	1	24.40	5	24.65	24.55	-4	3,114	-0.13%
2020/04/13	3	23.95	0	0.00	23.85	3	3,036	0.10%
2020/04/10	15	24.39	3	24.30	24.20	12	3,026	0.40%
2020/04/08	2	23.40	13	22.78	23.40	-11	2,976	-0.37%
2020/04/07	13	21.97	6	22.35	22.40	7	2,906	0.24%
2020/04/06	0	0.00	5	21.00	21.40	-5	2,817	-0.18%
2020/03/31	1	20.65	6	20.88	20.85	-5	2,757	-0.18%
2020/03/30	10	20.43	5	20.55	20.50	5	2,727	0.18%
2020/03/27	7	21.01	6	21.49	20.80	1	2,718	0.04%
2020/03/26	8	20.71	7	20.92	20.80	1	2,676	0.04%
2020/03/25	9	21.18	0	0.00	20.90	9	2,754	0.33%
2020/03/24	4	20.40	0	0.00	20.25	4	2,706	0.15%
2020/03/20	4	20.48	0	0.00	20.50	4	2,836	0.14%
2020/03/19	0.2	18.95	0	0.00	18.90	0.2	2,825	0.01%
2020/03/16	5	23.40	3	22.55	22.35	2	2,763	0.07%
2020/03/13	10	23.23	0	0.00	23.80	10	2,671	0.37%
2020/03/12	2	25.10	0	0.00	25.10	2	2,557	0.08%
2020/03/10	1	26.55	0	0.00	27.25	1	2,464	0.04%
2020/03/09	3	26.50	3	26.40	26.45	0	2,406	0.00%
2020/03/06	5	27.45	0	0.00	27.40	5	2,342	0.21%
2020/03/05	17	27.52	3	27.85	27.30	14	2,300	0.61%
2020/03/04	4	27.00	0	0.00	27.00	4	2,215	0.18%
2020/03/02	2	26.03	0	0.00	26.10	2	2,165	0.09%
2020/02/21	0	0.00	0	27.55	27.70	0	2,087	0.00%
2020/02/18	0	0.00	0	27.40	27.40	0	2,038	0.00%
2020/02/14	0	0.00	22	27.59	27.55	-22	2,024	-1.09%
2020/02/13	11	27.26	12	27.60	27.20	-1	1,988	-0.05%
2020/02/12	20	27.38	0	0.00	27.40	20	1,964	1.02%
2020/02/11	0	0.00	15	26.83	26.90	-15	1,937	-0.77%
2020/02/10	16	26.44	0	0.00	26.45	16	1,929	0.83%
2020/02/06	0	0.00	0	27.50	27.40	0	1,885	0.00%
2020/02/05	0	0.00	3	26.50	26.75	-3	1,875	-0.16%
2020/02/04	3	26.55	0	0.00	26.55	3	1,850	0.16%
2020/02/03	14	26.16	1	26.20	26.10	13	1,851	0.70%
2020/01/31	0	0.00	1	27.40	27.35	-1	1,831	-0.05%
2020/01/30	11	27.46	0	0.00	27.20	11	1,937	0.57%
2020/01/20	0	0.00	1	29.50	29.70	-1	1,912	-0.05%
2020/01/16	0	0.00	10	29.65	29.60	-10	1,920	-0.52%
2020/01/14	0	0.00	10	29.75	29.70	-10	1,932	-0.52%
2020/01/13	20	29.35	0	0.00	29.40	20	1,931	1.04%
2020/01/06	1	29.95	1	29.90	29.55	0	1,896	0.00%
2020/01/02	2	31.43	0	0.00	31.45	2	1,822	0.11%
2019/12/31	0	0.00	1	30.90	30.85	-1	1,741	-0.06%
2019/12/30	1	30.65	0	0.00	30.65	1	1,724	0.06%
2019/12/27	0	0.00	10	30.85	30.80	-10	1,720	-0.58%
2019/12/24	0	0.00	1	30.40	30.40	-1	1,683	-0.06%
2019/12/20	1	31.10	5	31.02	30.70	-4	1,624	-0.25%
2019/12/19	0	0.00	1	30.00	30.05	-1	1,510	-0.07%
2019/12/18	2	30.10	7	30.29	30.10	-5	1,458	-0.34%
