潤泰新 (9945)-中國信託-高雄券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	7	45.11	8.1	44.70	44.60	-1.1	18,451	-0.01%
2024/05/30	13	44.03	19	44.92	43.85	-6	18,087	-0.03%
2024/05/29	8	44.65	15	44.59	44.55	-7	17,968	-0.04%
2024/05/28	26	45.00	8	45.19	45.40	18	17,733	0.10%
2024/05/27	8	43.91	12.5	43.90	43.80	-4.5	17,509	-0.03%
2024/05/24	6.1	43.45	32.3	43.60	43.65	-26.2	17,380	-0.15%
2024/05/23	30	43.49	23	43.58	43.25	7	17,248	0.04%
2024/05/22	5.1	44.64	6	44.83	44.70	-0.9	16,941	-0.01%
2024/05/21	21.1	44.30	21	45.00	44.35	0.1	16,725	0.00%
2024/05/20	29	45.48	10	45.44	45.30	19	16,394	0.12%
2024/05/17	41.5	47.34	21.2	48.32	46.60	20.3	15,907	0.13%
2024/05/16	79	47.60	117.3	47.11	46.90	-38.3	15,266	-0.25%	大賣/
2024/05/15	113.1	46.43	27.1	46.10	46.55	86	14,328	0.60%	大買/
2024/05/14	61	43.41	11	43.07	42.65	50	13,293	0.38%
2024/05/13	23	43.62	27	42.89	43.90	-4	12,576	-0.03%
2024/05/10	27	40.71	5	40.76	40.50	22	11,860	0.19%
2024/05/09	74	41.21	73	40.74	40.20	1	11,642	0.01%
2024/05/08	11.1	40.73	15.9	40.92	40.70	-4.8	11,406	-0.04%
2024/05/07	23.2	42.19	75	41.96	41.80	-51.8	11,071	-0.47%
2024/05/06	93.7	43.66	81	43.14	43.10	12.7	10,526	0.12%
2024/05/03	74.4	42.15	172.5	42.51	42.45	-98.1	9,754	-1.01%	大賣/
2024/05/02	133.1	41.76	75.3	41.64	42.25	57.8	8,177	0.71%	大買/
2024/04/30	20.3	39.20	16.4	39.09	38.45	3.8	6,856	0.06%
2024/04/29	5	38.61	21.2	38.77	38.75	-16.2	6,442	-0.25%
2024/04/26	23	37.72	25.1	37.58	37.90	-2.1	6,187	-0.03%
2024/04/25	2	36.80	7	37.00	36.85	-5	5,946	-0.08%
2024/04/23	1	36.85	52.3	36.86	36.95	-51.3	5,998	-0.85%
2024/04/22	7	36.33	33	36.73	36.60	-26	6,018	-0.43%
2024/04/19	7.2	35.78	15	35.84	36.15	-7.8	5,776	-0.14%
2024/04/18	5	35.94	14.2	35.72	36.45	-9.2	5,567	-0.17%
2024/04/17	0.3	34.50	0	0.00	34.85	0.3	5,274	0.01%
2024/04/16	16.3	34.55	40.4	34.45	34.45	-24.1	5,263	-0.46%
2024/04/15	0	0.00	8	35.29	35.20	-8	5,183	-0.15%
2024/04/12	0	0.00	0.1	34.90	34.95	-0.1	5,140	0.00%
2024/04/10	2	35.00	5	35.02	35.00	-3	5,094	-0.06%
2024/04/09	3	34.85	11.5	34.89	34.95	-8.5	5,171	-0.16%
2024/04/08	6	34.46	3	34.45	34.50	3	5,354	0.06%
2024/04/03	10	34.77	2	34.78	34.65	8	5,405	0.15%
2024/04/02	1	35.15	0	0.00	35.05	1	5,487	0.02%
2024/04/01	1	35.40	0	0.00	35.45	1	5,485	0.02%
2024/03/29	0	0.00	10	35.15	35.15	-10	5,472	-0.18%
2024/03/28	4	35.21	0	0.00	35.05	4	5,454	0.07%
2024/03/27	0	0.00	5	35.20	35.25	-5	5,412	-0.09%
2024/03/26	10	35.10	10	35.20	35.20	0	5,387	0.00%
2024/03/25	16	35.28	23.4	35.26	35.15	-7.4	5,356	-0.14%
2024/03/22	2	35.05	6.1	35.22	35.10	-4.1	5,335	-0.08%
2024/03/21	0	0.00	28	35.10	35.35	-28	5,325	-0.53%
2024/03/20	14.3	33.99	0	0.00	34.15	14.3	5,712	0.25%
2024/03/19	6.2	34.17	0	0.00	34.10	6.2	5,745	0.11%
2024/03/18	5	35.00	16.3	34.74	34.70	-11.3	5,617	-0.20%
2024/03/15	30.4	35.12	2	35.00	35.00	28.4	5,568	0.51%
