潤泰新 (9945)-國泰-桃園券商分點個股進出

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
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	43.8	38.85	85.1	38.71	38.45	-41.4	6,856	-0.60%
2024/04/29	17.4	38.58	30.1	38.67	38.75	-12.6	6,442	-0.20%
2024/04/26	26.1	37.51	21.8	37.54	37.90	4.3	6,187	0.07%
2024/04/25	16.9	36.78	5.9	36.88	36.85	11	5,946	0.19%
2024/04/24	7.3	36.79	6	36.90	36.85	1.3	5,939	0.02%
2024/04/23	6.3	36.93	18.1	36.89	36.95	-11.8	5,998	-0.20%
2024/04/22	7.1	36.64	17.9	36.57	36.60	-10.8	6,018	-0.18%
2024/04/19	10.6	35.81	3	35.42	36.15	7.6	5,776	0.13%
2024/04/18	17	35.81	38.1	35.73	36.45	-21.1	5,567	-0.38%
2024/04/17	3.1	34.79	0	0.00	34.85	3.1	5,274	0.06%
2024/04/16	5.1	34.45	26.6	34.39	34.45	-21.6	5,263	-0.41%
2024/04/15	0.1	35.25	24	35.21	35.20	-23.9	5,183	-0.46%
2024/04/12	6.2	34.72	1	34.90	34.95	5.2	5,140	0.10%
2024/04/11	27.1	34.96	0	0.00	34.90	27.1	5,142	0.53%
2024/04/10	12	35.00	7	35.09	35.00	5	5,094	0.10%
2024/04/09	7.1	34.86	49.6	34.80	34.95	-42.5	5,171	-0.82%
2024/04/08	9.9	34.48	0.5	34.59	34.50	9.5	5,354	0.18%
2024/04/03	23.4	34.75	3	34.80	34.65	20.4	5,405	0.38%
2024/04/02	14.4	35.09	2	35.28	35.05	12.4	5,487	0.23%
2024/04/01	0.2	35.22	1	35.25	35.45	-0.8	5,485	-0.01%
2024/03/29	3.5	35.15	7	35.18	35.15	-3.5	5,472	-0.06%
2024/03/28	7.3	35.15	8	35.44	35.05	-0.7	5,454	-0.01%
2024/03/27	2.1	35.20	4.5	35.18	35.25	-2.4	5,412	-0.04%
2024/03/26	2.3	35.19	5	35.23	35.20	-2.7	5,387	-0.05%
2024/03/25	1	35.49	110.9	35.37	35.15	-109.9	5,356	-2.05%	大賣/鉅額交易
2024/03/22	5.3	35.04	26	35.32	35.10	-20.7	5,335	-0.39%
2024/03/21	5.9	35.13	38	34.92	35.35	-32.1	5,325	-0.60%
2024/03/20	20.2	33.95	13.7	33.83	34.15	6.6	5,712	0.11%
2024/03/19	57.2	34.29	1	34.15	34.10	56.2	5,745	0.98%
2024/03/18	32.2	34.73	13.3	34.94	34.70	18.9	5,617	0.34%
2024/03/15	106.5	35.21	48	35.12	35.00	58.5	5,568	1.05%	大買/
2024/03/14	63.7	35.54	35.2	35.42	35.50	28.5	5,457	0.52%
2024/03/13	14.2	37.10	19.6	36.92	36.85	-5.4	5,191	-0.10%
2024/03/12	12	36.75	5.9	36.73	36.95	6.1	5,182	0.12%
2024/03/11	17.1	36.24	7	36.40	36.40	10.1	5,193	0.19%
2024/03/08	3.3	35.86	9.3	35.94	35.85	-6.1	5,166	-0.12%
2024/03/07	17.3	35.82	5	35.75	35.85	12.3	5,293	0.23%
2024/03/06	2.9	36.05	132.7	36.05	36.15	-129.8	5,262	-2.47%	大賣/鉅額交易
2024/03/05	100.7	35.65	6	35.73	35.65	94.7	5,284	1.79%
2024/03/04	34.1	35.77	3.9	35.88	35.65	30.2	5,303	0.57%
2024/03/01	20.2	36.04	2	36.05	36.00	18.2	5,261	0.35%
2024/02/29	7.8	35.97	7	35.96	36.35	0.8	5,261	0.02%
2024/02/27	10.4	36.35	5.8	36.38	36.20	4.6	5,240	0.09%
2024/02/26	5.1	36.65	2	36.65	36.65	3.1	5,247	0.06%
2024/02/23	7.3	36.88	5	36.80	36.70	2.3	5,259	0.04%
2024/02/22	11.1	37.18	5.9	37.19	37.05	5.2	5,303	0.10%
2024/02/21	3.2	36.80	3.1	36.75	36.85	0.1	5,353	0.00%
2024/02/20	2	36.93	2	37.08	36.95	0	5,374	0.00%
2024/02/19	8.6	36.88	12.7	36.98	37.15	-4.1	5,410	-0.08%
2024/02/16	11	36.19	2.3	36.20	36.20	8.7	5,509	0.16%
2024/02/15	2.7	35.70	0	35.70	36.10	2.7	5,583	0.05%
2024/02/05	0.1	35.79	0	0.00	35.75	0.1	5,539	0.00%
2024/02/02	0.1	36.01	1	36.10	36.05	-0.9	5,491	-0.02%
2024/02/01	1.1	35.90	1.7	36.06	36.10	-0.6	5,476	-0.01%
2024/01/31	1.1	35.81	0.1	35.90	35.75	1	5,471	0.02%
2024/01/30	2.1	36.15	2.3	36.13	35.90	-0.2	5,473	0.00%
2024/01/29	2.1	36.28	0	0.00	36.35	2.1	5,475	0.04%
2024/01/26	1	36.40	1.5	36.38	36.35	-0.5	5,520	-0.01%
2024/01/25	0.2	35.93	2	35.90	35.80	-1.8	5,497	-0.03%
2024/01/24	0	36.15	4.1	36.28	36.00	-4.1	5,483	-0.07%
2024/01/23	2.1	35.61	11	35.74	35.60	-8.9	5,510	-0.16%
2024/01/22	11	35.45	3	35.50	35.45	8	5,501	0.15%
2024/01/19	4.7	35.23	1.4	35.36	35.45	3.3	5,473	0.06%
2024/01/18	6.6	34.93	0.9	35.10	34.80	5.7	5,448	0.10%
2024/01/17	21.8	35.30	3.5	35.00	34.90	18.3	5,386	0.34%
2024/01/16	11.6	36.20	1	35.95	35.90	10.6	5,227	0.20%
2024/01/15	2	36.98	1	37.15	37.00	1	5,090	0.02%
2024/01/12	3.1	36.90	3.3	37.00	36.90	-0.2	5,129	0.00%
2024/01/11	2	37.20	1	37.05	37.00	1	5,185	0.02%
2024/01/10	3.1	37.07	0	0.00	36.95	3.1	5,178	0.06%
2024/01/09	1.3	37.30	0	0.00	37.20	1.3	5,158	0.02%
2024/01/08	3.4	37.74	2.2	37.82	37.65	1.2	5,099	0.02%
2024/01/05	15	38.23	1	38.05	38.05	14	5,057	0.28%
2024/01/04	7	38.63	3.1	38.63	38.55	3.8	5,023	0.08%
2024/01/03	14.2	38.79	2	38.80	38.70	12.2	5,005	0.24%
2024/01/02	18.7	38.93	21.8	38.94	39.25	-3.1	4,893	-0.06%
2023/12/29	1.3	37.89	5.2	37.73	37.75	-3.9	4,681	-0.08%
2023/12/28	11.4	37.62	30.3	37.64	37.85	-18.9	4,656	-0.41%
2023/12/27	1.1	36.90	5.1	36.90	37.00	-4	4,579	-0.09%
2023/12/26	5.1	36.68	2	36.65	36.70	3.1	4,532	0.07%
2023/12/25	4.2	36.40	0	0.00	36.25	4.2	4,535	0.09%
2023/12/22	6	36.31	0	36.50	36.25	6	4,613	0.13%
2023/12/21	5.1	36.54	1	36.65	36.40	4.1	4,779	0.09%
2023/12/20	0	36.73	6	36.83	36.85	-6	4,832	-0.12%
2023/12/19	1.1	36.46	0	0.00	36.45	1.1	4,859	0.02%
2023/12/18	14.4	37.12	45.1	37.17	37.00	-30.7	4,835	-0.63%
2023/12/15	5	36.98	44	37.03	36.75	-39	4,782	-0.82%
2023/12/14	12.2	36.96	46.5	37.17	36.95	-34.2	4,295	-0.80%
2023/12/13	9	36.07	0	0.00	35.90	9	4,193	0.21%
2023/12/12	2.1	36.23	3.5	36.18	36.20	-1.3	4,244	-0.03%
2023/12/11	1.3	36.64	1	36.65	36.50	0.2	4,281	0.01%
2023/12/08	1.8	36.83	1	36.70	36.60	0.8	4,310	0.02%
2023/12/07	12.1	37.05	1.1	37.05	36.90	11	4,314	0.25%
2023/12/06	8.6	37.41	11	37.33	37.30	-2.4	4,430	-0.05%
2023/12/05	7.1	36.74	0	0.00	36.75	7.1	4,490	0.16%
2023/12/04	13.3	36.68	5.2	36.83	37.15	8.2	4,754	0.17%
2023/12/01	2	35.80	0.9	35.80	35.80	1.1	4,689	0.02%
2023/11/30	21.4	35.79	1	35.90	35.80	20.4	4,809	0.42%
2023/11/29	4.1	36.09	0.1	35.95	35.85	4	4,766	0.08%
2023/11/27	2.2	35.57	1.1	35.88	35.50	1.1	4,695	0.02%
2023/11/24	21.4	35.80	1	35.75	35.85	20.4	4,687	0.43%
2023/11/22	2.6	35.71	1	35.75	35.75	1.6	4,762	0.03%
2023/11/21	3.3	35.88	2.1	35.83	35.95	1.2	4,810	0.03%
2023/11/20	20.2	35.90	3	35.92	35.80	17.2	4,752	0.36%
2023/11/17	1.2	36.75	29	36.69	36.90	-27.8	4,762	-0.58%
2023/11/16	2.4	36.92	13	36.69	36.80	-10.6	4,779	-0.22%
2023/11/15	1.2	36.61	18.1	36.43	36.70	-16.9	4,790	-0.35%
2023/11/14	6.3	35.46	6.8	35.42	35.50	-0.5	4,642	-0.01%
2023/11/13	3	34.60	29.2	34.59	34.70	-26.2	4,594	-0.57%
2023/11/10	1.2	34.16	5	34.15	34.15	-3.9	4,577	-0.08%
2023/11/09	0.4	34.35	0	34.40	34.35	0.4	4,623	0.01%
2023/11/08	0.1	34.21	2.4	34.30	34.45	-2.3	4,705	-0.05%
2023/11/07	2.2	34.01	0.8	34.15	34.10	1.5	4,720	0.03%
2023/11/06	1.5	34.49	1.3	34.58	34.50	0.2	4,754	0.00%
2023/11/03	6.4	33.84	1.2	33.79	34.10	5.3	4,757	0.11%
2023/11/02	0.1	33.40	2	33.10	33.25	-1.9	4,809	-0.04%
2023/11/01	1.3	32.62	1.1	32.91	32.60	0.2	4,827	0.00%
2023/10/31	22.8	33.02	1.6	33.25	32.40	21.1	4,855	0.44%
2023/10/30	0.2	33.33	5.2	33.28	33.20	-4.9	4,859	-0.10%
2023/10/27	1.5	33.37	0	0.00	33.40	1.5	4,903	0.03%
2023/10/26	1.1	33.21	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	0.1	33.66	1	33.80	33.80	-0.9	5,042	-0.02%
2023/10/24	0.3	33.46	0.1	33.60	33.55	0.2	5,088	0.00%
2023/10/23	0.3	33.51	2.1	33.45	33.20	-1.8	5,127	-0.04%
2023/10/20	12.7	33.10	0	32.85	33.20	12.6	5,154	0.25%
2023/10/19	5.7	33.61	0.2	33.60	33.40	5.5	5,153	0.11%
2023/10/18	53.7	34.24	0	0.00	34.10	53.7	5,155	1.04%
2023/10/17	0.7	35.09	1	34.80	34.65	-0.3	5,158	0.00%
2023/10/16	0.1	35.20	0.8	35.20	35.35	-0.7	5,203	-0.01%
2023/10/13	0.7	35.54	0	0.00	35.40	0.7	5,276	0.01%
2023/10/12	1.7	35.43	13	35.69	35.75	-11.3	5,401	-0.21%
2023/10/11	1.1	35.25	32.8	35.28	35.35	-31.6	5,433	-0.58%
2023/10/06	5.2	34.68	2.5	34.50	34.90	2.7	5,429	0.05%
2023/10/05	0.2	34.29	1	34.40	34.25	-0.8	5,450	-0.01%
2023/10/04	14.8	34.17	0.1	34.25	34.00	14.7	5,481	0.27%
2023/10/03	5.3	34.95	20	34.93	34.90	-14.7	5,447	-0.27%
2023/10/02	2.5	35.39	30.5	35.35	35.20	-28	5,416	-0.52%
2023/09/28	43.5	35.30	1.1	35.37	35.20	42.4	5,433	0.78%
2023/09/27	7.9	35.44	8	35.76	35.20	-0.1	5,440	0.00%
2023/09/26	34.8	35.59	4.8	35.50	35.30	29.9	5,428	0.55%
2023/09/25	100.2	37.21	40.6	37.50	36.70	59.6	5,280	1.13%