2019/12/17	3	29.85	3	29.35	30.20	0	1,402	0.00%
2019/12/16	0	0.00	1	29.20	29.05	-1	1,370	-0.07%
2019/12/13	6	28.88	6	29.12	28.65	0	1,375	0.00%
2019/12/12	2	28.70	3	28.72	28.55	-1	1,270	-0.08%
2019/12/10	0	0.00	1	28.30	28.30	-1	1,238	-0.08%
2019/12/09	4	28.25	2	28.45	28.25	2	1,247	0.16%
2019/12/06	2	28.40	0	0.00	28.45	2	1,248	0.16%
2019/12/05	3	28.00	0	0.00	28.15	3	1,244	0.24%
2019/12/04	0	0.00	5	27.75	27.70	-5	1,246	-0.40%
2019/11/29	2	27.95	0	0.00	27.60	2	1,302	0.15%
2019/11/28	5	27.95	0	0.00	27.95	5	1,334	0.37%
2019/11/27	2	28.05	2	28.20	28.05	0	1,343	0.00%
2019/11/25	0	0.00	2	27.75	27.75	-2	1,334	-0.15%
2019/11/19	0	0.00	1	28.25	28.30	-1	1,351	-0.07%
2019/11/14	1	27.50	6	27.59	27.45	-5	1,409	-0.35%
2019/11/07	1	28.00	1	28.00	27.95	0	1,447	0.00%
2019/11/06	3	28.42	0	0.00	28.35	3	1,440	0.21%
2019/11/05	1	28.70	7	28.75	28.55	-6	1,441	-0.42%
2019/11/04	0	0.00	1	28.50	28.80	-1	1,444	-0.07%
2019/11/01	2	28.15	0	0.00	28.30	2	1,446	0.14%
2019/10/31	5	28.50	0	0.00	28.40	5	1,470	0.34%
2019/10/30	1	28.65	1	28.60	28.50	0	1,465	0.00%
2019/10/29	14	28.80	17	28.96	28.65	-3	1,472	-0.20%
2019/10/25	5	28.10	0	0.00	27.90	5	1,398	0.36%
2019/10/23	1	27.70	0	0.00	27.75	1	1,428	0.07%
2019/10/17	0	0.00	1	27.55	27.55	-1	1,564	-0.06%
2019/10/15	1	27.85	0	0.00	27.65	1	1,590	0.06%
2019/09/26	0	0.00	1	28.35	28.30	-1	1,650	-0.06%
2019/09/25	0	0.00	10	28.70	28.50	-10	1,652	-0.61%
2019/09/24	2	28.95	3	28.87	28.95	-1	1,667	-0.06%
2019/09/20	2	28.80	0	0.00	28.80	2	1,704	0.12%
2019/09/19	12	28.88	0	0.00	28.60	12	1,695	0.71%
2019/09/18	1	28.15	30	28.25	28.25	-29	1,605	-1.81%
2019/09/09	1	28.00	0	0.00	27.85	1	1,629	0.06%
2019/09/06	2	28.30	2	28.50	28.30	0	1,625	0.00%
2019/08/27	30	27.00	0	0.00	27.00	30	1,540	1.95%
2019/08/21	1	28.05	0	0.00	28.05	1	1,543	0.06%
2019/08/19	0	0.00	62	29.40	29.80	-62	1,512	-4.10%
2019/08/13	6	28.74	0	0.00	28.75	6	1,482	0.40%
2019/08/08	10	28.80	0	0.00	28.75	10	1,497	0.67%
2019/07/31	1	30.30	0	30.10	30.10	1	1,498	0.07%
2019/07/24	5	31.57	7	31.40	31.55	-2	1,488	-0.13%
2019/07/23	1	31.00	3	30.85	30.95	-2	1,441	-0.14%
2019/07/22	0	0.00	3	30.20	30.15	-3	1,430	-0.21%
2019/07/16	0	0.00	8	29.93	30.00	-8	1,649	-0.48%
2019/07/12	6	30.00	0	0.00	29.75	6	1,821	0.33%
2019/07/11	0	0.00	9	29.63	29.80	-9	1,864	-0.48%
2019/07/10	0	0.00	5	29.10	29.10	-5	1,899	-0.26%
2019/07/09	1	28.85	0	0.00	28.80	1	2,046	0.05%