2024/03/14	18.7	35.45	2	35.55	35.50	16.7	5,457	0.31%
2024/03/13	0.3	36.87	6.1	36.99	36.85	-5.8	5,191	-0.11%
2024/03/12	18	36.55	10	36.60	36.95	8	5,182	0.15%
2024/03/11	12	36.40	10.8	36.00	36.40	1.2	5,193	0.02%
2024/03/08	5.1	35.86	0	0.00	35.85	5.1	5,166	0.10%
2024/03/07	54	35.87	5	35.80	35.85	49	5,293	0.93%
2024/03/06	14	35.99	0	0.00	36.15	14	5,262	0.27%
2024/03/05	13	35.74	0	0.00	35.65	13	5,284	0.25%
2024/03/04	62.2	35.83	0	0.00	35.65	62.2	5,303	1.17%
2024/03/01	10.1	36.10	0	0.00	36.00	10.1	5,261	0.19%
2024/02/29	2.1	36.07	0	0.00	36.35	2.1	5,261	0.04%
2024/02/27	1.3	36.32	1	36.40	36.20	0.3	5,240	0.00%
2024/02/23	1.1	36.65	41	36.80	36.70	-39.9	5,259	-0.76%
2024/02/22	0.1	36.85	40	37.14	37.05	-40	5,303	-0.75%
2024/02/21	0.2	36.73	2	36.85	36.85	-1.8	5,353	-0.03%
2024/02/20	1	36.95	4	37.01	36.95	-3	5,374	-0.06%
2024/02/19	10.3	36.72	6	36.98	37.15	4.3	5,410	0.08%
2024/02/16	110	36.39	0	0.00	36.20	110	5,509	2.00%	大買/鉅額交易
2024/02/15	1.1	35.79	4.1	35.90	36.10	-3.1	5,583	-0.05%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/02/02	3	36.05	0	0.00	36.05	3	5,491	0.05%
2024/02/01	1.1	36.00	0	0.00	36.10	1.1	5,476	0.02%
2024/01/31	1	35.75	0	0.00	35.75	1	5,471	0.02%
2024/01/30	11	36.32	0	0.00	35.90	11	5,473	0.20%
2024/01/26	0	0.00	15.2	36.30	36.35	-15.2	5,520	-0.27%
2024/01/25	0.7	36.06	3.7	35.86	35.80	-3	5,497	-0.05%
2024/01/23	10	35.60	0.3	35.70	35.60	9.7	5,510	0.18%
2024/01/22	11.5	35.46	0	0.00	35.45	11.5	5,501	0.21%
2024/01/19	10.1	35.45	0	0.00	35.45	10.1	5,473	0.18%
2024/01/18	2	34.93	0	0.00	34.80	2	5,448	0.04%
2024/01/17	11	35.12	0	0.00	34.90	11	5,386	0.20%
2024/01/16	13	36.19	0	0.00	35.90	13	5,227	0.25%
2024/01/15	0.1	37.15	1	37.10	37.00	-0.9	5,090	-0.02%
2024/01/12	1.1	36.91	0	0.00	36.90	1.1	5,129	0.02%
2024/01/11	0.1	36.90	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	6.6	37.21	4	37.15	36.95	2.6	5,178	0.05%
2024/01/09	14.5	37.33	6	37.40	37.20	8.5	5,158	0.16%
2024/01/08	0.1	38.15	0	0.00	37.65	0.1	5,099	0.00%
2024/01/05	1.1	38.05	11	38.12	38.05	-9.9	5,057	-0.20%
2024/01/04	5	38.55	23	38.56	38.55	-18	5,023	-0.36%
2024/01/03	5	38.91	11.9	38.89	38.70	-6.9	5,005	-0.14%
2024/01/02	46.1	39.10	28	39.01	39.25	18.1	4,893	0.37%
2023/12/29	3	37.67	1.9	37.70	37.75	1.1	4,681	0.02%
2023/12/28	11.1	37.70	22.9	37.61	37.85	-11.8	4,656	-0.25%
2023/12/27	10	36.90	12.3	36.96	37.00	-2.3	4,579	-0.05%
2023/12/26	12	36.69	1	36.70	36.70	11	4,532	0.24%
2023/12/25	0.1	36.25	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	10.5	36.26	2	36.38	36.25	8.5	4,613	0.18%
2023/12/20	2	36.61	0	0.00	36.85	2	4,832	0.04%
2023/12/19	1.1	36.38	0	0.00	36.45	1.1	4,859	0.02%
2023/12/18	6	37.18	8.5	37.09	37.00	-2.5	4,835	-0.05%
2023/12/15	1.2	36.95	10.2	36.95	36.75	-9.1	4,782	-0.19%
2023/12/14	1	37.05	11.1	37.20	36.95	-10.1	4,295	-0.24%