2023/09/13	1.3	35.09	7	35.23	34.90	-5.7	5,230	-0.11%
2023/09/12	2.1	34.85	2.8	34.88	35.00	-0.8	5,285	-0.01%
2023/09/11	11.3	34.81	1	34.80	34.75	10.3	5,299	0.20%
2023/09/08	6.4	34.80	1.7	34.85	34.80	4.7	5,338	0.09%
2023/09/07	12.3	35.12	6.6	35.10	35.00	5.8	5,454	0.11%
2023/09/06	16.2	35.85	22.4	35.91	35.60	-6.2	5,452	-0.11%
2023/09/05	32	36.35	40.3	36.71	36.40	-8.3	5,413	-0.15%
2023/09/04	17.8	36.35	35.3	36.27	36.10	-17.6	5,409	-0.32%
2023/09/01	1	36.55	4.5	36.78	36.60	-3.5	5,424	-0.07%
2023/08/31	4	36.60	5	36.81	36.85	-1	5,542	-0.02%
2023/08/30	28	36.84	29.6	36.59	36.60	-1.6	5,703	-0.03%
2023/08/29	21.1	36.42	70.2	36.58	36.65	-49.1	5,614	-0.87%
2023/08/28	21.1	35.02	49.2	35.31	35.70	-28.1	5,309	-0.53%
2023/08/25	41	34.52	24	34.97	34.50	17	5,274	0.32%
2023/08/24	0.7	33.30	2	33.30	33.30	-1.3	5,180	-0.03%
2023/08/23	9	33.07	1	33.00	33.00	8	5,192	0.15%
2023/08/22	4.1	33.32	4.8	33.53	33.35	-0.6	5,227	-0.01%
2023/08/21	15	33.60	11.6	33.32	33.65	3.4	5,272	0.07%
2023/08/18	21.8	32.91	0.3	33.45	33.20	21.5	5,260	0.41%
2023/08/17	22.4	33.18	46	32.95	33.20	-23.6	5,242	-0.45%
2023/08/16	8.3	34.00	2	34.12	33.80	6.3	5,159	0.12%
2023/08/15	7	34.61	20	34.50	34.50	-13	5,126	-0.25%
2023/08/14	17.1	34.65	1.3	35.13	34.55	15.8	5,142	0.31%
2023/08/11	1	34.76	8	35.25	35.05	-7	5,142	-0.14%
2023/08/10	13.3	34.69	0	0.00	34.55	13.3	5,136	0.26%
2023/08/09	11.3	34.86	0	0.00	34.85	11.3	5,172	0.22%
2023/08/08	23.1	34.96	0	0.00	34.90	23.1	5,184	0.45%
2023/08/04	1.5	35.37	5	35.37	35.15	-3.5	5,202	-0.07%
2023/08/02	71.9	35.46	1	35.30	35.10	70.9	5,198	1.36%
2023/08/01	1	35.80	2.5	35.88	35.75	-1.5	5,177	-0.03%
2023/07/31	11.5	35.68	12	35.81	35.60	-0.5	5,166	-0.01%
2023/07/28	12.1	35.73	0	0.00	35.60	12.1	5,157	0.23%
2023/07/27	1.5	35.77	40.3	35.97	36.15	-38.8	5,139	-0.75%
2023/07/26	3.1	35.40	9	35.45	35.35	-5.9	5,079	-0.12%
2023/07/25	20.6	35.02	9	35.08	35.05	11.6	5,106	0.23%
2023/07/24	3.2	34.96	2	35.15	35.15	1.2	5,096	0.02%
2023/07/21	4.2	35.43	33.1	35.44	35.20	-28.9	5,073	-0.57%
2023/07/20	13.6	35.60	16.8	35.62	35.70	-3.2	5,147	-0.06%
2023/07/19	16.4	35.08	7.5	35.24	35.10	8.8	5,134	0.17%
2023/07/18	5.3	35.32	5	35.35	35.25	0.3	5,097	0.01%
2023/07/17	2.5	35.47	8.7	35.42	35.45	-6.2	5,114	-0.12%
2023/07/14	3.2	35.44	12.7	35.49	35.55	-9.5	5,150	-0.18%
2023/07/13	6.7	35.26	1.8	35.22	35.20	4.9	5,183	0.09%
2023/07/12	3.7	35.51	0.1	35.45	35.25	3.6	5,162	0.07%
2023/07/11	22.4	35.73	2.1	36.02	35.70	20.3	5,168	0.39%
2023/07/10	2	35.63	35.3	35.91	35.85	-33.3	5,193	-0.64%
2023/07/07	18.5	35.19	13.1	35.35	35.40	5.4	5,242	0.10%
2023/07/06	44	35.73	0	0.00	35.55	44	5,242	0.84%
2023/07/05	4	36.26	1	36.30	36.15	3	5,169	0.06%
2023/07/04	7.6	35.90	28.1	35.90	36.00	-20.4	5,189	-0.39%
2023/07/03	16.4	36.20	5.5	36.10	36.05	10.9	5,237	0.21%
2023/06/30	0.1	36.03	2.5	36.04	35.95	-2.4	5,333	-0.04%
2023/06/29	27.2	36.37	9.8	36.39	35.95	17.4	5,349	0.33%
2023/06/28	3.3	36.03	3	36.15	36.15	0.3	5,450	0.00%
2023/06/27	22.1	35.93	6.5	35.99	35.95	15.6	5,485	0.28%
2023/06/26	2.1	36.05	5.7	36.18	36.05	-3.5	5,566	-0.06%
2023/06/21	10.2	36.01	58.1	35.85	35.85	-47.9	5,604	-0.85%
2023/06/20	6.3	36.04	7.6	36.08	36.15	-1.3	5,639	-0.02%
2023/06/19	7.1	36.22	16.3	36.32	36.30	-9.2	5,838	-0.16%
2023/06/16	56.6	36.40	1.1	36.50	36.05	55.5	6,138	0.90%
2023/06/15	4.2	36.36	61.3	36.63	36.70	-57.1	6,667	-0.86%
2023/06/14	54.1	36.39	9.3	36.42	36.50	44.9	6,906	0.65%
2023/06/13	6.2	36.81	77.9	36.66	36.75	-71.7	7,974	-0.90%
2023/06/12	9.5	35.69	14	35.67	35.55	-4.5	7,935	-0.06%
2023/06/09	20	36.30	8.9	36.50	36.10	11.1	7,948	0.14%
2023/06/08	35.8	36.37	56.6	36.35	36.25	-20.8	7,979	-0.26%
2023/06/07	12.4	36.82	6	36.73	36.85	6.4	7,999	0.08%
2023/06/06	46	36.72	13.3	36.67	37.00	32.7	7,968	0.41%
2023/06/05	101.3	36.67	211.3	36.07	36.95	-110	7,832	-1.40%	大買/大賣/鉅額交易
2023/06/02	8.3	35.11	25	35.20	35.05	-16.7	7,564	-0.22%
2023/06/01	3.1	34.90	0	0.00	34.90	3.1	7,550	0.04%
2023/05/31	3	35.00	26.5	35.05	34.90	-23.5	7,578	-0.31%
2023/05/30	45.2	35.00	2	35.18	35.05	43.2	7,560	0.57%
2023/05/29	4.5	34.96	5.8	34.93	35.00	-1.3	7,700	-0.02%
2023/05/26	21.6	34.95	3	34.85	34.90	18.6	7,707	0.24%
2023/05/25	102.5	35.35	9.2	35.34	35.15	93.3	7,703	1.21%	大買/
2023/05/24	28.2	35.64	181.3	35.70	35.70	-153.1	7,686	-1.99%	大賣/鉅額交易
2023/05/23	7.1	35.57	5	35.61	35.70	2.1	7,678	0.03%
2023/05/22	8.4	35.62	16.7	35.58	35.50	-8.3	7,685	-0.11%
2023/05/19	5.1	35.68	1.1	35.55	35.55	4	7,676	0.05%
2023/05/18	3.7	35.44	13.3	35.43	35.45	-9.6	7,642	-0.13%
2023/05/17	1.1	35.48	3.1	35.32	35.35	-2.1	7,640	-0.03%
2023/05/16	62.5	34.66	77	34.83	35.10	-14.5	7,567	-0.19%
2023/05/15	45.3	34.07	28.1	34.27	34.50	17.3	7,585	0.23%
2023/05/12	29.5	34.84	17.2	34.79	34.85	12.4	7,513	0.16%
2023/05/11	134.4	35.37	1	35.35	35.20	133.4	7,470	1.79%	大買/鉅額交易
2023/05/10	78.2	35.45	1	35.45	35.50	77.2	7,450	1.04%
2023/05/09	9	35.79	74	35.90	35.75	-65	7,428	-0.87%
2023/05/08	13.2	35.68	15.2	35.87	35.80	-2.1	7,447	-0.03%
2023/05/05	19.6	35.75	41	35.84	35.60	-21.4	7,437	-0.29%
2023/05/04	120.3	35.50	6	35.59	35.80	114.3	7,481	1.53%	大買/鉅額交易
2023/05/03	10.9	35.43	0	0.00	35.35	10.9	7,492	0.15%
2023/05/02	17.6	35.57	12.4	35.50	35.50	5.2	7,619	0.07%
2023/04/28	3.1	35.64	0.1	35.60	35.80	3	7,729	0.04%
2023/04/27	3.1	35.48	140.5	35.43	35.50	-137.4	7,726	-1.78%	大賣/鉅額交易
2023/04/26	10.2	35.60	20	35.65	35.65	-9.8	7,742	-0.13%
2023/04/25	39.4	35.55	32.1	35.82	35.40	7.3	7,724	0.09%
2023/04/24	0.6	35.33	7.7	35.36	35.55	-7.1	7,638	-0.09%
2023/04/21	44.6	35.06	13.1	35.25	35.15	31.5	7,666	0.41%
2023/04/20	16.2	35.14	4	35.15	35.05	12.2	7,657	0.16%
2023/04/19	5.6	35.42	67.6	35.36	35.45	-62	7,673	-0.81%
2023/04/18	25.5	35.64	140.9	35.45	35.50	-115.4	7,615	-1.51%	大賣/鉅額交易
2023/04/17	20.5	35.96	1	36.00	35.95	19.5	7,572	0.26%
2023/04/14	35.1	35.84	26.2	35.95	36.10	8.9	7,546	0.12%
2023/04/13	7.5	35.92	5.6	35.96	35.90	1.9	7,542	0.03%
2023/04/12	8.7	36.02	10.6	36.08	36.15	-1.9	7,539	-0.03%
2023/04/11	13.5	35.38	3	35.77	35.85	10.5	7,476	0.14%
2023/04/10	15	35.63	1.3	35.56	35.50	13.7	7,443	0.18%
2023/04/07	8.1	35.41	19.2	35.53	35.65	-11.1	7,407	-0.15%
2023/04/06	20.6	35.22	11.1	35.30	35.15	9.5	7,338	0.13%
2023/03/31	8.3	35.40	11	35.52	35.35	-2.7	7,291	-0.04%
2023/03/30	4.1	35.21	106	35.03	35.05	-101.9	7,236	-1.41%	大賣/鉅額交易
2023/03/29	17.4	35.00	119	34.81	34.90	-101.6	7,244	-1.40%	大賣/鉅額交易
2023/03/28	31.4	35.31	2	35.40	35.20	29.4	7,227	0.41%
2023/03/27	67.5	35.49	32	35.65	35.50	35.5	7,223	0.49%
2023/03/24	23.6	35.80	48	35.86	35.85	-24.5	7,204	-0.34%
2023/03/23	36.5	35.77	8	35.74	35.85	28.5	7,168	0.40%
2023/03/22	109.1	35.69	91.4	35.36	35.95	17.7	7,126	0.25%	大買/
2023/03/21	99.6	35.20	72	35.73	35.65	27.7	6,984	0.40%
2023/03/20	82.3	34.63	47.4	34.74	34.30	34.9	6,702	0.52%
2023/03/17	84.6	36.39	26.6	36.28	36.25	58	6,127	0.95%
2023/03/16	275	36.39	112.9	36.53	36.25	162.1	5,954	2.72%	大買/大賣/鉅額交易
2023/03/15	28.7	38.35	2.5	38.35	38.35	26.3	4,988	0.53%
2023/03/14	37.6	42.66	3	42.67	42.60	34.6	4,968	0.70%
2023/03/13	26	42.99	2	42.98	43.00	24	5,011	0.48%
2023/03/10	55.6	43.56	1	43.44	43.25	54.7	5,008	1.09%
2023/03/09	9.2	44.07	4.1	44.15	44.10	5.1	4,978	0.10%
2023/03/08	13.2	43.97	1	44.00	44.00	12.2	5,069	0.24%
2023/03/07	7.1	43.92	334.4	43.92	44.10	-327.2	5,083	-6.44%	大賣/鉅額交易
2023/03/06	2.2	43.40	29	43.52	43.45	-26.8	5,069	-0.53%
2023/03/03	14.2	43.23	1.5	43.23	43.25	12.7	5,086	0.25%
2023/03/02	297.3	43.67	0.3	43.30	43.30	297	5,100	5.82%	大買/鉅額交易
2023/03/01	76.8	43.50	69.5	43.53	43.60	7.3	5,047	0.15%
2023/02/24	5	44.49	5.2	44.42	44.45	-0.2	4,887	0.00%
2023/02/23	27.1	44.63	349.7	44.33	44.50	-322.6	4,861	-6.64%	大賣/鉅額交易
2023/02/22	243.9	44.04	2.2	44.08	44.20	241.7	4,838	4.99%	大買/鉅額交易
2023/02/21	22.2	44.30	7.2	44.36	44.40	15	4,897	0.31%
2023/02/20	3.1	44.14	240	44.41	44.40	-236.9	5,036	-4.70%	大賣/鉅額交易