2019/07/08	1	29.05	0	0.00	29.00	1	2,152	0.05%
2019/07/04	2	29.03	0	0.00	29.10	2	2,436	0.08%
2019/07/03	1	29.05	0	0.00	29.10	1	2,615	0.04%
2019/07/02	4	29.18	0	0.00	29.35	4	2,679	0.15%
2019/07/01	8	29.33	4	29.20	29.40	4	2,727	0.15%
2019/06/27	5	28.50	0	0.00	28.50	5	2,708	0.18%
2019/06/18	0	0.00	1	27.15	27.15	-1	2,779	-0.04%
2019/06/06	0	0.00	10	27.10	26.65	-10	2,835	-0.35%
2019/06/05	4	27.18	0	0.00	27.10	4	2,842	0.14%
2019/05/30	10	26.80	0	0.00	26.75	10	2,973	0.34%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/10	0	0.00	1	29.60	29.20	-1	3,293	-0.03%
2019/05/08	0	0.00	1	30.20	30.20	-1	3,372	-0.03%
2019/05/07	0	0.00	1	30.75	30.75	-1	3,466	-0.03%
2019/05/03	0	0.00	2	31.72	31.70	-2	3,502	-0.06%
2019/05/02	2	31.40	0	0.00	31.50	2	3,493	0.06%
2019/04/30	2	31.30	2	31.65	31.65	0	3,523	0.00%
2019/04/24	0	0.00	9	32.88	32.00	-9	3,463	-0.26%
2019/04/22	1	32.40	5	32.74	32.75	-4	3,333	-0.12%
2019/04/19	0	0.00	2	32.20	31.60	-2	3,262	-0.06%
2019/04/18	5	30.92	2	31.05	30.90	3	3,215	0.09%
2019/04/17	2	32.00	2	32.45	32.00	0	3,118	0.00%
2019/04/16	0	0.00	2	32.40	32.35	-2	3,065	-0.07%
2019/04/15	0	0.00	8	31.99	32.00	-8	3,012	-0.27%
2019/04/12	0	0.00	26	30.35	30.85	-26	2,884	-0.90%
2019/04/11	9	30.67	10	30.20	30.20	-1	2,805	-0.04%
2019/04/10	8	30.89	8	31.21	31.40	0	2,672	0.00%
2019/04/09	12	31.22	5	31.15	31.40	7	2,513	0.28%
2019/04/08	5	29.66	0	0.00	29.70	5	2,339	0.21%
2019/04/03	1	29.50	0	0.00	29.50	1	2,276	0.04%
2019/04/02	7	28.75	0	0.00	28.85	7	2,212	0.32%
2019/03/29	80	28.48	0	0.00	28.50	80	2,191	3.65%
2019/03/27	2	29.33	3	29.03	28.95	-1	2,167	-0.05%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/22	0	29.95	0	0.00	29.95	0	2,122	0.00%
2019/03/21	1	29.10	0	0.00	29.20	1	2,059	0.05%
2019/03/19	2	29.25	0	0.00	29.20	2	2,069	0.10%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/14	0	0.00	2	29.15	29.05	-2	2,066	-0.10%
2019/03/08	0	0.00	0.5	29.15	29.00	-0.5	2,241	-0.02%
2019/03/05	2	30.20	0	0.00	30.10	2	2,285	0.09%
2019/03/04	2	29.90	2	30.20	30.30	0	2,234	0.00%
2019/02/27	1	29.60	0	0.00	30.00	1	2,197	0.05%
2019/02/26	1	30.60	0	0.00	30.10	1	2,152	0.05%
2019/02/25	1	30.15	0	0.00	30.00	1	2,123	0.05%
2019/02/22	2	29.90	0	0.00	30.00	2	2,162	0.09%
2019/02/20	1	29.90	0	0.00	30.00	1	2,164	0.05%
2019/02/19	1	29.45	0	0.00	29.30	1	2,154	0.05%
2019/02/14	2	29.33	1	29.40	29.40	1	2,280	0.04%