2023/12/13	2	36.00	11.9	35.98	35.90	-9.9	4,193	-0.24%
2023/12/12	2	36.13	6	36.16	36.20	-4	4,244	-0.09%
2023/12/11	2.2	36.60	1	36.55	36.50	1.2	4,281	0.03%
2023/12/08	1.3	36.66	0	0.00	36.60	1.3	4,310	0.03%
2023/12/07	11	37.05	1	37.05	36.90	10	4,314	0.23%
2023/12/06	27	37.37	0	0.00	37.30	27	4,430	0.61%
2023/12/05	4.4	36.80	2	36.80	36.75	2.4	4,490	0.05%
2023/12/04	12.2	36.43	4	36.91	37.15	8.2	4,754	0.17%
2023/12/01	2.1	35.85	0	0.00	35.80	2.1	4,689	0.04%
2023/11/30	33	35.84	3.8	35.89	35.80	29.2	4,809	0.61%
2023/11/29	11	35.82	2	36.00	35.85	9	4,766	0.19%
2023/11/28	2.1	35.60	0	0.00	35.85	2.1	4,739	0.04%
2023/11/27	10.1	35.55	6	35.75	35.50	4.1	4,695	0.09%
2023/11/22	0.2	35.80	9	35.70	35.75	-8.9	4,762	-0.19%
2023/11/21	1.2	35.89	1.9	35.88	35.95	-0.7	4,810	-0.01%
2023/11/20	3.3	35.87	0	0.00	35.80	3.3	4,752	0.07%
2023/11/17	2	36.75	0	0.00	36.90	2	4,762	0.04%
2023/11/16	1.2	36.98	5.6	36.72	36.80	-4.4	4,779	-0.09%
2023/11/15	0.9	36.26	5.8	36.50	36.70	-4.9	4,790	-0.10%
2023/11/14	5.1	35.46	0	0.00	35.50	5.1	4,642	0.11%
2023/11/13	0.1	34.20	60.5	34.32	34.70	-60.4	4,594	-1.31%
2023/11/10	0	0.00	10	34.20	34.15	-10	4,577	-0.22%
2023/11/09	0.1	34.30	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	0.1	34.10	0	0.00	34.45	0.1	4,705	0.00%
2023/11/06	2.2	34.48	4	34.46	34.50	-1.8	4,754	-0.04%
2023/11/03	3.2	34.00	0	0.00	34.10	3.2	4,757	0.07%
2023/11/02	5	33.35	2.7	33.15	33.25	2.3	4,809	0.05%
2023/11/01	5.1	32.50	0.4	32.83	32.60	4.7	4,827	0.10%
2023/10/31	1	32.85	1	33.20	32.40	0	4,855	0.00%
2023/10/30	1.1	33.35	0	0.00	33.20	1.1	4,859	0.02%
2023/10/27	0.6	33.45	0	0.00	33.40	0.6	4,903	0.01%
2023/10/26	2.2	33.36	0	0.00	33.10	2.2	4,967	0.04%
2023/10/25	0.1	33.60	2	33.80	33.80	-1.9	5,042	-0.04%
2023/10/24	0.2	33.50	0	0.00	33.55	0.2	5,088	0.00%
2023/10/23	0.2	33.30	2	33.15	33.20	-1.9	5,127	-0.04%
2023/10/20	9	32.76	2	33.35	33.20	7	5,154	0.14%
2023/10/19	4.2	33.60	9	33.50	33.40	-4.8	5,153	-0.09%
2023/10/18	1.1	34.12	0.2	34.30	34.10	0.9	5,155	0.02%
2023/10/17	1	34.65	0	0.00	34.65	1	5,158	0.02%
2023/10/16	0.1	35.35	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	2	35.45	0	0.00	35.40	2	5,276	0.04%
2023/10/12	3	35.52	0	0.00	35.75	3	5,401	0.06%
2023/10/11	1.3	35.19	11.5	35.29	35.35	-10.3	5,433	-0.19%
2023/10/06	5	34.70	0	0.00	34.90	5	5,429	0.09%
2023/10/05	2.2	34.43	1.4	34.45	34.25	0.8	5,450	0.01%
2023/10/04	6.4	34.10	28.6	34.27	34.00	-22.3	5,481	-0.41%
2023/10/03	2.1	34.98	2	34.90	34.90	0.1	5,447	0.00%
2023/10/02	6.4	35.38	0	0.00	35.20	6.4	5,416	0.12%
2023/09/28	14.4	35.29	0	0.00	35.20	14.4	5,433	0.27%
2023/09/27	2	35.43	3.8	35.70	35.20	-1.8	5,440	-0.03%
2023/09/26	11.4	35.71	2.7	35.45	35.30	8.7	5,428	0.16%
2023/09/25	3.8	37.02	9.9	37.24	36.70	-6.1	5,280	-0.12%
2023/09/13	6.1	34.98	0	0.00	34.90	6.1	5,230	0.12%