2023/02/17	6	44.09	20	44.08	44.10	-14	5,103	-0.27%
2023/02/16	2.2	44.12	5	44.24	44.10	-2.9	5,221	-0.06%
2023/02/15	5.7	44.18	22	44.03	44.00	-16.3	5,355	-0.30%
2023/02/14	13	44.17	0.4	44.33	44.25	12.6	5,390	0.23%
2023/02/13	340.3	44.08	490.1	43.53	44.05	-149.8	5,538	-2.71%	大買/大賣/鉅額交易
2023/02/10	43	44.41	1	44.50	44.40	42	5,566	0.75%
2023/02/09	1.3	44.84	11.5	44.79	44.75	-10.3	5,622	-0.18%
2023/02/08	13.6	44.60	1	44.75	44.75	12.6	5,670	0.22%
2023/02/07	3.7	44.71	1	44.80	44.65	2.7	5,700	0.05%
2023/02/06	108.4	44.83	11	44.97	44.70	97.4	5,741	1.70%	大買/
2023/02/03	21	45.19	0	0.00	45.10	21	5,764	0.37%
2023/02/02	7.6	45.37	46.1	45.39	45.40	-38.5	5,807	-0.66%
2023/02/01	6	45.09	34.4	45.18	45.30	-28.4	5,868	-0.48%
2023/01/31	128.7	45.07	108.5	44.81	44.75	20.1	6,156	0.33%	大買/大賣/
2023/01/30	10.2	44.53	6.4	44.43	44.70	3.8	6,185	0.06%
2023/01/17	41.5	43.56	0	0.00	43.90	41.5	6,144	0.68%
2023/01/16	4.1	43.60	3.4	43.67	43.55	0.7	6,200	0.01%
2023/01/13	4.4	43.39	15.1	43.82	43.35	-10.7	6,238	-0.17%
2023/01/12	13	43.26	11.1	43.62	43.30	1.9	6,316	0.03%
2023/01/11	17.2	43.34	15	43.67	43.35	2.2	6,377	0.03%
2023/01/10	24.1	43.31	2	43.35	43.30	22.1	6,394	0.35%
2023/01/09	2.2	43.76	7.9	43.73	43.75	-5.8	6,410	-0.09%
2023/01/06	7.5	43.08	0	43.05	43.10	7.4	6,440	0.12%
2023/01/05	21.6	43.16	3.1	43.64	43.00	18.5	6,835	0.27%
2023/01/04	0.1	43.40	12	43.47	43.35	-12	6,948	-0.17%
2023/01/03	2.3	43.17	4.7	43.35	43.55	-2.4	7,003	-0.03%
2022/12/30	0.3	43.25	4.6	43.21	43.25	-4.3	6,996	-0.06%
2022/12/29	11.6	42.60	0.2	42.55	42.65	11.5	7,015	0.16%
2022/12/28	10.4	43.46	6	43.35	43.15	4.4	7,027	0.06%
2022/12/27	3.6	44.00	22	44.10	43.90	-18.4	7,143	-0.26%
2022/12/26	2.1	43.58	6	43.77	43.65	-3.9	7,206	-0.05%
2022/12/23	3.1	43.49	5.2	43.68	43.65	-2.2	7,254	-0.03%
2022/12/22	4.9	44.38	4.2	44.20	44.35	0.7	7,273	0.01%
2022/12/21	0.1	43.00	1.8	42.95	43.15	-1.7	7,318	-0.02%
2022/12/20	15.1	42.90	3	42.80	42.50	12.2	7,291	0.17%
2022/12/19	3	44.00	0	44.30	44.00	3	7,328	0.04%
2022/12/16	24	44.45	3	44.67	44.40	21	7,295	0.29%
2022/12/15	6.4	45.00	4.2	44.99	45.05	2.2	7,276	0.03%
2022/12/14	2.4	44.95	5.4	45.05	45.00	-3	7,264	-0.04%
2022/12/13	0.1	44.50	1.3	44.74	44.45	-1.3	7,239	-0.02%
2022/12/12	4.4	44.39	0	0.00	44.35	4.4	7,191	0.06%
2022/12/09	7.5	44.85	9	44.99	44.85	-1.5	7,209	-0.02%
2022/12/08	14.5	44.76	5.1	44.57	44.50	9.4	7,180	0.13%
2022/12/07	29.9	45.90	9.9	45.79	45.60	20	7,113	0.28%
2022/12/06	9.5	46.61	4.2	46.82	46.45	5.3	6,971	0.08%
2022/12/05	11.3	46.98	14.2	47.15	47.20	-2.9	6,913	-0.04%
2022/12/02	18.8	46.31	3.6	46.49	45.95	15.1	6,853	0.22%
2022/12/01	23.1	46.84	63.1	46.49	46.35	-40	6,845	-0.58%
2022/11/30	35.4	46.18	8	46.22	46.15	27.4	6,800	0.40%
2022/11/29	31.2	45.43	2	45.70	45.90	29.2	6,709	0.44%
2022/11/28	4	44.76	7.1	44.94	45.25	-3.1	6,788	-0.05%
2022/11/25	11.1	45.66	6.7	45.58	45.35	4.4	6,849	0.06%
2022/11/24	8.3	44.94	15.2	44.92	45.20	-6.9	6,829	-0.10%
2022/11/23	1.2	44.17	0	0.00	44.20	1.2	6,810	0.02%
2022/11/22	3	44.05	1	43.85	43.95	2	6,859	0.03%
2022/11/21	1.1	44.12	0	0.00	44.10	1.1	6,880	0.02%
2022/11/18	14	44.46	8.1	44.40	44.45	6	6,867	0.09%
2022/11/17	14.5	43.69	13	43.76	43.95	1.5	6,861	0.02%
2022/11/16	9.8	44.80	4.4	44.42	44.25	5.5	6,816	0.08%
2022/11/15	5.3	45.11	8.1	45.20	45.50	-2.9	6,702	-0.04%
2022/11/14	4.2	45.30	10.5	45.41	45.25	-6.3	6,637	-0.10%
2022/11/11	18.2	44.30	15.3	44.44	44.65	2.9	6,548	0.04%
2022/11/10	15	43.57	4	43.39	43.30	11	6,453	0.17%
2022/11/09	10	44.02	6.9	44.09	43.60	3.2	6,546	0.05%
2022/11/08	22.6	42.68	9.5	43.11	43.45	13.1	6,489	0.20%
2022/11/07	12.8	41.08	7.2	40.92	41.80	5.6	6,546	0.09%
2022/11/04	3.8	40.25	2.5	40.32	40.70	1.3	6,674	0.02%
2022/11/03	33.4	40.24	8.5	40.38	40.35	24.9	6,784	0.37%
2022/11/02	2.2	40.09	0	0.00	40.90	2.2	6,852	0.03%
2022/11/01	3.4	39.83	3.1	40.09	40.00	0.3	6,873	0.00%
2022/10/31	12	39.74	5.1	39.70	39.60	6.9	6,907	0.10%
2022/10/28	81.7	40.08	1.1	40.25	40.00	80.6	6,976	1.15%
2022/10/27	486.9	40.46	52.3	40.41	40.35	434.6	7,020	6.19%	大買/鉅額交易
2022/10/26	16.1	57.91	18	58.00	58.00	-1.9	6,861	-0.03%
2022/10/25	9.6	57.96	5	57.92	58.10	4.6	7,285	0.06%
2022/10/24	11.9	59.71	52.4	59.84	59.00	-40.5	7,298	-0.56%
2022/10/21	4.3	60.61	0.1	60.70	60.40	4.3	7,271	0.06%
2022/10/20	6.1	58.61	3.1	58.67	60.50	3	7,414	0.04%
2022/10/19	2	59.10	1.1	59.13	58.80	0.9	7,709	0.01%
2022/10/18	12.3	57.77	7.3	58.14	59.00	5	8,120	0.06%
2022/10/17	1	55.00	5	55.70	57.40	-4	9,704	-0.04%
2022/10/14	4.2	55.25	3	56.27	56.50	1.2	9,729	0.01%
2022/10/13	36.9	56.49	25.1	55.38	54.70	11.8	10,220	0.12%
2022/10/12	17.1	55.67	5	55.64	56.60	12.1	9,827	0.12%
2022/10/11	12.3	52.18	8.1	51.74	51.50	4.3	9,732	0.04%
2022/10/07	1.1	53.05	5	53.58	53.60	-3.9	9,688	-0.04%
2022/10/06	3.3	53.07	4	52.85	53.10	-0.7	9,659	-0.01%
2022/10/05	14.3	51.76	0.8	51.82	51.40	13.5	9,655	0.14%
2022/10/04	4.6	49.62	17.2	50.24	50.30	-12.6	9,677	-0.13%
2022/10/03	4.7	50.31	17.8	50.22	49.85	-13.1	9,596	-0.14%
2022/09/30	3.2	50.72	4	50.00	51.40	-0.8	9,546	-0.01%
2022/09/29	2.8	51.48	1.9	51.43	51.40	0.9	9,562	0.01%
2022/09/28	16.4	51.45	3.1	51.18	50.60	13.3	9,600	0.14%
2022/09/27	5.9	53.70	12.4	54.05	53.70	-6.5	9,542	-0.07%
2022/09/26	7.3	53.48	5.7	53.20	53.50	1.7	9,574	0.02%
2022/09/23	9.3	56.84	6.2	56.44	56.10	3.1	9,574	0.03%
2022/09/22	11.7	56.60	75.3	56.40	56.50	-63.6	9,599	-0.66%
2022/09/21	2.8	58.13	0.1	58.40	58.40	2.7	9,561	0.03%
2022/09/20	4	59.00	15.2	58.97	58.90	-11.2	9,553	-0.12%
2022/09/19	17.7	58.33	5.1	58.28	58.00	12.6	9,556	0.13%
2022/09/16	5.2	59.69	2.1	59.67	59.80	3.1	9,573	0.03%
2022/09/15	6.1	60.00	19	60.32	60.30	-12.9	9,578	-0.13%
2022/09/14	33.4	59.19	1.1	59.02	59.00	32.4	9,595	0.34%
2022/09/13	50.3	60.56	11	60.62	60.70	39.3	9,604	0.41%
2022/09/12	7.5	60.36	4.2	60.34	60.30	3.3	9,658	0.03%
2022/09/08	5.1	58.86	1.7	59.69	60.30	3.4	9,752	0.04%
2022/09/07	20	58.54	3	58.37	58.00	17	9,759	0.17%
2022/09/06	4.4	59.72	0.2	59.90	60.00	4.2	9,736	0.04%
2022/09/05	5.1	59.23	6	59.73	59.90	-0.9	9,788	-0.01%
2022/09/02	9.9	59.66	50.5	59.91	59.20	-40.6	9,859	-0.41%
2022/09/01	74.3	61.00	1	62.20	61.30	73.3	9,779	0.75%
2022/08/31	7.2	63.38	1	63.10	63.10	6.2	9,717	0.06%
2022/08/30	29	63.15	0.3	63.60	63.40	28.7	9,714	0.30%
2022/08/29	243.2	62.35	2.8	62.73	62.80	240.5	9,725	2.47%	大買/鉅額交易
2022/08/26	0.9	64.28	12.2	63.79	64.30	-11.3	9,730	-0.12%
2022/08/25	0.1	63.00	10	63.20	62.70	-10	9,704	-0.10%
2022/08/24	3.2	62.38	0.5	62.20	62.60	2.7	9,758	0.03%
2022/08/23	74.2	62.05	1	62.10	61.80	73.2	9,953	0.74%
2022/08/22	6.1	62.24	31	63.39	63.20	-24.9	10,007	-0.25%
2022/08/19	2.1	62.31	1.3	62.42	63.00	0.8	10,012	0.01%
2022/08/18	0.5	62.86	1	62.60	63.00	-0.5	10,003	-0.01%
2022/08/17	12.2	63.63	6.8	63.51	63.30	5.5	9,993	0.05%
2022/08/16	152.8	62.88	29.6	62.48	63.50	123.3	9,996	1.23%	大買/鉅額交易
2022/08/15	29.1	64.79	13.4	64.30	64.90	15.7	9,864	0.16%
2022/08/12	68.7	62.96	28.9	62.75	63.00	39.8	9,811	0.41%
2022/08/11	40.9	63.33	20	63.88	64.50	20.9	9,774	0.21%
2022/08/10	306.6	61.75	8.1	61.77	61.50	298.5	9,669	3.09%	大買/鉅額交易
2022/08/09	41.5	59.23	5	59.70	60.00	36.5	9,575	0.38%
2022/08/08	5.4	58.00	1.1	58.36	58.00	4.3	9,580	0.04%
2022/08/05	15.5	57.03	3.1	57.20	57.70	12.5	9,675	0.13%
2022/08/04	8.3	55.16	18.8	55.06	56.00	-10.5	9,803	-0.11%
2022/08/03	15.7	56.93	14	57.21	56.40	1.7	9,749	0.02%
2022/08/02	17.7	57.76	16.5	57.53	57.90	1.2	9,726	0.01%
2022/08/01	68.9	56.97	98.5	56.68	57.90	-29.6	9,782	-0.30%
2022/07/29	8	54.80	34.1	54.80	54.80	-26.1	9,333	-0.28%
2022/07/28	12.9	60.83	7.1	60.77	60.80	5.8	9,592	0.06%
2022/07/27	8.1	60.16	44.3	59.94	60.80	-36.2	9,631	-0.38%
2022/07/26	112.6	61.06	34.6	61.06	61.10	78	9,605	0.81%	大買/
2022/07/25	70.8	58.20	50.4	58.10	59.60	20.5	9,320	0.22%
2022/07/22	104.2	58.25	248.5	55.65	58.00	-144.3	9,034	-1.60%	大買/大賣/鉅額交易
2022/07/21	7.5	59.20	6.8	59.20	59.20	0.7	8,254	0.01%