2019/02/13	0	0.00	2	29.90	29.00	-2	2,299	-0.09%
2019/02/12	0	0.00	0	30.00	30.05	0	2,249	0.00%
2019/02/11	0	0.00	2	30.05	30.05	-2	2,249	-0.09%
2019/01/28	0	0.00	9	29.76	29.65	-9	2,166	-0.42%
2019/01/25	0	0.00	3	28.30	28.90	-3	2,112	-0.14%
2019/01/24	5	28.13	0	0.00	28.10	5	2,094	0.24%
2019/01/23	1	28.30	0	0.00	28.10	1	2,127	0.05%
2019/01/22	0	0.00	5	28.43	28.30	-5	2,150	-0.23%
2019/01/17	0	0.00	5	27.42	27.10	-5	2,337	-0.21%
2019/01/14	2	26.70	0	26.70	26.70	2	2,402	0.08%
2019/01/11	0	0.00	2	27.20	26.90	-2	2,483	-0.08%
2018/12/26	3	26.15	0	0.00	25.90	3	2,747	0.11%
2018/12/12	2	27.60	0	0.00	27.50	2	2,866	0.07%
2018/12/06	1	27.50	0	0.00	27.40	1	2,906	0.03%
2018/12/04	10	31.05	0	0.00	30.50	10	2,815	0.36%
2018/12/03	0	0.00	1	30.60	30.65	-1	2,805	-0.04%
2018/11/30	7	29.73	3	30.80	29.50	4	2,778	0.14%
2018/11/29	0	0.00	6.5	30.19	30.05	-6.5	2,762	-0.24%
2018/11/23	4	28.63	0	0.00	28.50	4	2,814	0.14%
2018/11/22	2	29.30	0	0.00	29.20	2	2,811	0.07%
2018/11/16	3	29.70	4	30.13	29.70	-1	2,738	-0.04%
2018/11/15	0	0.00	2	30.05	29.90	-2	2,759	-0.07%
2018/11/14	7	29.79	6	29.40	29.80	1	2,760	0.04%
2018/11/12	1	29.10	2	29.05	28.95	-1	2,678	-0.04%
2018/11/09	2	28.05	7	28.15	28.20	-5	2,660	-0.19%
2018/11/08	2	28.03	6	28.30	28.05	-4	2,705	-0.15%
2018/11/06	2	27.60	1	26.55	26.50	1	2,798	0.04%
2018/11/05	1	27.95	0	0.00	27.85	1	2,967	0.03%
2018/11/02	8	28.37	0	0.00	27.80	8	3,017	0.27%
2018/11/01	6	27.70	6	26.85	27.70	0	2,999	0.00%
2018/10/24	0	0.00	16	28.00	28.00	-16	2,927	-0.55%
2018/10/22	0	0.00	2	28.68	28.75	-2	2,944	-0.07%
2018/10/18	2	27.93	14	28.20	27.85	-12	2,889	-0.42%
2018/10/17	4	29.00	2	29.28	28.55	2	2,880	0.07%
2018/10/16	2	28.70	0	0.00	28.70	2	2,894	0.07%
2018/10/15	0	0.00	2	29.53	28.90	-2	2,968	-0.07%
2018/10/12	21	28.19	6	28.57	28.85	15	2,954	0.51%
2018/10/11	1	30.00	4	30.50	30.00	-3	2,835	-0.11%
2018/10/08	5	33.74	4	34.11	33.35	1	2,915	0.03%
2018/10/05	0	0.00	1	34.50	34.40	-1	2,951	-0.03%
2018/10/04	4	35.63	1	36.05	35.55	3	2,931	0.10%
2018/10/02	3	37.33	1	37.05	36.95	2	2,962	0.07%
2018/09/28	2	36.55	0	0.00	36.50	2	3,015	0.07%
2018/09/27	1	37.55	10	37.65	37.10	-9	3,030	-0.30%
2018/09/26	0	0.00	1	37.45	37.45	-1	3,043	-0.03%
2018/09/25	10	37.60	0	0.00	37.45	10	3,050	0.33%
2018/09/21	8	37.66	26	38.73	37.55	-18	3,052	-0.59%
2018/09/20	16	37.94	6	37.55	37.85	10	3,020	0.33%
2018/09/19	10	37.60	0	0.00	37.55	10	3,032	0.33%