2023/09/12	1	34.70	0	0.00	35.00	1	5,285	0.02%
2023/09/11	5.2	34.71	1	34.80	34.75	4.2	5,299	0.08%
2023/09/08	0.1	34.95	0.4	34.85	34.80	-0.3	5,338	-0.01%
2023/09/07	10	35.05	0	0.00	35.00	10	5,454	0.18%
2023/09/06	1	36.10	35	35.76	35.60	-34	5,452	-0.62%
2023/09/05	0.1	35.90	4	36.34	36.40	-3.9	5,413	-0.07%
2023/09/04	2	36.50	6	36.14	36.10	-4	5,409	-0.07%
2023/09/01	3.1	36.61	2	36.68	36.60	1.1	5,424	0.02%
2023/08/31	11.2	36.80	7	36.81	36.85	4.2	5,542	0.08%
2023/08/30	3	36.78	26	36.81	36.60	-23	5,703	-0.40%
2023/08/29	2	36.45	22.1	36.59	36.65	-20.1	5,614	-0.36%
2023/08/28	32.3	35.52	9	35.46	35.70	23.3	5,309	0.44%
2023/08/25	3.2	35.04	11	34.75	34.50	-7.8	5,274	-0.15%
2023/08/24	7	33.11	20	33.21	33.30	-13	5,180	-0.25%
2023/08/23	24	33.05	22.7	33.03	33.00	1.3	5,192	0.03%
2023/08/22	8.5	33.52	2.2	33.37	33.35	6.4	5,227	0.12%
2023/08/21	3.1	33.42	0	0.00	33.65	3.1	5,272	0.06%
2023/08/18	6.1	33.12	5	32.95	33.20	1	5,260	0.02%
2023/08/17	3.1	33.25	35.1	33.00	33.20	-32	5,242	-0.61%
2023/08/16	9	33.89	15	34.11	33.80	-6	5,159	-0.12%
2023/08/15	23.1	34.52	0	0.00	34.50	23.1	5,126	0.45%
2023/08/14	56	34.98	1	35.25	34.55	55	5,142	1.07%
2023/08/11	0.1	35.00	19	35.00	35.05	-18.9	5,142	-0.37%
2023/08/10	21.5	34.72	0	0.00	34.55	21.5	5,136	0.42%
2023/08/09	3	34.80	3	34.85	34.85	0	5,172	0.00%
2023/08/08	5.4	35.01	0	0.00	34.90	5.4	5,184	0.10%
2023/08/07	0.9	35.36	1.5	35.25	35.15	-0.6	5,165	-0.01%
2023/08/04	4	35.40	0	0.00	35.15	4	5,202	0.08%
2023/08/02	4.1	35.42	1	35.20	35.10	3.1	5,198	0.06%
2023/08/01	1.1	35.80	0	0.00	35.75	1.1	5,177	0.02%
2023/07/31	2	35.75	2	35.70	35.60	0	5,166	0.00%
2023/07/28	9	35.66	0	0.00	35.60	9	5,157	0.17%
2023/07/27	3	36.03	4	36.00	36.15	-1	5,139	-0.02%
2023/07/25	7.2	35.03	1	35.10	35.05	6.2	5,106	0.12%
2023/07/24	5.1	35.12	7	35.05	35.15	-1.9	5,096	-0.04%
2023/07/20	5.1	35.25	9	35.70	35.70	-3.9	5,147	-0.08%
2023/07/19	29.1	35.01	16	35.01	35.10	13.1	5,134	0.26%
2023/07/18	0.1	35.35	4	35.34	35.25	-3.9	5,097	-0.08%
2023/07/17	24.2	35.32	16	35.43	35.45	8.2	5,114	0.16%
2023/07/14	5	35.50	21	35.48	35.55	-16	5,150	-0.31%
2023/07/13	21	35.25	9.4	35.20	35.20	11.6	5,183	0.22%
2023/07/12	0	0.00	12	35.31	35.25	-12	5,162	-0.23%
2023/07/11	0.1	36.00	11	35.91	35.70	-10.9	5,168	-0.21%
2023/07/10	2.2	36.02	0	0.00	35.85	2.2	5,193	0.04%
2023/07/07	2	35.35	0	0.00	35.40	2	5,242	0.04%
2023/07/06	12.5	35.61	9	35.79	35.55	3.5	5,242	0.07%
2023/07/05	2.2	36.33	24	36.30	36.15	-21.8	5,169	-0.42%
2023/07/04	7.5	35.98	24.5	35.95	36.00	-17	5,189	-0.33%
2023/07/03	10.1	36.08	2.3	36.01	36.05	7.8	5,237	0.15%
2023/06/30	0.3	35.98	0	0.00	35.95	0.3	5,333	0.01%
2023/06/29	1.2	36.03	2	35.95	35.95	-0.8	5,349	-0.01%
2023/06/28	2	36.15	0	0.00	36.15	2	5,450	0.04%
2023/06/26	0.3	35.90	1.1	36.22	36.05	-0.8	5,566	-0.01%