2022/07/20	68.9	67.07	61	67.97	65.70	7.9	8,214	0.10%
2022/07/19	3.1	72.76	0.9	72.88	72.90	2.2	7,723	0.03%
2022/07/18	7.4	71.74	5.4	72.01	72.80	1.9	7,758	0.02%
2022/07/15	13.2	70.87	9	71.10	70.90	4.2	7,754	0.05%
2022/07/14	8.1	70.49	3.1	71.09	71.30	5	7,784	0.06%
2022/07/13	35.4	71.25	36.3	71.20	71.20	-0.9	7,796	-0.01%
2022/07/12	16.1	69.28	8.5	69.92	69.10	7.6	7,877	0.10%
2022/07/11	26.2	69.76	45.1	70.27	69.40	-18.9	7,850	-0.24%
2022/07/08	2.3	70.99	1.1	70.83	70.90	1.2	7,817	0.01%
2022/07/07	5.1	69.96	7	70.02	71.00	-1.9	7,858	-0.02%
2022/07/06	6.1	70.21	1.2	69.98	69.90	4.9	8,040	0.06%
2022/07/05	9	71.72	16.6	71.71	71.40	-7.6	8,002	-0.10%
2022/07/04	59.7	70.85	53.6	70.68	71.40	6.1	7,999	0.08%
2022/07/01	48.2	71.37	3.2	72.43	70.30	45	8,025	0.56%
2022/06/30	26.3	73.40	11	73.71	73.40	15.3	7,927	0.19%
2022/06/29	7.5	74.31	2	75.00	74.80	5.5	7,915	0.07%
2022/06/28	16.5	74.78	0	0.00	74.80	16.5	7,956	0.21%
2022/06/27	4	75.23	4	75.20	75.50	0	8,050	0.00%
2022/06/24	2.1	74.36	11.5	74.30	74.50	-9.4	8,124	-0.12%
2022/06/23	7.7	72.08	9	72.16	72.70	-1.3	8,146	-0.02%
2022/06/22	13.2	73.16	0.2	73.10	72.70	12.9	8,246	0.16%
2022/06/21	2.2	74.23	36	74.34	74.40	-33.9	8,256	-0.41%
2022/06/20	10.9	73.51	23	73.53	72.60	-12.1	8,320	-0.14%
2022/06/17	11.9	75.13	12.5	74.81	74.30	-0.6	8,386	-0.01%
2022/06/16	3.4	76.38	3.6	77.19	75.70	-0.2	8,421	0.00%
2022/06/15	3	76.94	3	77.27	77.00	0	8,689	0.00%
2022/06/14	4.8	75.60	7.2	76.46	77.30	-2.5	8,740	-0.03%
2022/06/13	27	76.51	215.7	76.57	75.70	-188.7	8,821	-2.14%	大賣/鉅額交易
2022/06/10	15	78.57	58.8	78.51	78.50	-43.8	8,757	-0.50%
2022/06/09	6	77.92	11.3	78.35	78.40	-5.3	8,756	-0.06%
2022/06/08	2	77.95	18.4	77.96	77.90	-16.4	8,770	-0.19%
2022/06/07	1.1	77.69	32.3	77.79	77.80	-31.2	8,799	-0.35%
2022/06/06	8.1	76.58	77.2	76.61	77.60	-69.1	8,844	-0.78%
2022/06/02	31.5	76.26	17.5	76.29	76.20	14	8,997	0.16%
2022/06/01	61.6	76.54	48.7	76.47	76.10	12.9	9,142	0.14%
2022/05/31	29	75.00	16.2	75.17	77.10	12.8	9,138	0.14%
2022/05/30	7.1	74.21	59.4	74.49	75.00	-52.3	9,004	-0.58%
2022/05/27	1.3	72.81	281.1	72.89	72.80	-279.8	8,955	-3.12%	大賣/鉅額交易
2022/05/26	13	72.31	2.5	72.74	72.00	10.5	9,021	0.12%
2022/05/25	13	72.62	1	72.40	72.50	12	9,173	0.13%
2022/05/24	17.2	72.08	0.2	72.45	71.70	17	9,462	0.18%
2022/05/23	7	72.86	2	73.05	72.70	5	9,605	0.05%
2022/05/20	19.3	72.70	1.1	72.90	72.70	18.3	9,745	0.19%
2022/05/19	52.3	72.57	0	0.00	71.90	52.3	9,872	0.53%
2022/05/18	111.1	72.80	9.1	73.02	73.80	102	9,887	1.03%	大買/鉅額交易
2022/05/17	109.1	71.04	4	70.41	71.30	105.2	9,881	1.06%	大買/鉅額交易
2022/05/16	12.5	70.91	55	71.35	70.20	-42.5	9,838	-0.43%
2022/05/13	10.1	70.23	8.8	70.19	71.50	1.3	9,759	0.01%
2022/05/12	26.1	70.87	25.5	71.38	69.80	0.6	9,667	0.01%
2022/05/11	4.1	74.03	1.3	73.77	73.40	2.8	9,487	0.03%
2022/05/10	14.3	73.56	7	73.29	74.30	7.3	9,478	0.08%
2022/05/09	16.6	74.89	393.5	74.85	74.00	-376.9	9,401	-4.01%	大賣/鉅額交易
2022/05/06	11.3	76.22	1.2	76.02	76.40	10	9,293	0.11%
2022/05/05	67.9	77.65	37.5	77.67	77.70	30.4	9,294	0.33%
2022/05/04	4.7	79.83	32.6	79.72	80.30	-27.9	8,937	-0.31%
2022/05/03	28.2	79.38	80.4	79.47	79.60	-52.2	8,877	-0.59%
2022/04/29	18	78.04	62.5	77.97	78.30	-44.6	8,755	-0.51%
2022/04/28	12.9	77.69	55	77.65	77.50	-42.1	8,743	-0.48%
2022/04/27	198.4	78.17	264.4	77.39	78.90	-66	8,590	-0.77%	大買/大賣/
2022/04/26	0	0.00	25.5	74.50	74.50	-25.5	7,745	-0.33%
2022/04/25	11.1	67.48	13.6	67.26	67.80	-2.4	7,794	-0.03%
2022/04/22	13.6	69.07	2.1	69.26	69.10	11.5	7,749	0.15%
2022/04/21	2.6	70.10	0.1	70.40	69.90	2.5	7,781	0.03%
2022/04/20	29.8	70.02	8	70.06	70.30	21.8	7,799	0.28%
2022/04/19	8.6	70.57	4.2	70.74	70.20	4.4	7,905	0.06%
2022/04/18	28.6	70.54	13	70.88	69.80	15.6	8,173	0.19%
2022/04/15	7.8	72.96	2	73.05	72.50	5.8	8,063	0.07%
2022/04/14	9.1	74.01	2	74.00	73.80	7.1	8,033	0.09%
2022/04/13	10.5	73.99	25.1	74.87	74.30	-14.6	8,065	-0.18%
2022/04/12	30.2	74.44	210.9	73.86	73.20	-180.6	8,002	-2.26%	大賣/鉅額交易
2022/04/11	18.4	77.99	11.4	77.89	77.80	7	7,785	0.09%
2022/04/08	1.1	78.99	5.1	78.11	79.10	-4	7,767	-0.05%
2022/04/07	31.8	78.53	6.5	79.40	77.50	25.3	7,746	0.33%
2022/04/06	10.6	78.64	3.7	79.15	79.80	6.9	7,673	0.09%
2022/04/01	8.5	78.91	1.4	79.10	79.10	7.1	7,626	0.09%
2022/03/31	6.4	79.07	19.3	79.01	79.30	-12.9	7,628	-0.17%
2022/03/30	82.1	79.45	24.2	79.25	79.10	57.9	7,624	0.76%
2022/03/29	7.5	78.05	8.7	78.20	79.20	-1.2	7,527	-0.02%
2022/03/28	81.5	76.41	10.1	76.62	77.20	71.4	7,434	0.96%
2022/03/25	20.4	75.65	17.8	76.48	77.20	2.5	7,414	0.03%
2022/03/24	33.3	75.23	6	75.10	75.10	27.3	7,271	0.38%
2022/03/23	6	74.03	19.2	74.35	74.90	-13.2	7,250	-0.18%
2022/03/22	31.1	72.87	26.3	73.06	73.60	4.8	7,157	0.07%
2022/03/21	71.8	72.07	102.3	71.29	71.90	-30.5	7,055	-0.43%	大賣/
2022/03/18	2.5	71.62	7.4	72.64	73.00	-5	6,990	-0.07%
2022/03/17	3.2	70.63	124.7	70.47	70.80	-121.5	6,786	-1.79%	大賣/鉅額交易
2022/03/16	24.2	70.78	4.5	70.57	70.10	19.7	6,737	0.29%
2022/03/15	24.1	71.81	7.3	71.60	71.70	16.8	6,594	0.25%
2022/03/14	15.1	72.23	0	0.00	72.10	15.1	6,578	0.23%
2022/03/11	3.5	71.59	1.1	72.11	72.10	2.4	6,614	0.04%
2022/03/10	16.4	71.83	1.2	71.99	71.90	15.2	6,630	0.23%
2022/03/09	67.5	68.58	76.6	69.17	69.90	-9	6,627	-0.14%
2022/03/08	82.8	68.69	50.8	68.83	67.60	31.9	6,590	0.48%
2022/03/07	102.8	70.73	93.7	70.40	70.60	9.2	6,421	0.14%	大買/
2022/03/04	19.6	73.25	8	73.44	73.30	11.5	6,411	0.18%
2022/03/03	59.3	73.25	14	73.44	73.60	45.3	6,550	0.69%
2022/03/02	4.2	71.58	1.2	72.17	72.40	3	6,620	0.04%
2022/03/01	45.2	71.59	3.1	71.78	72.00	42.1	6,599	0.64%
2022/02/25	38	71.87	78	71.19	71.60	-40.1	6,532	-0.61%
2022/02/24	71.2	72.44	32.8	73.50	71.50	38.4	6,388	0.60%
2022/02/23	21.5	73.25	23.1	74.03	74.40	-1.6	6,141	-0.03%
2022/02/22	33	70.98	31.4	71.23	71.80	1.5	6,098	0.03%
2022/02/21	58.6	71.52	60.1	71.61	71.90	-1.5	5,982	-0.03%
2022/02/18	6.9	69.15	54.4	69.20	69.90	-47.4	5,863	-0.81%
2022/02/17	11.8	68.81	7.5	68.54	68.80	4.3	5,808	0.07%
2022/02/16	1	67.91	27	67.80	67.80	-26.1	5,947	-0.44%
2022/02/15	4.2	67.75	1.7	68.03	67.50	2.5	6,047	0.04%
2022/02/14	10	67.54	0.5	67.88	67.50	9.5	6,087	0.16%
2022/02/11	1.1	68.51	3.1	68.52	68.90	-2	6,110	-0.03%
2022/02/10	5.5	67.93	76	68.05	68.80	-70.5	6,203	-1.14%
2022/02/09	7.2	67.66	30	67.73	67.70	-22.8	6,179	-0.37%
2022/02/08	31.7	67.47	9.4	67.68	67.70	22.3	6,283	0.35%
2022/02/07	5.9	66.14	130.8	66.58	67.20	-124.9	6,266	-1.99%	大賣/鉅額交易
2022/01/26	3.2	63.71	6.2	63.78	63.70	-3	6,224	-0.05%
2022/01/25	3.8	63.57	0	0.00	63.40	3.8	6,480	0.06%
2022/01/24	4.6	63.68	7.2	63.85	64.40	-2.6	6,577	-0.04%
2022/01/21	17.8	65.12	3.3	65.09	64.80	14.4	6,731	0.21%
2022/01/20	11.6	65.77	2	66.05	66.30	9.6	6,874	0.14%
2022/01/19	9.1	66.46	1.1	66.32	66.00	8	7,402	0.11%
2022/01/18	7.1	67.08	23.5	67.19	67.00	-16.4	7,750	-0.21%
2022/01/17	3.2	66.54	11.1	66.64	66.80	-8	7,872	-0.10%
2022/01/14	20.3	66.48	120.1	66.00	66.00	-99.8	8,057	-1.24%	大賣/
2022/01/13	11.1	66.06	14.4	66.57	67.00	-3.3	8,087	-0.04%
2022/01/12	142.6	67.18	15.8	66.43	66.50	126.9	8,079	1.57%	大買/鉅額交易
2022/01/11	88.2	64.96	138.8	65.57	67.00	-50.6	7,972	-0.63%	大賣/
2022/01/10	29.4	63.26	11.6	63.65	63.90	17.8	7,738	0.23%
2022/01/07	10.1	63.00	9	63.13	62.80	1.1	7,732	0.01%
2022/01/06	8.4	63.58	16.1	63.82	63.60	-7.7	7,738	-0.10%
2022/01/05	2.1	62.91	0	63.16	63.10	2.1	7,746	0.03%
2022/01/04	4.7	62.77	2.5	63.05	63.20	2.2	7,864	0.03%
2022/01/03	4.5	63.46	1.1	63.88	63.60	3.4	7,931	0.04%
2021/12/30	6.2	63.60	1.1	63.80	63.80	5.1	7,940	0.06%
2021/12/29	3.6	63.32	3.1	63.53	63.50	0.5	8,031	0.01%
2021/12/28	0.4	62.97	7.2	62.96	63.00	-6.8	8,085	-0.08%
2021/12/27	5.5	63.07	1.1	63.01	63.00	4.4	8,192	0.05%
2021/12/24	23.2	63.40	26.2	63.45	63.30	-2.9	8,294	-0.04%
2021/12/23	3.1	62.34	7.1	62.40	62.50	-4.1	8,336	-0.05%
2021/12/22	6.6	62.38	21	62.20	62.00	-14.4	8,446	-0.17%
2021/12/21	10.9	61.98	28.4	62.41	62.40	-17.5	8,678	-0.20%