2018/09/17	0.3	36.25	0	0.00	36.40	0.3	3,026	0.01%
2018/09/14	1	37.40	0	0.00	36.90	1	3,019	0.03%
2018/09/11	5	36.45	10	36.40	36.45	-5	3,072	-0.16%
2018/09/05	6	38.79	2	38.90	38.90	4	3,086	0.13%
2018/09/04	1	38.80	0	0.00	38.80	1	3,099	0.03%
2018/09/03	13	38.23	12	38.35	38.20	1	3,120	0.03%
2018/08/31	0	0.00	0	38.10	38.15	0	3,079	0.00%
2018/08/29	18	37.00	18	37.05	37.00	0	3,102	0.00%
2018/08/28	2	37.20	2	37.20	37.10	0	3,120	0.00%
2018/08/17	1	38.00	0	0.00	37.50	1	3,314	0.03%
2018/08/16	1	38.40	5	38.75	38.70	-4	3,318	-0.12%
2018/08/15	5	38.45	0	0.00	38.45	5	3,311	0.15%
2018/08/14	9	39.84	7	39.82	39.75	2	3,271	0.06%
2018/08/13	5	39.74	4	39.98	39.90	1	3,238	0.03%
2018/08/10	0	0.00	16	40.16	39.70	-16	3,135	-0.51%
2018/08/09	4	39.00	0	0.00	38.80	4	2,966	0.13%
2018/08/07	3	38.50	46	38.15	38.50	-43	2,940	-1.46%
2018/08/06	0	0.00	3	38.00	38.15	-3	2,950	-0.10%
2018/08/03	0	0.00	8	37.50	37.45	-8	2,944	-0.27%
2018/08/02	11	37.62	0	0.00	36.80	11	2,929	0.38%
2018/08/01	0	0.00	1	38.30	38.25	-1	2,902	-0.03%
2018/07/31	0	0.00	5	38.05	38.15	-5	2,886	-0.17%
2018/07/30	0	0.00	3	37.40	37.60	-3	2,894	-0.10%
2018/07/27	2	37.55	0	0.00	37.15	2	2,927	0.07%
2018/07/26	1	36.30	4.1	36.59	37.20	-3.1	2,906	-0.11%
2018/07/25	17	37.08	0.8	36.80	36.85	16.2	2,894	0.56%
2018/07/24	4	36.50	0	0.00	36.60	4	2,867	0.14%
2018/07/20	19	36.76	0	0.00	36.55	19	2,849	0.67%
2018/07/19	2	35.85	0	0.00	36.30	2	2,808	0.07%
2018/07/17	10	36.30	1	36.45	36.20	9	2,835	0.32%
2018/07/16	0	0.00	1	35.45	35.65	-1	2,794	-0.04%
2018/07/13	3	33.30	3	33.25	34.20	0	2,761	0.00%
2018/07/11	0	0.00	3	32.70	32.70	-3	2,846	-0.11%
2018/07/10	3	32.85	0	0.00	32.65	3	2,934	0.10%
2018/07/09	3	32.50	1	32.60	32.55	2	2,965	0.07%
2018/07/05	1	33.65	0	0.00	33.05	1	2,969	0.03%
2018/06/26	1	34.20	0	0.00	34.15	1	3,138	0.03%
2018/06/22	0	0.00	2	34.25	34.20	-2	3,145	-0.06%
2018/06/21	8	35.67	0	0.00	34.85	8	3,123	0.26%
2018/06/20	1	34.80	0	0.00	34.85	1	3,130	0.03%
2018/06/19	1	35.70	20	35.90	35.50	-19	3,137	-0.61%
2018/06/14	2	36.23	18	36.58	36.65	-16	3,205	-0.50%
2018/06/13	4	36.80	0	0.00	36.50	4	3,201	0.12%
2018/06/12	4	37.28	32	36.98	36.80	-28	3,267	-0.86%
2018/06/11	46	36.81	1	36.90	36.85	45	3,349	1.34%
2018/06/08	0	0.00	28	35.95	35.80	-28	3,497	-0.80%
2018/06/07	25	36.22	5	35.90	35.80	20	3,683	0.54%
2018/06/06	5	35.65	3	35.75	35.55	2	3,846	0.05%
2018/06/05	0	0.00	12	35.72	35.75	-12	4,042	-0.30%