2023/06/21	18	35.99	0	0.00	35.85	18	5,604	0.32%
2023/06/20	7.1	36.05	4	36.08	36.15	3.1	5,639	0.05%
2023/06/19	1.1	36.24	12.2	36.31	36.30	-11.1	5,838	-0.19%
2023/06/16	3.5	36.33	13	36.25	36.05	-9.5	6,138	-0.16%
2023/06/15	11.4	36.34	3	36.40	36.70	8.4	6,667	0.13%
2023/06/14	2	36.35	0	0.00	36.50	2	6,906	0.03%
2023/06/13	0	0.00	14	36.64	36.75	-14	7,974	-0.18%
2023/06/12	13.3	35.64	5	35.73	35.55	8.3	7,935	0.10%
2023/06/09	10	36.18	4	36.10	36.10	6	7,948	0.08%
2023/06/08	19.1	36.33	3	36.45	36.25	16.1	7,979	0.20%
2023/06/07	5	36.72	5	36.65	36.85	0	7,999	0.00%
2023/06/06	133.8	36.77	28	36.82	37.00	105.8	7,968	1.33%	大買/鉅額交易
2023/06/05	12.6	36.72	76.5	36.59	36.95	-63.9	7,832	-0.82%
2023/06/02	2	35.05	15	35.21	35.05	-13	7,564	-0.17%
2023/06/01	1.1	34.91	11	34.81	34.90	-9.9	7,550	-0.13%
2023/05/30	11.2	35.00	0	0.00	35.05	11.2	7,560	0.15%
2023/05/29	0	0.00	4	34.86	35.00	-4	7,700	-0.05%
2023/05/26	5	34.85	43	34.84	34.90	-38	7,707	-0.49%
2023/05/25	0.1	35.70	5	35.15	35.15	-4.9	7,703	-0.06%
2023/05/24	1	35.50	4	35.68	35.70	-3	7,686	-0.04%
2023/05/23	1	35.70	7	35.69	35.70	-6	7,678	-0.08%
2023/05/22	1.1	35.55	1	35.60	35.50	0.1	7,685	0.00%
2023/05/19	1.2	35.59	1	35.55	35.55	0.2	7,676	0.00%
2023/05/18	1	35.45	21	35.50	35.45	-20	7,642	-0.26%
2023/05/17	1	34.90	2	35.40	35.35	-1	7,640	-0.01%
2023/05/15	10.1	34.21	14	34.18	34.50	-3.9	7,585	-0.05%
2023/05/12	10	34.88	1	34.90	34.85	9	7,513	0.12%
2023/05/11	5.1	35.26	0	0.00	35.20	5.1	7,470	0.07%
2023/05/10	28	35.55	0.5	35.55	35.50	27.6	7,450	0.37%
2023/05/09	6	35.90	9	35.79	35.75	-3	7,428	-0.04%
2023/05/08	0.1	35.70	11	35.69	35.80	-10.9	7,447	-0.15%
2023/05/05	13.1	35.68	0	0.00	35.60	13.1	7,437	0.18%
2023/05/04	0	0.00	3	35.70	35.80	-3	7,481	-0.04%
2023/05/03	6	35.40	0	0.00	35.35	6	7,492	0.08%
2023/05/02	44.1	35.59	4	35.50	35.50	40.1	7,619	0.53%
2023/04/28	2	35.65	8	35.70	35.80	-6	7,729	-0.08%
2023/04/27	3	35.50	2	35.40	35.50	1	7,726	0.01%
2023/04/26	5	35.43	0	0.00	35.65	5	7,742	0.06%
2023/04/25	3.2	35.75	2.6	36.23	35.40	0.6	7,724	0.01%
2023/04/24	1.1	35.51	20	35.33	35.55	-18.9	7,638	-0.25%
2023/04/21	3	35.07	0	0.00	35.15	3	7,666	0.04%
2023/04/20	6	35.13	13	35.14	35.05	-7	7,657	-0.09%
2023/04/19	0.1	35.50	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	23	35.72	15	35.55	35.50	8	7,615	0.11%
2023/04/17	0.1	36.10	55	35.95	35.95	-54.9	7,572	-0.73%
2023/04/14	0	0.00	29	35.85	36.10	-29	7,546	-0.38%
2023/04/13	17	35.93	1	35.90	35.90	16	7,542	0.21%
2023/04/12	0.5	36.20	5	35.93	36.15	-4.5	7,539	-0.06%
2023/04/11	0.1	35.60	5	35.75	35.85	-4.9	7,476	-0.07%
2023/04/10	2.6	35.52	1	35.95	35.50	1.6	7,443	0.02%
2023/04/07	28	35.61	11	35.60	35.65	17	7,407	0.23%
2023/04/06	6.2	35.35	1.5	35.27	35.15	4.7	7,338	0.06%
2023/03/31	34	35.78	5	35.70	35.35	29	7,291	0.40%