2021/12/20	6	61.38	1	61.10	61.40	5	9,124	0.05%
2021/12/17	7.2	61.55	11.1	61.74	61.30	-3.9	9,432	-0.04%
2021/12/16	23.7	62.06	2.5	61.71	61.80	21.2	10,123	0.21%
2021/12/15	10	61.81	2	61.60	61.90	8	10,653	0.08%
2021/12/14	5.6	61.22	20	61.28	61.00	-14.4	10,919	-0.13%
2021/12/13	37	62.14	12	62.95	61.60	25	11,008	0.23%
2021/12/10	7.4	63.41	1	63.30	63.20	6.4	11,117	0.06%
2021/12/09	3.3	64.12	0.4	64.10	64.00	2.9	11,358	0.03%
2021/12/08	9.1	64.60	8	64.28	64.10	1.1	11,789	0.01%
2021/12/07	7.1	63.68	5.5	64.19	64.40	1.6	12,028	0.01%
2021/12/06	4.2	63.00	3.6	63.11	63.00	0.6	12,160	0.00%
2021/12/03	10.1	63.45	1.1	64.68	63.40	9	12,276	0.07%
2021/12/02	15.6	64.04	0	0.00	63.70	15.6	12,428	0.13%
2021/12/01	2.4	64.68	3	64.53	64.80	-0.6	12,676	0.00%
2021/11/30	11.9	64.61	6.5	65.05	64.20	5.4	12,675	0.04%
2021/11/29	14.2	63.52	13.5	63.46	63.80	0.7	12,668	0.01%
2021/11/26	21	65.26	18.4	65.33	64.90	2.6	12,667	0.02%
2021/11/25	8.3	66.91	7.2	67.17	66.70	1.2	12,678	0.01%
2021/11/24	5.3	66.83	2.1	66.80	66.90	3.2	12,709	0.03%
2021/11/23	13.8	66.71	16.1	66.73	66.50	-2.3	12,738	-0.02%
2021/11/22	11.6	66.72	10.3	66.88	66.70	1.3	12,707	0.01%
2021/11/19	43.9	67.62	3.1	67.73	67.10	40.8	12,660	0.32%
2021/11/18	14.6	68.69	2.1	68.75	68.70	12.5	12,521	0.10%
2021/11/17	11.6	68.48	1.2	68.78	68.90	10.4	12,501	0.08%
2021/11/16	7.7	68.64	1.4	68.53	68.50	6.3	12,484	0.05%
2021/11/15	36.1	69.12	12.4	69.35	69.00	23.7	12,470	0.19%
2021/11/12	9.3	67.79	10.6	67.88	68.50	-1.3	12,312	-0.01%
2021/11/11	17.7	66.75	55.7	66.57	66.70	-38.1	12,278	-0.31%
2021/11/10	21.3	66.96	14.3	66.98	66.80	7	12,311	0.06%
2021/11/09	16.5	67.06	6.9	67.10	67.50	9.7	12,330	0.08%
2021/11/08	8.2	67.15	16.1	67.52	67.50	-7.8	12,253	-0.06%
2021/11/05	12	66.95	146.4	67.05	67.00	-134.5	12,270	-1.10%	大賣/鉅額交易
2021/11/04	39.5	69.61	24	68.57	68.50	15.5	12,132	0.13%
2021/11/03	4.1	69.55	16.2	69.39	69.60	-12.1	12,059	-0.10%
2021/11/02	28.6	68.45	25.1	69.21	68.20	3.5	11,962	0.03%
2021/11/01	106.4	71.03	43.3	70.68	70.90	63.1	11,713	0.54%	大買/
2021/10/29	81.5	71.06	110.8	71.34	70.90	-29.3	11,593	-0.25%	大賣/
2021/10/28	44.8	70.16	42.8	69.80	69.90	1.9	11,409	0.02%
2021/10/27	191.6	68.92	190.1	69.16	69.90	1.5	11,209	0.01%	大買/大賣/
2021/10/26	94.1	64.62	90.3	65.22	67.20	3.8	10,637	0.04%
2021/10/25	74.8	61.64	36.4	61.46	61.90	38.5	10,289	0.37%
2021/10/22	69.3	59.73	68.7	60.18	60.80	0.6	10,202	0.01%
2021/10/21	24.4	58.12	17.9	58.32	58.20	6.5	10,106	0.06%
2021/10/20	8.2	56.77	6	57.23	57.30	2.2	10,103	0.02%
2021/10/19	18.1	56.38	2.1	56.31	57.00	16	10,262	0.16%
2021/10/18	5.8	56.19	30.1	56.26	56.40	-24.3	10,314	-0.24%
2021/10/15	1.2	55.02	7	55.06	55.20	-5.8	10,382	-0.06%
2021/10/14	5.1	55.27	0.1	55.20	54.50	5	10,443	0.05%
2021/10/13	14	54.59	22	54.61	54.80	-8	10,588	-0.08%
2021/10/12	24.8	55.42	0	0.00	55.30	24.8	10,583	0.23%
2021/10/08	20.2	56.91	1	57.60	56.80	19.2	10,518	0.18%
2021/10/07	5.5	56.03	2	56.20	56.40	3.5	10,529	0.03%
2021/10/06	27.8	56.79	7	56.99	55.30	20.8	10,674	0.19%
2021/10/05	34.6	55.62	36.2	55.40	56.00	-1.5	10,724	-0.01%
2021/10/04	12.6	55.65	19.1	55.77	55.30	-6.5	10,856	-0.06%
2021/10/01	73.9	56.50	46.5	55.95	56.00	27.4	11,058	0.25%
2021/09/30	57.5	57.72	54	57.60	57.40	3.5	11,098	0.03%
2021/09/29	122.8	57.55	116.7	57.47	57.40	6.1	11,014	0.06%	大買/大賣/
2021/09/28	115.6	57.55	117.2	57.65	57.90	-1.6	10,929	-0.01%	大買/大賣/
2021/09/27	206.5	57.92	170.6	56.82	56.10	35.8	10,701	0.33%	大買/大賣/
2021/09/24	111.7	60.60	59.2	60.67	59.80	52.5	10,230	0.51%	大買/
2021/09/23	221.1	60.69	106.9	60.67	61.10	114.2	9,950	1.15%	大買/大賣/鉅額交易
2021/09/22	36	81.55	33.8	82.80	82.30	2.3	9,324	0.02%
2021/09/17	24.8	84.76	7.9	84.57	85.00	16.8	9,002	0.19%
2021/09/16	22.8	84.19	15.6	84.05	83.90	7.2	8,754	0.08%
2021/09/15	26.4	84.07	17.5	84.09	84.60	8.9	8,643	0.10%
2021/09/14	38.2	81.54	32.1	82.12	83.50	6.1	8,435	0.07%
2021/09/13	56.8	81.92	24.2	82.37	81.50	32.6	8,187	0.40%
2021/09/10	44.4	80.45	52.2	80.40	81.20	-7.7	7,808	-0.10%
2021/09/09	41.7	77.12	4.1	77.38	78.50	37.6	7,588	0.49%
2021/09/08	15.3	75.32	13.5	75.51	75.10	1.8	7,397	0.02%
2021/09/07	34.5	75.30	27	75.04	76.10	7.5	7,242	0.10%
2021/09/06	31.8	73.44	25.8	72.17	73.60	6	7,053	0.09%
2021/09/03	11.5	69.95	3.5	70.04	69.90	8	6,790	0.12%
2021/09/02	90.2	69.84	16.5	70.09	69.40	73.7	6,743	1.09%
2021/09/01	40.1	70.53	37.4	70.90	71.30	2.8	6,592	0.04%
2021/08/31	94.7	67.21	24.5	68.87	69.30	70.2	6,396	1.10%
2021/08/30	218	67.47	3.3	67.41	67.60	214.8	6,261	3.43%	大買/鉅額交易
2021/08/27	6.3	66.60	1	66.80	66.90	5.3	6,208	0.09%
2021/08/26	2	65.30	0.1	65.40	65.30	1.9	6,145	0.03%
2021/08/25	1	65.00	0	0.00	65.40	1	6,158	0.02%
2021/08/24	1.2	64.59	1	64.50	64.80	0.2	6,142	0.00%
2021/08/23	26	64.37	0	0.00	64.80	26	6,169	0.42%
2021/08/20	1.3	63.03	0	0.00	63.00	1.3	6,168	0.02%
2021/08/19	3.1	63.92	2.1	64.30	63.60	1	6,197	0.02%
2021/08/18	3.6	63.23	1.6	63.71	65.40	2	6,155	0.03%
2021/08/17	36.3	64.60	7	64.29	63.50	29.3	6,094	0.48%
2021/08/16	17.1	66.10	5.5	66.33	65.90	11.6	6,041	0.19%
2021/08/13	2.3	67.94	4.9	67.91	67.80	-2.6	5,959	-0.04%
2021/08/12	1.1	65.72	8.4	65.88	67.00	-7.3	5,897	-0.12%
2021/08/11	3.4	65.36	5	65.36	65.30	-1.7	5,920	-0.03%
2021/08/10	0.2	64.70	2	64.65	64.50	-1.8	5,951	-0.03%
2021/08/09	1	64.80	6.1	64.50	64.90	-5.1	6,139	-0.08%
2021/08/06	1.1	64.70	2	64.65	64.70	-0.9	6,274	-0.01%
2021/08/05	2.1	65.10	0	0.00	64.70	2.1	6,402	0.03%
2021/08/04	5.1	64.70	3.8	64.70	65.00	1.2	6,738	0.02%
2021/08/03	6	63.50	0.3	63.92	64.30	5.7	6,917	0.08%
2021/08/02	6.4	62.63	0.3	63.50	63.60	6	7,003	0.09%
2021/07/30	1.2	62.23	2.4	62.44	62.40	-1.2	6,997	-0.02%
2021/07/29	3	61.47	1	61.40	62.20	2	7,027	0.03%
2021/07/28	16.7	61.13	8.1	61.20	61.40	8.6	7,070	0.12%
2021/07/27	9.6	63.06	5.1	63.65	62.10	4.6	7,230	0.06%
2021/07/26	18.9	65.45	7.1	65.33	64.80	11.7	7,176	0.16%
2021/07/23	46.8	66.31	8	65.77	66.40	38.8	7,135	0.54%
2021/07/22	5.1	65.03	4.1	64.88	65.00	1	6,977	0.01%
2021/07/21	16.9	65.07	18.2	64.86	65.10	-1.3	6,938	-0.02%
2021/07/20	9.6	65.67	7.3	65.72	65.80	2.3	6,906	0.03%
2021/07/19	8.1	66.62	13.4	66.63	66.60	-5.3	6,888	-0.08%
2021/07/16	1.1	65.15	3.4	65.04	65.60	-2.3	6,921	-0.03%
2021/07/15	3	64.60	2	64.70	64.80	1	6,945	0.01%
2021/07/14	8.3	63.37	8.4	63.09	63.30	-0.1	6,955	0.00%
2021/07/13	31.8	64.66	13.6	64.59	64.00	18.2	7,001	0.26%
2021/07/12	12.5	64.66	26.9	64.63	65.40	-14.4	6,962	-0.21%
2021/07/09	19.8	62.87	14.1	62.95	62.90	5.7	6,865	0.08%
2021/07/08	13.1	61.43	10.1	61.65	62.90	3	6,744	0.04%
2021/07/07	11.3	58.86	10.8	58.78	59.10	0.5	6,524	0.01%
2021/07/06	2	56.85	2.5	57.08	56.80	-0.5	6,403	-0.01%
2021/07/05	11	56.75	1.2	56.89	56.70	9.8	6,492	0.15%
2021/07/02	4	56.58	2	56.40	56.40	2	6,586	0.03%
2021/07/01	4	56.53	2.3	56.80	56.60	1.7	6,649	0.03%
2021/06/30	5.4	56.77	0.7	56.76	56.60	4.7	6,742	0.07%
2021/06/29	11.4	57.27	5.8	56.90	56.70	5.6	6,807	0.08%
2021/06/28	3	57.10	14	56.48	57.60	-11	6,848	-0.16%
2021/06/25	8.7	54.86	0	0.00	54.80	8.7	6,779	0.13%
2021/06/24	6.3	54.55	3.1	54.34	54.20	3.2	7,383	0.04%
2021/06/23	1.6	54.00	5.5	53.99	54.00	-3.9	7,402	-0.05%
2021/06/22	3	53.90	0.6	54.04	53.80	2.4	7,489	0.03%
2021/06/21	10.7	53.70	3	53.74	53.90	7.7	7,565	0.10%
2021/06/18	1.1	53.41	9	53.61	54.00	-7.9	7,566	-0.10%
2021/06/17	4.2	53.23	2	53.25	53.20	2.2	7,575	0.03%
2021/06/16	18.1	53.43	10.5	53.60	53.40	7.6	7,669	0.10%
2021/06/15	12.1	53.66	2.5	53.54	53.70	9.6	7,756	0.12%
2021/06/11	2	53.20	11.5	53.02	53.20	-9.5	7,884	-0.12%
2021/06/10	0	0.00	0.6	52.32	52.30	-0.6	7,938	-0.01%
2021/06/09	7.5	52.20	0.1	52.30	52.10	7.4	7,982	0.09%
2021/06/08	2	52.10	3	52.27	52.30	-1	8,079	-0.01%
2021/06/07	10	52.09	11.1	52.12	52.20	-1.1	8,253	-0.01%
2021/06/04	21.1	52.50	46	52.45	52.50	-24.9	8,346	-0.30%
2021/06/03	0.5	52.60	0.5	52.61	52.70	0	8,488	0.00%
2021/06/02	45	52.57	23	52.43	52.50	22	8,578	0.26%