2018/06/04	25	36.11	17	35.79	36.10	8	4,036	0.20%
2018/06/01	17	35.44	7	34.64	35.50	10	4,051	0.25%
2018/05/31	12	35.02	6	35.10	34.65	6	4,042	0.15%
2018/05/30	6	35.51	4	35.35	35.15	2	3,983	0.05%
2018/05/29	9	35.53	26	35.42	35.40	-17	3,983	-0.43%
2018/05/28	24	35.53	17	35.24	35.95	7	3,970	0.18%
2018/05/25	15	35.18	1	35.35	35.15	14	3,970	0.35%
2018/05/24	1	34.40	0	34.40	34.40	1	3,970	0.03%
2018/05/22	0	0.00	5	35.35	35.30	-5	4,067	-0.12%
2018/05/21	2	35.38	0	0.00	35.30	2	4,184	0.05%
2018/05/17	2	35.00	1	35.20	35.00	1	4,445	0.02%
2018/05/15	6	35.00	13	35.32	35.00	-7	4,536	-0.15%
2018/05/14	9	35.50	25	34.89	35.50	-16	4,615	-0.35%
2018/05/11	17	34.73	8	34.41	34.70	9	4,612	0.20%
2018/05/09	5	34.20	1	34.00	34.00	4	4,718	0.08%
2018/05/08	6	34.14	4	34.11	34.20	2	4,781	0.04%
2018/05/07	6	33.85	10	33.39	33.90	-4	4,826	-0.08%
2018/05/04	13	34.10	0	0.00	33.55	13	4,839	0.27%
2018/04/27	1	33.35	6	33.07	33.40	-5	5,073	-0.10%
2018/04/26	3	32.97	1	32.50	33.00	2	5,269	0.04%
2018/04/25	10	32.30	13	32.42	32.70	-3	6,179	-0.05%
2018/04/24	0	33.00	0	0.00	32.85	0	6,222	0.00%
2018/04/23	2	34.60	3	34.88	34.00	-1	6,272	-0.02%
2018/04/20	2	35.65	2	36.45	35.65	0	6,335	0.00%
2018/04/19	19	36.50	19	36.25	36.50	0	6,414	0.00%
2018/04/18	1	36.50	5	36.29	36.20	-4	6,525	-0.06%
2018/04/17	7	35.74	39	35.34	36.00	-32	6,588	-0.49%
2018/04/16	16	35.22	5	35.46	35.00	11	6,590	0.17%
2018/04/13	0	0.00	5	36.53	36.20	-5	6,749	-0.07%
2018/04/12	2	37.05	13	37.26	36.95	-11	6,811	-0.16%
2018/04/11	0	0.00	18	38.06	37.50	-18	6,797	-0.26%
2018/04/10	0	0.00	70	37.87	37.70	-70	6,837	-1.02%
2018/04/09	67	39.03	3	38.15	38.90	64	6,836	0.94%
2018/04/02	0	37.90	4	38.00	38.00	-4	6,852	-0.06%
2018/03/31	31	38.00	17	38.19	37.90	14	6,893	0.20%
2018/03/30	20	38.70	5	38.20	38.15	15	7,000	0.21%
2018/03/29	0	0.00	11	37.62	37.70	-11	7,189	-0.15%
2018/03/28	5	37.70	6	37.75	37.55	-1	7,406	-0.01%
2018/03/27	11	38.49	22	38.29	37.85	-11	7,408	-0.15%
2018/03/26	28	38.07	0	0.00	37.70	28	7,413	0.38%
2018/03/23	0	37.20	21	36.48	37.20	-21	7,427	-0.28%
2018/03/22	18	38.14	3	37.90	37.85	15	7,406	0.20%
2018/03/21	5	37.70	31	37.69	37.60	-26	7,386	-0.35%
2018/03/20	34	37.99	1	37.40	37.90	33	7,407	0.45%
2018/03/19	0	37.85	4	37.75	37.80	-4	7,400	-0.05%
2018/03/16	2	38.12	12	38.31	37.90	-10	7,473	-0.13%
2018/03/15	1	39.90	62.2	39.84	39.10	-61.2	7,429	-0.82%