2023/03/30	46	35.29	11	35.12	35.05	35	7,236	0.48%
2023/03/29	13	34.90	26.5	34.86	34.90	-13.5	7,244	-0.19%
2023/03/28	5.1	35.24	17	35.36	35.20	-11.9	7,227	-0.16%
2023/03/27	1.3	35.56	87.6	35.47	35.50	-86.3	7,223	-1.19%
2023/03/24	15	36.00	10	35.85	35.85	5	7,204	0.07%
2023/03/23	10.3	35.67	9	35.72	35.85	1.3	7,168	0.02%
2023/03/22	23.6	35.68	10	35.76	35.95	13.6	7,126	0.19%
2023/03/21	28	35.37	33.5	35.43	35.65	-5.5	6,984	-0.08%
2023/03/20	31.8	34.35	209	34.21	34.30	-177.3	6,702	-2.64%	大賣/鉅額交易
2023/03/17	10.2	36.38	38.1	36.31	36.25	-27.9	6,127	-0.46%
2023/03/16	32.1	36.16	216.6	36.86	36.25	-184.5	5,954	-3.10%	大賣/鉅額交易
2023/03/15	18.7	38.35	0.5	38.35	38.35	18.2	4,988	0.36%
2023/03/14	17.3	42.66	35	42.53	42.60	-17.7	4,968	-0.36%
2023/03/13	17.5	42.99	0	0.00	43.00	17.5	5,011	0.35%
2023/03/10	15.2	43.37	10	43.65	43.25	5.2	5,008	0.10%
2023/03/09	2.5	44.04	5	44.10	44.10	-2.5	4,978	-0.05%
2023/03/08	0.1	44.05	0	0.00	44.00	0.1	5,069	0.00%
2023/03/06	0.3	43.46	37	43.47	43.45	-36.8	5,069	-0.72%
2023/03/03	10.2	43.23	3	43.25	43.25	7.2	5,086	0.14%
2023/03/02	5.1	43.21	21	43.26	43.30	-15.9	5,100	-0.31%
2023/03/01	7.4	43.59	2	43.65	43.60	5.4	5,047	0.11%
2023/02/24	0	0.00	1.5	44.45	44.45	-1.5	4,887	-0.03%
2023/02/23	1	44.60	15	44.55	44.50	-14	4,861	-0.29%
2023/02/22	1.1	44.15	3	44.10	44.20	-1.9	4,838	-0.04%
2023/02/21	2	44.33	5	44.30	44.40	-3	4,897	-0.06%
2023/02/20	4.1	43.88	7	44.13	44.40	-2.9	5,036	-0.06%
2023/02/17	0.2	44.14	7	44.07	44.10	-6.8	5,103	-0.13%
2023/02/16	7.1	44.17	22.4	44.20	44.10	-15.4	5,221	-0.29%
2023/02/15	31.3	44.15	0	0.00	44.00	31.3	5,355	0.59%
2023/02/14	0	0.00	1	44.15	44.25	-1	5,390	-0.02%
2023/02/13	2	44.27	11.5	44.05	44.05	-9.6	5,538	-0.17%
2023/02/10	0.2	44.50	1	44.35	44.40	-0.8	5,566	-0.01%
2023/02/09	1.5	44.82	0	0.00	44.75	1.5	5,622	0.03%
2023/02/08	10.1	44.70	15	44.64	44.75	-4.9	5,670	-0.09%
2023/02/07	0.1	44.80	4	44.71	44.65	-3.9	5,700	-0.07%
2023/02/06	0.2	45.13	3	44.87	44.70	-2.8	5,741	-0.05%
2023/02/03	5	45.25	7.5	45.14	45.10	-2.5	5,764	-0.04%
2023/02/02	2	45.35	0.5	45.45	45.40	1.5	5,807	0.03%
2023/02/01	0.2	45.00	1.2	45.10	45.30	-1	5,868	-0.02%
2023/01/31	1	44.85	0	0.00	44.75	1	6,156	0.02%
2023/01/30	4.3	44.16	8	44.54	44.70	-3.7	6,185	-0.06%
2023/01/17	0	0.00	0.9	43.65	43.90	-0.9	6,144	-0.01%
2023/01/16	1.3	43.63	3	43.70	43.55	-1.7	6,200	-0.03%
2023/01/13	0.5	43.50	10	43.40	43.35	-9.5	6,238	-0.15%
2023/01/12	0	0.00	4	43.33	43.30	-4	6,316	-0.06%
2023/01/11	18.1	43.36	0	0.00	43.35	18.1	6,377	0.28%
2023/01/10	18	43.42	5.1	43.35	43.30	12.9	6,394	0.20%
2023/01/09	5.1	43.60	0.6	43.65	43.75	4.5	6,410	0.07%
2023/01/06	5.5	43.20	0	0.00	43.10	5.5	6,440	0.09%
2023/01/05	3.1	43.34	0	0.00	43.00	3.1	6,835	0.05%
2023/01/03	0.1	42.75	1	43.30	43.55	-0.9	7,003	-0.01%
2022/12/30	0	0.00	6	43.22	43.25	-6	6,996	-0.09%