2021/06/01	3	52.40	17	52.50	52.50	-14	8,588	-0.16%
2021/05/31	3.1	52.44	2.1	52.55	52.50	1	8,689	0.01%
2021/05/28	10	52.50	5	52.50	52.40	5	8,738	0.06%
2021/05/27	6.1	51.48	0	0.00	52.00	6.1	8,795	0.07%
2021/05/26	1	51.50	0	0.00	51.80	1	8,838	0.01%
2021/05/25	3	51.70	2	51.70	51.70	1	8,879	0.01%
2021/05/24	4.1	51.62	6.2	51.61	51.50	-2.1	8,946	-0.02%
2021/05/21	0.1	51.67	1.8	51.47	51.70	-1.7	9,023	-0.02%
2021/05/20	1	51.20	0	0.00	51.00	1	9,068	0.01%
2021/05/19	1	51.00	1	51.60	51.20	0	9,040	0.00%
2021/05/18	10.2	50.45	17	50.98	51.00	-6.8	9,037	-0.08%
2021/05/17	32.2	49.02	1	49.50	48.45	31.2	8,988	0.35%
2021/05/14	3.3	51.57	17.1	51.51	51.00	-13.8	8,783	-0.16%
2021/05/13	15.6	49.98	5	49.14	49.85	10.6	8,642	0.12%
2021/05/12	16.4	50.69	14	50.32	50.20	2.4	8,526	0.03%
2021/05/11	16.7	54.74	26.4	54.47	53.80	-9.7	8,165	-0.12%
2021/05/10	21	54.24	7.1	54.10	54.60	13.9	7,961	0.18%
2021/05/07	7.2	53.13	1.1	53.19	53.50	6.1	7,907	0.08%
2021/05/06	17.1	53.16	3.6	52.97	53.00	13.5	7,904	0.17%
2021/05/05	9.1	52.66	5.5	52.22	52.50	3.6	7,852	0.05%
2021/05/04	24.3	53.47	19.6	52.33	52.20	4.6	7,773	0.06%
2021/05/03	2.8	53.36	3.1	53.27	53.10	-0.3	7,497	0.00%
2021/04/29	11.5	53.22	0	53.74	53.10	11.4	7,427	0.15%
2021/04/28	6.4	53.68	0	0.00	53.70	6.4	7,378	0.09%
2021/04/27	3.5	54.00	0.1	53.90	54.10	3.4	7,421	0.05%
2021/04/26	7.8	54.19	23	54.41	54.30	-15.2	7,393	-0.21%
2021/04/23	8.4	52.83	2.6	52.63	53.20	5.8	7,335	0.08%
2021/04/22	17.3	53.89	19	53.33	52.70	-1.8	7,311	-0.02%
2021/04/21	2	53.60	14.2	53.78	54.10	-12.2	7,133	-0.17%
2021/04/20	3.3	52.94	3.2	52.96	53.10	0.2	7,055	0.00%
2021/04/19	5.2	53.11	5	53.06	53.10	0.2	7,025	0.00%
2021/04/16	8.2	50.27	5	50.44	51.40	3.2	6,894	0.05%
2021/04/15	0.8	49.97	7.3	50.05	50.10	-6.5	6,783	-0.10%
2021/04/14	3.3	49.49	1	49.85	49.55	2.3	6,728	0.03%
2021/04/13	3.3	50.13	14.1	50.17	49.85	-10.9	6,716	-0.16%
2021/04/12	0.7	49.83	0.1	49.80	49.95	0.6	6,649	0.01%
2021/04/09	7.1	49.57	10	49.25	49.45	-2.9	6,629	-0.04%
2021/04/08	16	49.93	2.1	49.72	49.80	13.9	6,544	0.21%
2021/04/07	5	49.92	9.1	50.00	50.00	-4.1	6,455	-0.06%
2021/04/06	8.1	49.92	5.5	50.03	50.00	2.6	6,395	0.04%
2021/04/01	23.7	49.45	1	49.20	49.60	22.7	6,285	0.36%
2021/03/31	9.8	49.38	30	49.12	49.50	-20.2	6,175	-0.33%
2021/03/30	30	48.52	45	48.81	48.90	-15	6,036	-0.25%
2021/03/29	72.2	49.09	34.8	48.28	48.85	37.4	5,902	0.63%
2021/03/26	3	45.57	2	45.50	45.75	1	5,279	0.02%
2021/03/25	8	45.00	26	44.95	45.20	-18	5,226	-0.34%
2021/03/24	20.1	44.50	1	44.90	44.40	19.1	5,136	0.37%
2021/03/23	7.1	44.89	6	45.20	45.20	1.1	5,052	0.02%
2021/03/22	21	44.55	1	44.65	44.85	20	5,014	0.40%
2021/03/19	11.1	44.42	15	44.20	44.55	-3.9	4,970	-0.08%
2021/03/18	35.1	45.09	2	45.65	45.15	33.1	4,895	0.68%
2021/03/17	4.2	44.88	59	45.39	45.30	-54.8	4,839	-1.13%
2021/03/16	24	44.30	26.2	44.20	44.40	-2.1	4,730	-0.05%
2021/03/15	5	43.17	23	43.32	43.75	-18	4,852	-0.37%
2021/03/12	21.1	43.34	12	43.31	43.30	9.1	4,930	0.18%
2021/03/11	44	44.05	11.2	44.35	43.80	32.8	4,909	0.67%
2021/03/10	37.7	43.86	18.1	43.94	43.85	19.6	4,774	0.41%
2021/03/09	64	43.30	6.1	43.25	43.50	57.9	4,695	1.23%
2021/03/08	13	42.56	8.1	42.69	42.75	4.9	4,623	0.11%
2021/03/05	10	42.16	2	42.20	42.15	8	4,621	0.17%
2021/03/04	10	42.10	6.4	42.11	42.20	3.6	4,853	0.07%
2021/03/03	0	0.00	2	42.00	42.05	-2	4,788	-0.04%
2021/03/02	1.1	41.95	95	42.09	41.60	-93.9	4,714	-1.99%
2021/02/26	3	41.43	1	41.65	41.70	2	4,687	0.04%
2021/02/25	10	41.60	2	41.65	41.65	8	4,612	0.17%
2021/02/24	68	41.52	68.1	42.08	41.45	-0.1	4,608	0.00%
2021/02/23	5.1	41.60	21.2	41.64	41.75	-16.1	4,563	-0.35%
2021/02/22	42	41.26	43.5	41.11	41.20	-1.5	4,583	-0.03%
2021/02/19	0	0.00	1	40.70	40.90	-1	4,526	-0.02%
2021/02/18	0	0.00	0.5	40.80	40.90	-0.5	4,534	-0.01%
2021/02/17	1.1	40.07	10.1	40.15	40.20	-9	4,507	-0.20%
2021/02/05	0.3	39.48	0	0.00	39.50	0.3	4,506	0.01%
2021/02/04	11	39.05	10	39.35	39.45	1	4,576	0.02%
2021/02/03	10	39.20	10	39.60	39.10	0	4,711	0.00%
2021/02/02	1.2	39.24	1	39.40	39.25	0.2	4,806	0.00%
2021/02/01	12.1	38.80	0.2	38.81	38.80	11.9	4,840	0.25%
2021/01/29	0	39.15	8.9	39.14	38.75	-8.9	4,864	-0.18%
2021/01/28	10	39.20	0.3	39.28	39.25	9.7	4,838	0.20%
2021/01/27	0.1	39.62	4.5	39.61	39.50	-4.4	4,832	-0.09%
2021/01/26	0	0.00	8	39.50	39.50	-8	4,866	-0.16%
2021/01/25	0	0.00	0	39.75	39.70	0	4,884	0.00%
2021/01/22	0.1	39.50	2.1	39.50	39.60	-2	4,948	-0.04%
2021/01/21	4	39.49	16.7	39.66	39.50	-12.7	5,016	-0.25%
2021/01/20	22.2	39.43	7	39.41	39.35	15.2	5,139	0.30%
2021/01/19	1.1	40.01	0	40.20	40.00	1.1	5,446	0.02%
2021/01/18	8	39.87	0	0.00	40.20	8	5,425	0.15%
2021/01/15	0.3	40.51	9	40.44	40.25	-8.7	5,380	-0.16%
2021/01/14	1.2	40.71	2	40.75	40.70	-0.8	5,366	-0.01%
2021/01/13	0	0.00	0.2	40.60	40.70	-0.2	5,365	0.00%
2021/01/12	3.1	40.81	0	0.00	40.50	3.1	5,374	0.06%
2021/01/11	0.1	40.60	17	40.63	40.65	-16.9	5,350	-0.32%
2021/01/08	2.5	40.31	9.1	40.35	40.35	-6.6	5,361	-0.12%
2021/01/07	0	0.00	0.5	40.40	40.25	-0.5	5,373	-0.01%
2021/01/06	14	40.31	8.5	40.28	40.20	5.5	5,376	0.10%
2021/01/05	5	40.70	0	0.00	40.70	5	5,327	0.09%
2021/01/04	10.1	40.77	0	0.00	40.70	10.1	5,346	0.19%
2020/12/30	7	40.78	6	40.80	40.75	1	5,371	0.02%
2020/12/29	10	40.55	1	40.60	40.60	9	5,378	0.17%
2020/12/28	5	40.50	1.7	40.55	40.55	3.3	5,409	0.06%
2020/12/25	1.2	40.69	1	40.70	40.60	0.2	5,433	0.00%
2020/12/24	0	0.00	29	40.52	40.60	-29	5,530	-0.52%
2020/12/23	0	40.20	0	0.00	40.10	0	5,534	0.00%
2020/12/22	0.1	40.51	7	40.20	40.25	-6.9	5,545	-0.12%
2020/12/21	7.1	40.47	10.1	40.35	40.60	-3	5,573	-0.05%
2020/12/18	0.1	40.75	0	40.80	40.60	0.1	5,583	0.00%
2020/12/17	6	40.66	2	40.68	40.75	4	5,590	0.07%
2020/12/16	0	0.00	13	40.66	40.75	-13	5,582	-0.23%
2020/12/15	0	0.00	1	40.40	40.45	-1	5,575	-0.02%
2020/12/14	0.1	40.60	3	40.65	40.45	-2.9	5,559	-0.05%
2020/12/11	3	40.30	1.1	40.54	40.55	1.9	5,568	0.03%
2020/12/10	5	40.40	1	40.15	40.35	4	5,520	0.07%
2020/12/09	35.6	40.32	27	40.32	40.40	8.6	5,490	0.16%
2020/12/08	35.6	41.38	0	0.00	41.20	35.6	5,326	0.67%
2020/12/07	1	41.85	34.1	41.76	41.75	-33.1	5,223	-0.63%
2020/12/04	11.7	41.51	1.3	41.47	41.55	10.5	5,175	0.20%
2020/12/03	8.2	41.41	0	0.00	41.45	8.2	5,148	0.16%
2020/12/02	21	41.35	1	41.40	41.25	20	5,134	0.39%
2020/12/01	1	41.75	4	41.80	41.65	-3	5,124	-0.06%
2020/11/30	6	41.88	16.8	41.88	42.05	-10.8	5,073	-0.21%
2020/11/27	2	41.25	20	41.40	41.35	-18	4,872	-0.37%
2020/11/26	13	40.85	0	0.00	41.00	13	4,964	0.26%
2020/11/25	22.1	40.86	0	0.00	40.80	22.1	5,174	0.43%
2020/11/24	16	41.26	2	41.13	41.00	14	5,340	0.26%
2020/11/23	2	41.35	4	41.35	41.30	-2	5,495	-0.04%
2020/11/20	8.5	41.36	0	41.25	41.40	8.5	5,501	0.15%
2020/11/19	18	41.46	15	41.15	41.40	3	5,590	0.05%
2020/11/18	4	40.94	1.4	40.94	40.95	2.6	5,553	0.05%
2020/11/17	5	40.85	7	40.84	40.85	-2	5,622	-0.04%
2020/11/16	2	40.85	4	40.89	40.80	-2	5,871	-0.03%
2020/11/13	0	0.00	1	40.60	40.70	-1	6,573	-0.02%
2020/11/12	9.3	40.89	0	0.00	40.85	9.3	6,742	0.14%
2020/11/11	2	41.35	23.1	41.38	41.40	-21.1	6,913	-0.30%
2020/11/10	3	40.87	5.3	40.57	40.65	-2.3	6,835	-0.03%
2020/11/09	0.2	40.15	2.2	40.14	40.20	-2	6,776	-0.03%
2020/11/06	5	40.22	0	40.30	40.05	5	6,781	0.07%
2020/11/05	2.1	40.25	12.5	40.12	40.25	-10.4	6,780	-0.15%
2020/11/04	1	39.95	0	0.00	40.00	1	6,756	0.01%
2020/11/03	1	40.00	1	40.20	40.05	0	6,766	0.00%
2020/11/02	4	39.58	1.1	39.56	39.70	2.9	6,788	0.04%
2020/10/30	16.1	39.79	0	0.00	39.50	16.1	6,796	0.24%
2020/10/29	0.1	40.10	3	40.00	40.05	-2.9	6,757	-0.04%
2020/10/28	20.3	40.64	2	40.85	40.55	18.3	6,752	0.27%
2020/10/27	15.1	40.99	59.1	40.03	41.05	-44	6,679	-0.66%
2020/10/26	2.1	38.77	12.5	38.87	38.75	-10.4	6,324	-0.16%
2020/10/23	20	38.85	0	0.00	38.70	20	6,412	0.31%
2020/10/22	0	0.00	5	38.55	38.85	-5	6,459	-0.08%
2020/10/20	0	0.00	1	38.50	38.50	-1	6,543	-0.02%
2020/10/19	1	38.50	1	38.55	38.55	0	6,523	0.00%
2020/10/16	3	38.20	0	0.00	38.20	3	6,513	0.05%