2018/03/14	27	39.34	112	39.10	39.80	-85	7,379	-1.15%	大賣/
2018/03/13	54	38.39	110	38.31	38.80	-56	7,255	-0.77%	大賣/
2018/03/12	72	38.22	84	38.04	37.95	-12	7,125	-0.17%
2018/03/09	146	37.38	6	36.70	37.15	140	6,989	2.00%	大買/鉅額交易
2018/03/08	0	0.00	19	35.74	35.95	-19	6,904	-0.28%
2018/03/07	30	36.36	2	35.45	35.60	28	7,052	0.40%
2018/03/06	2	35.10	0	0.00	35.05	2	7,139	0.03%
2018/03/05	0	0.00	21	34.92	34.80	-21	7,267	-0.29%
2018/03/02	0	0.00	1	35.25	35.15	-1	7,456	-0.01%
2018/03/01	1	35.35	13	35.16	35.85	-12	7,611	-0.16%
2018/02/27	0	0.00	7	35.64	35.55	-7	7,673	-0.09%
2018/02/26	12	36.55	6	35.95	36.05	6	7,720	0.08%
2018/02/23	26	35.49	6	35.68	35.90	20	7,768	0.26%
2018/02/22	21	35.27	29	34.65	34.85	-8	7,950	-0.10%
2018/02/21	77	34.39	87	34.80	34.95	-10	8,019	-0.12%
2018/02/12	1	31.95	10	32.10	32.10	-9	8,202	-0.11%
2018/02/09	11	31.20	67	30.70	31.05	-56	8,523	-0.66%
2018/02/08	63	33.67	131.2	33.95	33.40	-68.2	8,495	-0.80%	大賣/
2018/02/07	74	35.54	12	35.15	35.00	62	8,611	0.72%
2018/02/06	2.2	34.55	50	35.07	34.30	-47.8	8,842	-0.54%
2018/02/05	54	36.74	56	35.53	37.50	-2	8,928	-0.02%
2018/02/02	15	38.07	27	37.19	37.25	-12	9,186	-0.13%
2018/02/01	49	38.46	32	37.80	37.70	17	9,589	0.18%
2018/01/31	35	37.09	38	37.15	38.35	-3	9,867	-0.03%
2018/01/30	49	38.56	48	37.85	37.90	1	9,838	0.01%
2018/01/29	18	39.47	27	38.79	38.95	-9	9,850	-0.09%
2018/01/26	22	38.68	2	38.90	38.90	20	9,919	0.20%
2018/01/25	17	39.25	29	39.05	38.45	-12	10,086	-0.12%
2018/01/24	27	39.07	7	39.44	39.45	20	10,143	0.20%
2018/01/23	12	38.84	84	38.75	38.60	-72	10,065	-0.72%
2018/01/22	36	39.24	95	39.30	39.45	-59	9,953	-0.59%
2018/01/19	165	41.91	92	41.04	40.05	73	9,770	0.75%	大買/
2018/01/18	68	40.57	33	40.02	39.65	35	8,844	0.40%
2018/01/17	22	40.31	90	40.49	39.85	-68	8,799	-0.77%
2018/01/16	138	40.98	117	40.76	41.00	21	8,745	0.24%	大買/大賣/
2018/01/15	96	41.16	73	40.94	40.40	23	8,718	0.26%
2018/01/12	84	40.92	102	41.28	40.50	-18	8,620	-0.21%	大賣/
2018/01/11	130	40.49	31	40.76	41.25	99	8,492	1.17%	大買/
2018/01/10	44	39.93	86	39.84	39.70	-42	8,375	-0.50%
2018/01/09	128	40.62	128	40.28	39.80	0	8,309	0.00%	大買/大賣/
2018/01/08	130	38.98	22	38.89	39.00	108	8,051	1.34%	大買/鉅額交易
2018/01/05	25	38.23	11	38.23	38.15	14	7,944	0.18%
2018/01/04	34	38.96	31	38.76	38.10	3	7,971	0.04%
2018/01/03	32	38.24	0	0.00	37.95	32	7,908	0.40%
2018/01/02	10	37.80	25.2	37.61	38.00	-15.2	7,859	-0.19%