2022/12/29	1	42.60	10	42.55	42.65	-9	7,015	-0.13%
2022/12/28	0	0.00	12	43.30	43.15	-12	7,027	-0.17%
2022/12/27	4	43.90	5	44.15	43.90	-1	7,143	-0.01%
2022/12/26	4.1	43.65	8	43.77	43.65	-3.9	7,206	-0.05%
2022/12/23	3.1	43.41	3	43.55	43.65	0.1	7,254	0.00%
2022/12/22	2.1	44.27	13	44.40	44.35	-10.9	7,273	-0.15%
2022/12/21	4	42.95	25.4	42.94	43.15	-21.4	7,318	-0.29%
2022/12/20	20.3	42.80	91	43.21	42.50	-70.7	7,291	-0.97%
2022/12/19	1.8	44.08	1	44.40	44.00	0.8	7,328	0.01%
2022/12/16	1	44.80	1.5	44.50	44.40	-0.5	7,295	-0.01%
2022/12/15	0.1	44.90	0.5	44.90	45.05	-0.4	7,276	-0.01%
2022/12/14	1	45.00	8	45.06	45.00	-7	7,264	-0.10%
2022/12/13	2	44.90	15	44.70	44.45	-13	7,239	-0.18%
2022/12/12	3.2	44.60	2.8	44.50	44.35	0.4	7,191	0.01%
2022/12/09	4	44.85	6.5	44.97	44.85	-2.5	7,209	-0.03%
2022/12/08	12.1	44.76	8.3	44.81	44.50	3.8	7,180	0.05%
2022/12/07	11.1	45.73	17	45.79	45.60	-5.9	7,113	-0.08%
2022/12/06	10.1	46.70	1.5	46.60	46.45	8.6	6,971	0.12%
2022/12/05	3.1	47.09	3.6	46.57	47.20	-0.5	6,913	-0.01%
2022/12/02	1	46.15	0.9	46.29	45.95	0.1	6,853	0.00%
2022/12/01	13.1	46.79	2	46.99	46.35	11.1	6,845	0.16%
2022/11/30	11	45.99	1	45.82	46.15	10.1	6,800	0.15%
2022/11/29	7	45.58	1	45.65	45.90	6	6,709	0.09%
2022/11/28	1	45.05	0.8	45.07	45.25	0.2	6,788	0.00%
2022/11/25	1.1	45.56	0.8	45.70	45.35	0.3	6,849	0.00%
2022/11/24	3	44.82	30	44.75	45.20	-27	6,829	-0.40%
2022/11/23	2.5	44.26	0	0.00	44.20	2.5	6,810	0.04%
2022/11/22	1.1	44.17	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	1.1	44.41	1	44.15	44.10	0.1	6,880	0.00%
2022/11/18	0	0.00	1	44.30	44.45	-1	6,867	-0.01%
2022/11/17	3	43.80	3	43.92	43.95	0	6,861	0.00%
2022/11/16	7.3	44.81	1.7	45.06	44.25	5.6	6,816	0.08%
2022/11/15	8.4	45.02	3	44.90	45.50	5.4	6,702	0.08%
2022/11/14	9.3	44.86	5	45.25	45.25	4.3	6,637	0.06%
2022/11/11	8	44.08	10	44.37	44.65	-2	6,548	-0.03%
2022/11/10	4	43.46	1	43.60	43.30	3	6,453	0.05%
2022/11/09	4.7	44.00	5	44.40	43.60	-0.4	6,546	-0.01%
2022/11/08	4.1	43.34	18.2	43.18	43.45	-14.1	6,489	-0.22%
2022/11/07	16.5	41.43	3	41.23	41.80	13.5	6,546	0.21%
2022/11/04	0	0.00	1	40.40	40.70	-1	6,674	-0.01%
2022/11/03	10	40.20	0	0.00	40.35	10	6,784	0.15%
2022/11/02	1.1	39.61	1	39.80	40.90	0.1	6,852	0.00%
2022/11/01	4.1	40.00	0	0.00	40.00	4.1	6,873	0.06%
2022/10/31	12.2	39.31	2	39.68	39.60	10.2	6,907	0.15%
2022/10/28	19.1	40.24	0	0.00	40.00	19.1	6,976	0.27%
2022/10/27	19.7	39.86	6	40.23	40.35	13.7	7,020	0.20%
2022/10/26	9.1	57.91	0	0.00	58.00	9.1	6,861	0.13%
2022/10/25	1	58.30	90	58.10	58.10	-89	7,285	-1.22%
2022/10/24	6.1	60.24	4	60.10	59.00	2.1	7,298	0.03%
2022/10/21	3.5	60.33	8.1	60.51	60.40	-4.6	7,271	-0.06%
2022/10/20	16	58.17	2	57.85	60.50	14	7,414	0.19%
2022/10/19	3.4	59.21	3	59.00	58.80	0.4	7,709	0.00%
2022/10/18	2	57.95	10	58.36	59.00	-8	8,120	-0.10%