2020/10/15	6	38.83	0	0.00	38.55	6	6,509	0.09%
2020/10/14	23	38.95	2	38.95	38.95	21	6,508	0.32%
2020/10/13	0	0.00	7	38.99	38.95	-7	6,644	-0.11%
2020/10/12	15	39.09	0	0.00	38.85	15	6,755	0.22%
2020/10/08	2	39.43	1	39.65	39.30	1	6,856	0.01%
2020/10/07	9	39.82	5	40.00	39.75	4	6,888	0.06%
2020/10/06	5.2	39.70	1.1	39.94	39.90	4.1	6,927	0.06%
2020/10/05	0	0.00	5	39.35	39.25	-5	6,954	-0.07%
2020/09/30	5	38.76	0	0.00	38.90	5	6,943	0.07%
2020/09/29	7	38.84	12.2	38.83	38.85	-5.2	6,951	-0.07%
2020/09/28	1	39.70	1.5	39.62	39.40	-0.5	6,890	-0.01%
2020/09/25	0	0.00	1.4	39.64	39.30	-1.4	6,921	-0.02%
2020/09/24	6	39.54	5	39.40	39.40	1	6,959	0.01%
2020/09/23	8	40.71	1	40.60	40.20	7	7,020	0.10%
2020/09/22	15	41.20	0	0.00	40.85	15	7,024	0.21%
2020/09/21	6	41.63	2	41.45	41.40	4	7,034	0.06%
2020/09/18	0	0.00	0.1	41.70	41.70	-0.1	7,052	0.00%
2020/09/16	0	0.00	20	41.65	41.65	-20	7,082	-0.28%
2020/09/14	1	41.50	0	0.00	41.55	1	7,072	0.01%
2020/09/11	0	0.00	126	41.61	41.30	-126	7,096	-1.78%	大賣/鉅額交易
2020/09/10	1	41.20	0.3	41.40	41.10	0.7	7,073	0.01%
2020/09/09	10	40.81	22	41.39	41.40	-12	7,137	-0.17%
2020/09/08	10	41.30	12	41.69	41.40	-2	7,177	-0.03%
2020/09/07	22	42.22	4	41.70	41.45	18	7,272	0.25%
2020/09/04	25.1	41.33	13	41.48	41.50	12.1	7,403	0.16%
2020/09/03	3	41.73	11	41.77	41.80	-8	7,475	-0.11%
2020/09/02	2.2	41.63	6	41.66	41.45	-3.8	7,464	-0.05%
2020/09/01	97	42.43	6	42.41	41.85	91	7,474	1.22%
2020/08/31	95	42.66	10	42.94	43.20	85	7,377	1.15%
2020/08/28	11	42.25	9	41.68	42.20	2	7,189	0.03%
2020/08/27	11	40.06	24	40.04	40.05	-13	7,080	-0.18%
2020/08/26	2	39.20	2	39.25	39.35	0	6,946	0.00%
2020/08/25	1	39.05	4	38.80	39.00	-3	6,912	-0.04%
2020/08/24	10	37.94	5	37.75	37.85	5	6,825	0.07%
2020/08/21	6	38.18	3	38.20	38.25	3	6,772	0.04%
2020/08/20	22	38.08	11	37.73	37.45	11	6,713	0.16%
2020/08/19	84	37.66	59	37.86	39.05	25	6,444	0.39%
2020/08/18	26	54.53	7	54.70	54.70	19	5,689	0.33%
2020/08/17	17	54.06	9	53.69	54.40	8	5,504	0.15%
2020/08/14	6	53.05	0	0.00	53.10	6	5,306	0.11%
2020/08/13	0	0.00	2	53.05	53.40	-2	5,255	-0.04%
2020/08/12	10	52.62	0	0.00	53.00	10	5,247	0.19%
2020/08/11	1	53.40	1	53.00	52.70	0	5,238	0.00%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	2	52.90	6	52.93	53.00	-4	5,258	-0.08%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	0.1	52.80	53.00	-0.1	5,195	0.00%
2020/08/04	6	52.60	1	52.10	52.20	5	5,175	0.10%
2020/08/03	2	51.75	1	52.00	52.20	1	5,146	0.02%
2020/07/31	2	51.10	2	51.45	50.80	0	5,063	0.00%
2020/07/30	3	49.53	0	0.00	50.10	3	5,001	0.06%
2020/07/29	0	0.00	9	49.47	49.50	-9	4,963	-0.18%
2020/07/28	5	45.86	4.1	46.96	47.00	0.9	4,892	0.02%
2020/07/27	9	47.06	0	0.00	46.40	9	4,893	0.18%
2020/07/24	0	0.00	1	48.55	48.50	-1	4,848	-0.02%
2020/07/23	1	49.65	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0.4	49.90	0	0.00	50.20	0.4	4,939	0.01%
2020/07/17	1	50.30	10	51.14	49.55	-9	4,874	-0.18%
2020/07/16	8	51.73	26	51.72	51.20	-18	4,761	-0.38%
2020/07/15	7	54.06	8	54.03	53.80	-1	4,637	-0.02%
2020/07/14	4.3	53.88	0	0.00	54.00	4.3	4,523	0.10%
2020/07/13	10	53.66	0	0.00	53.60	10	4,460	0.22%
2020/07/10	21	53.49	0	0.00	53.00	21	4,428	0.47%
2020/07/09	13	53.92	20	54.00	54.30	-7	4,373	-0.16%
2020/07/08	1	54.10	1	54.10	54.60	0	4,335	0.00%
2020/07/07	2	54.10	4	54.10	54.20	-2	4,296	-0.05%
2020/07/06	1	53.50	0	0.00	54.10	1	4,287	0.02%
2020/07/03	40	53.60	1	53.50	53.50	39	4,273	0.91%
2020/07/02	2.4	54.00	16	53.76	54.00	-13.6	4,302	-0.32%
2020/07/01	1	51.50	1	51.80	51.70	0	4,350	0.00%
2020/06/30	0	0.00	3	50.83	51.10	-3	4,565	-0.07%
2020/06/29	5	50.14	1	50.20	50.30	4	4,533	0.09%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/19	0	0.00	5	50.50	50.20	-5	4,583	-0.11%
2020/06/18	6	50.23	6	50.25	50.30	0	4,597	0.00%
2020/06/17	2	49.90	4	49.95	49.85	-2	4,584	-0.04%
2020/06/16	5	50.20	1	50.70	50.20	4	4,617	0.09%
2020/06/15	7	50.10	0	0.00	49.95	7	4,641	0.15%
2020/06/12	3	48.25	9	49.58	49.80	-6	4,626	-0.13%
2020/06/11	21	50.44	13	50.60	50.10	8	4,573	0.17%
2020/06/10	15	51.07	1	50.00	51.40	14	4,436	0.32%
2020/06/09	6	49.57	0	0.00	49.40	6	4,373	0.14%
2020/06/08	0	0.00	1.3	49.49	49.60	-1.3	4,375	-0.03%
2020/06/05	2	48.75	2	48.50	48.75	0	4,314	0.00%
2020/06/04	3	48.12	3	48.03	48.20	0	4,284	0.00%
2020/06/03	7	48.29	8	48.42	48.30	-1	4,290	-0.02%
2020/06/02	4	46.18	0	0.00	47.30	4	4,169	0.10%
2020/06/01	3	46.15	0	0.00	46.05	3	4,098	0.07%
2020/05/29	2	45.65	0	0.00	45.70	2	4,059	0.05%
2020/05/28	1	45.70	5	46.15	45.75	-4	3,998	-0.10%
2020/05/22	2	45.30	0	0.00	45.00	2	3,892	0.05%
2020/05/21	4	45.80	0	0.00	45.80	4	3,845	0.10%
2020/05/20	2	45.00	0	0.00	45.00	2	3,794	0.05%
2020/05/19	11	45.05	6	45.16	45.25	5	3,756	0.13%
2020/05/18	0	0.00	9	44.63	44.65	-9	3,691	-0.24%
2020/05/15	1	44.35	2	44.70	44.35	-1	3,640	-0.03%
2020/05/14	7	43.75	0	0.00	43.65	7	3,569	0.20%
2020/05/12	9	44.06	0	0.00	43.85	9	3,524	0.26%
2020/05/11	18	44.27	3	44.30	44.30	15	3,489	0.43%
2020/05/07	1	43.55	0	0.00	43.90	1	3,446	0.03%
2020/05/05	5	43.85	0	0.00	43.80	5	3,424	0.15%
2020/05/04	7	43.75	0	0.00	43.75	7	3,409	0.21%
2020/04/30	5	44.55	10	44.55	44.60	-5	3,406	-0.15%
2020/04/29	1	44.70	12	44.84	44.65	-11	3,369	-0.33%
2020/04/28	2	43.60	11	43.03	43.95	-9	3,313	-0.27%
2020/04/22	7	40.95	0	0.00	41.55	7	3,177	0.22%
2020/04/16	14	41.65	0	0.00	41.95	14	3,052	0.46%
2020/04/15	0	0.00	4	42.09	41.95	-4	3,021	-0.13%
2020/04/13	2	41.40	0	0.00	41.25	2	2,954	0.07%
2020/04/10	0	0.00	1	41.30	41.45	-1	2,942	-0.03%
2020/04/07	3	41.40	3	41.35	41.30	0	2,832	0.00%
2020/04/06	12	42.12	0	0.00	41.95	12	2,735	0.44%
2020/04/01	13	41.97	4	41.95	42.00	9	2,553	0.35%
2020/03/26	2	32.80	0	0.00	33.75	2	2,530	0.08%
2020/03/25	2	32.20	0	0.00	33.40	2	2,631	0.08%
2020/03/20	0	0.00	2	31.20	31.20	-2	2,635	-0.08%
2020/03/19	2	30.15	0	0.00	30.10	2	2,616	0.08%
2020/03/17	1	34.00	0	0.00	34.05	1	2,453	0.04%
2020/03/13	0	0.00	2	36.00	37.45	-2	2,383	-0.08%
2020/03/10	1	40.00	0	0.00	40.35	1	2,289	0.04%
2020/03/06	3	41.80	0	0.00	41.75	3	2,220	0.14%
2020/03/02	0	0.00	5	41.50	41.15	-5	2,277	-0.22%
2020/02/27	5	41.60	0	0.00	41.05	5	2,323	0.22%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/12	5	42.65	0	0.00	42.60	5	2,724	0.18%
2020/02/06	20	42.73	0	0.00	42.70	20	2,780	0.72%
2020/02/05	0	0.00	1	41.85	42.05	-1	2,784	-0.04%
2020/02/04	2	41.70	0	0.00	41.70	2	2,775	0.07%
2020/01/30	5	42.60	0	0.00	42.10	5	2,738	0.18%
2020/01/20	0	0.00	2	45.40	45.45	-2	2,685	-0.07%
2020/01/15	1	45.25	0	0.00	45.10	1	2,781	0.04%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2020/01/06	2	45.10	0	0.00	44.60	2	2,928	0.07%
2020/01/03	2	45.15	0	0.00	45.10	2	2,925	0.07%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/31	2	45.25	0	0.00	45.20	2	2,974	0.07%
2019/12/30	2	45.55	2	45.55	45.50	0	2,964	0.00%
2019/12/25	1	44.95	0	0.00	45.20	1	2,932	0.03%
2019/12/24	1	44.40	1	44.35	44.70	0	2,909	0.00%
2019/12/19	3	44.13	0	0.00	44.30	3	2,435	0.12%
2019/12/18	3	45.30	0	0.00	44.90	3	2,377	0.13%
2019/12/05	0	0.00	2	45.85	45.85	-2	2,159	-0.09%
2019/11/29	0	0.00	2	45.70	45.60	-2	2,116	-0.09%
2019/11/28	2	46.85	0	0.00	46.35	2	2,073	0.10%
2019/11/25	0	0.00	5	46.35	46.75	-5	1,976	-0.25%
2019/11/21	2	46.90	0	0.00	46.85	2	1,970	0.10%
2019/11/18	0	0.00	4	48.00	47.65	-4	1,887	-0.21%
2019/11/14	10	48.40	6	48.27	48.30	4	1,824	0.22%
2019/11/06	0	0.00	1	47.25	47.45	-1	1,752	-0.06%
2019/11/01	0	0.00	1	46.50	46.50	-1	1,738	-0.06%
2019/10/30	0	0.00	5	46.60	46.60	-5	1,748	-0.29%
2019/10/22	1	45.90	0	0.00	45.25	1	1,598	0.06%
2019/10/17	0	0.00	1	44.60	45.30	-1	1,529	-0.07%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	1	44.20	44.30	-1	1,464	-0.07%
2019/10/04	0	0.00	1	41.80	42.25	-1	1,366	-0.07%
2019/10/01	3	42.10	0	0.00	42.05	3	1,406	0.21%
2019/09/27	1	41.40	0	0.00	41.50	1	1,438	0.07%
2019/09/02	0	0.00	2	42.55	42.85	-2	2,029	-0.10%
2019/08/30	0	0.00	5	42.57	42.55	-5	2,022	-0.25%
2019/08/28	0	0.00	6	42.17	42.00	-6	2,049	-0.29%
2019/08/23	0	0.00	3	42.93	43.10	-3	2,017	-0.15%
2019/08/22	3	43.30	0	0.00	43.20	3	2,021	0.15%
2019/08/21	1	42.80	0	0.00	42.85	1	2,063	0.05%
2019/08/16	1	43.45	1	43.40	43.20	0	2,045	0.00%
2019/08/15	4	43.21	6	43.22	43.40	-2	2,022	-0.10%
2019/08/14	6	43.13	0	0.00	42.75	6	1,953	0.31%
2019/08/12	0	0.00	8	42.08	42.40	-8	1,881	-0.43%
2019/08/06	1	40.80	0	0.00	40.80	1	1,915	0.05%
2019/08/02	0	0.00	6	40.45	40.35	-6	1,920	-0.31%
2019/07/30	3	41.75	0	0.00	41.50	3	1,962	0.15%
2019/07/26	4	41.88	0	0.00	41.90	4	1,967	0.20%
2019/07/25	0	0.00	2	41.10	41.75	-2	1,968	-0.10%
2019/07/23	2	42.30	0	0.00	41.70	2	1,963	0.10%
2019/07/17	1	41.35	1	41.35	41.35	0	1,998	0.00%
2019/07/16	6	41.82	0	0.00	41.85	6	1,986	0.30%
2019/07/15	2	42.00	1	42.05	42.00	1	2,014	0.05%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/10	0	0.00	0.1	42.55	42.55	-0.1	2,116	-0.01%
2019/07/09	2	42.20	0	0.00	42.10	2	2,144	0.09%
2019/07/04	0	0.00	1	44.30	44.55	-1	2,199	-0.05%
2019/07/03	16	44.22	1	44.25	44.25	15	2,199	0.68%
2019/07/02	0.4	43.90	0	0.00	43.90	0.4	2,245	0.02%
2019/07/01	1	44.50	1	44.80	44.55	0	2,256	0.00%
2019/06/27	1	45.00	1	45.60	44.80	0	2,290	0.00%
2019/06/26	3	45.43	0	0.00	45.30	3	2,392	0.13%
2019/06/25	1	44.95	0	0.00	46.25	1	2,402	0.04%
2019/06/24	0	0.00	1	45.25	45.50	-1	2,274	-0.04%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	6	43.20	43.65	-6	1,965	-0.31%
2019/06/10	0	0.00	1	41.50	41.30	-1	1,893	-0.05%
2019/05/29	1	40.30	0	0.00	40.15	1	1,882	0.05%
2019/05/28	1	41.10	0	0.00	40.75	1	1,887	0.05%
2019/05/17	0	0.00	1	40.45	40.05	-1	1,909	-0.05%
2019/05/15	1	41.00	0	0.00	41.00	1	1,899	0.05%
2019/05/09	2	40.05	0	0.00	39.90	2	1,843	0.11%
2019/05/06	2	41.65	0	0.00	41.60	2	1,797	0.11%
2019/05/03	3	42.35	0	0.00	42.45	3	1,795	0.17%
2019/04/29	0	0.00	10	41.97	41.80	-10	1,781	-0.56%
2019/04/26	2	41.60	0	0.00	41.65	2	1,777	0.11%
2019/04/24	3	42.17	0	0.00	41.85	3	1,764	0.17%
2019/04/22	0	0.00	1.2	42.60	42.50	-1.2	1,735	-0.07%
2019/04/19	1	42.50	0	0.00	42.75	1	1,732	0.06%
2019/04/18	18	42.29	1	42.30	41.75	17	1,696	1.00%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/03	6	45.08	0	0.00	45.05	6	1,400	0.43%
2019/03/29	6	45.78	0	0.00	46.60	6	1,337	0.45%
2019/03/28	0	0.00	5	46.60	46.60	-5	1,231	-0.41%
2019/03/27	0	0.00	14	47.55	47.45	-14	1,229	-1.14%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/02/26	0	0.00	0.1	48.50	48.70	-0.1	1,207	-0.01%
2019/02/22	0	0.00	1	48.55	48.55	-1	1,218	-0.08%
2019/02/14	0.6	46.90	0	0.00	46.95	0.6	1,216	0.05%
2019/01/23	0	0.00	0.8	46.10	46.30	-0.8	1,212	-0.07%
2019/01/09	0	0.00	1	46.60	46.95	-1	1,367	-0.07%
2019/01/07	0	0.00	1	45.90	46.20	-1	1,416	-0.07%
2019/01/03	1.3	45.00	0	0.00	45.00	1.3	1,621	0.08%
2019/01/02	0.3	44.45	0	0.00	44.40	0.3	1,640	0.02%
2018/12/20	1	45.00	0	0.00	44.90	1	2,244	0.04%
2018/12/17	0	0.00	6	47.05	47.15	-6	2,385	-0.25%
2018/12/10	0	0.00	6	47.20	46.80	-6	2,596	-0.23%
2018/11/28	0	0.00	1	48.30	48.35	-1	2,616	-0.04%
2018/11/20	0	0.00	6	47.07	47.45	-6	2,711	-0.22%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/19	5.1	43.56	8	43.50	43.85	-2.9	3,340	-0.09%
2018/10/18	1	44.50	0	0.00	44.35	1	3,332	0.03%
2018/10/17	0.8	45.00	0	0.00	44.95	0.8	3,329	0.02%
2018/10/16	0.4	44.90	0	0.00	44.80	0.4	3,318	0.01%
2018/10/12	3	45.70	3	45.33	46.05	0	3,288	0.00%
2018/10/11	10	47.22	5	49.10	45.40	5	3,248	0.15%
2018/10/09	0	0.00	1	50.50	50.40	-1	3,134	-0.03%
2018/10/08	3.2	50.91	2	51.10	50.50	1.2	3,142	0.04%
2018/09/26	9.8	35.78	3	35.95	35.75	6.8	3,086	0.22%
2018/09/25	1	35.80	0	0.00	35.95	1	3,035	0.03%
2018/09/20	1	34.75	0	0.00	34.70	1	2,886	0.03%
2018/09/19	2	35.15	1	35.50	35.30	1	2,877	0.03%
2018/09/18	5	35.00	7	35.26	35.35	-2	2,873	-0.07%
2018/09/14	4	34.75	0	0.00	35.05	4	2,836	0.14%
2018/09/11	0	0.00	1	33.70	33.80	-1	2,758	-0.04%
2018/09/10	1	33.20	0	0.00	33.15	1	2,820	0.04%
2018/09/07	1	33.45	0	0.00	33.45	1	2,866	0.03%
2018/09/03	1	34.10	3	34.15	34.10	-2	2,918	-0.07%
2018/08/28	2	34.20	0	0.00	34.25	2	3,064	0.07%
2018/08/27	2	34.25	0	0.00	34.10	2	3,138	0.06%
2018/08/23	1	34.25	0	0.00	34.50	1	3,259	0.03%
2018/08/22	1	34.35	0	0.00	34.40	1	3,302	0.03%
2018/08/16	1	34.20	11	34.15	34.30	-10	3,333	-0.30%
2018/08/15	4	34.48	0	0.00	34.30	4	3,299	0.12%
2018/08/14	1	33.80	3	34.00	34.00	-2	3,240	-0.06%
2018/08/13	1	33.60	0	0.00	33.40	1	3,246	0.03%
2018/08/09	2	33.85	0	0.00	33.70	2	3,259	0.06%
2018/08/08	0	0.00	11	34.43	34.35	-11	3,257	-0.34%
2018/08/07	1	34.20	1	34.20	34.15	0	3,256	0.00%
2018/08/02	1	33.70	0	0.00	33.55	1	3,269	0.03%
2018/07/27	0	0.00	2	33.65	33.75	-2	3,252	-0.06%
2018/07/26	10	33.70	0	0.00	33.75	10	3,267	0.31%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/24	3	33.35	0	0.00	33.55	3	3,296	0.09%
2018/07/20	1	34.85	0	0.00	34.90	1	3,248	0.03%
2018/07/19	1	34.95	0	0.00	34.90	1	3,211	0.03%
2018/07/17	0	0.00	6	35.00	35.00	-6	3,197	-0.19%
2018/07/06	0	0.00	6	33.55	33.50	-6	3,807	-0.16%
2018/07/02	2.5	34.78	0.2	34.70	34.70	2.3	4,195	0.05%
2018/06/19	1	35.70	0	0.00	35.60	1	4,845	0.02%
2018/06/14	0	0.00	10	35.85	35.70	-10	4,821	-0.21%
2018/06/13	2	35.90	0	0.00	35.80	2	4,796	0.04%
2018/06/11	1	36.50	1	36.50	36.40	0	4,823	0.00%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/06	5	37.15	10	37.10	37.15	-5	4,844	-0.10%
2018/06/05	0	0.00	1	36.60	36.75	-1	4,780	-0.02%
2018/06/04	10	36.40	1	36.10	36.45	9	4,801	0.19%
2018/06/01	5	35.99	0	0.00	35.95	5	4,835	0.10%
2018/05/29	0	0.00	2	35.70	35.65	-2	4,747	-0.04%
2018/05/28	2	35.80	0	0.00	35.70	2	4,756	0.04%
2018/05/25	1	35.70	0	0.00	35.80	1	4,776	0.02%
2018/05/21	0	0.00	2	35.70	35.80	-2	4,864	-0.04%
2018/05/14	0	0.00	3	35.75	35.85	-3	5,091	-0.06%
2018/05/04	2	35.15	0	0.00	35.10	2	5,199	0.04%
2018/05/03	3	35.55	0	0.00	35.50	3	5,208	0.06%
2018/05/02	0	0.00	2.3	36.03	36.00	-2.3	5,291	-0.04%
2018/04/30	0	0.00	3	35.65	35.65	-3	5,294	-0.06%
2018/04/26	0	0.00	3	35.60	35.45	-3	5,322	-0.06%
2018/04/24	5	36.00	0	0.00	36.10	5	5,321	0.09%
2018/04/23	3	36.32	0	0.00	36.30	3	5,321	0.06%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/18	0	0.00	2	35.95	36.00	-2	5,335	-0.04%
2018/04/17	1	35.85	2	35.88	35.60	-1	5,330	-0.02%
2018/04/13	0	0.00	1	36.45	36.50	-1	5,228	-0.02%
2018/04/12	4	36.23	3	36.58	36.20	1	5,221	0.02%
2018/04/11	1	35.80	2	35.95	35.80	-1	5,124	-0.02%
2018/04/10	14	35.85	2	35.78	35.60	12	5,051	0.24%
2018/04/09	6	34.97	5	35.25	35.40	1	4,957	0.02%
2018/03/27	6	35.53	14	35.20	34.55	-8	4,635	-0.17%
2018/03/21	0	0.00	2	34.40	34.35	-2	3,971	-0.05%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/09	0	0.00	1	33.40	33.25	-1	3,724	-0.03%
2018/03/08	0	0.00	30	33.57	33.35	-30	3,730	-0.80%
2018/03/07	30	33.17	0	0.00	33.20	30	3,665	0.82%
2018/03/02	0	0.00	35	32.50	32.40	-35	3,639	-0.96%
2018/03/01	1	31.90	0	0.00	32.50	1	3,660	0.03%
2018/02/23	3	32.35	0	0.00	32.25	3	3,682	0.08%
2018/02/09	0	0.00	2	30.10	30.70	-2	4,500	-0.04%
2018/02/06	2	30.50	8	31.41	30.70	-6	4,537	-0.13%
2018/02/02	0	0.00	0.2	32.80	32.80	-0.2	4,430	0.00%
2018/01/29	0	0.00	1	33.75	33.65	-1	4,610	-0.02%
2018/01/22	0	0.00	6	33.55	33.55	-6	4,618	-0.13%
2018/01/19	4	33.48	0	0.00	33.20	4	4,683	0.09%
2018/01/18	1	33.65	0	0.00	33.65	1	4,640	0.02%
2018/01/17	2	33.60	0	0.00	33.80	2	4,614	0.04%
2018/01/16	2	33.60	0	0.00	33.95	2	4,600	0.04%
2018/01/15	2	33.70	7	33.65	33.65	-5	4,564	-0.11%
2018/01/12	2	33.40	0	0.00	33.40	2	4,529	0.04%
2018/01/11	1	33.35	0	0.00	33.35	1	4,519	0.02%
2018/01/10	0	0.00	10	33.20	33.30	-10	4,495	-0.22%
2018/01/09	5	33.30	20	33.25	33.30	-15	4,468	-0.34%
2018/01/08	0.5	33.10	1	33.45	33.30	-0.5	4,471	-0.01%
2018/01/05	0.5	32.90	0	0.00	33.10	0.5	4,407	0.01%
2018/01/04	1	32.50	1	32.60	32.55	0	4,335	0.00%
2018/01/03	1	32.40	1	32.40	32.40	0	4,313	0.00%
2018/01/02	0	0.00	3	31.95	32.00	-3	4,252	-0.07%