2022/10/17	21.1	57.09	4	56.58	57.40	17.1	9,704	0.18%
2022/10/14	1.1	55.34	3	55.77	56.50	-1.9	9,729	-0.02%
2022/10/13	30.1	57.31	1	56.90	54.70	29.1	10,220	0.28%
2022/10/12	98	55.38	8.5	55.84	56.60	89.6	9,827	0.91%
2022/10/11	4.1	51.63	11	52.10	51.50	-6.9	9,732	-0.07%
2022/10/07	0	0.00	11	53.50	53.60	-11	9,688	-0.11%
2022/10/06	1	51.80	4	53.15	53.10	-3	9,659	-0.03%
2022/10/05	18.2	51.98	2	51.30	51.40	16.2	9,655	0.17%
2022/10/04	1	49.25	9	49.84	50.30	-8	9,677	-0.08%
2022/10/03	12.1	49.98	0	0.00	49.85	12.1	9,596	0.13%
2022/09/30	1	51.00	0	0.00	51.40	1	9,546	0.01%
2022/09/29	10	51.60	0	0.00	51.40	10	9,562	0.10%
2022/09/28	15.1	50.75	58	50.88	50.60	-43	9,600	-0.45%
2022/09/27	9	53.77	11.4	53.86	53.70	-2.4	9,542	-0.03%
2022/09/26	26	53.28	21	53.52	53.50	5	9,574	0.05%
2022/09/23	1	56.22	6	56.20	56.10	-5	9,574	-0.05%
2022/09/22	4.1	56.93	9	57.02	56.50	-4.9	9,599	-0.05%
2022/09/21	3	58.27	0	0.00	58.40	3	9,561	0.03%
2022/09/20	0.1	58.90	1	58.90	58.90	-1	9,553	-0.01%
2022/09/19	3.2	58.52	0	0.00	58.00	3.2	9,556	0.03%
2022/09/16	1	59.70	0	0.00	59.80	1	9,573	0.01%
2022/09/15	1.1	59.46	5	60.30	60.30	-3.9	9,578	-0.04%
2022/09/14	4.4	58.86	4	59.03	59.00	0.4	9,595	0.00%
2022/09/13	6	60.47	0	0.00	60.70	6	9,604	0.06%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/08	0.1	58.90	19	59.97	60.30	-18.9	9,752	-0.19%
2022/09/07	3.5	58.66	0	0.00	58.00	3.5	9,759	0.04%
2022/09/06	0	0.00	5	60.50	60.00	-5	9,736	-0.05%
2022/09/05	4.3	59.51	3	59.93	59.90	1.3	9,788	0.01%
2022/09/02	5.2	59.42	13.3	60.18	59.20	-8.1	9,859	-0.08%
2022/09/01	6.1	61.41	0	0.00	61.30	6.1	9,779	0.06%
2022/08/31	7.1	63.33	1	63.60	63.10	6.1	9,717	0.06%
2022/08/30	2.5	62.60	0	0.00	63.40	2.5	9,714	0.03%
2022/08/29	2	62.30	7	62.43	62.80	-5	9,725	-0.05%
2022/08/26	0	0.00	6	64.37	64.30	-6	9,730	-0.06%
2022/08/25	2.1	63.19	0	0.00	62.70	2.1	9,704	0.02%
2022/08/24	2	62.40	2	62.10	62.60	0	9,758	0.00%
2022/08/23	1.1	61.86	0	0.00	61.80	1.1	9,953	0.01%
2022/08/22	1.1	61.99	0	0.00	63.20	1.1	10,007	0.01%
2022/08/19	5	62.34	0	0.00	63.00	5	10,012	0.05%
2022/08/18	1.3	62.83	1	62.90	63.00	0.3	10,003	0.00%
2022/08/17	3	63.27	0	0.00	63.30	3	9,993	0.03%
2022/08/16	18.8	63.38	6	62.92	63.50	12.8	9,996	0.13%
2022/08/15	9.3	64.72	1.5	65.19	64.90	7.8	9,864	0.08%
2022/08/12	15	62.96	1	63.40	63.00	14	9,811	0.14%
2022/08/11	21.2	63.49	17.4	63.82	64.50	3.8	9,774	0.04%
2022/08/10	12.2	61.46	16.1	61.58	61.50	-3.9	9,669	-0.04%
2022/08/09	2	59.05	5	59.12	60.00	-3	9,575	-0.03%
2022/08/08	3.4	58.02	9	57.84	58.00	-5.6	9,580	-0.06%
2022/08/05	6	57.38	2	57.70	57.70	4	9,675	0.04%
2022/08/04	8	55.00	1	55.30	56.00	7	9,803	0.07%
2022/08/03	9.1	56.68	13	57.09	56.40	-4	9,749	-0.04%
2022/08/02	8.1	57.74	4	57.80	57.90	4.1	9,726	0.04%
2022/08/01	23.1	56.59	26.1	56.17	57.90	-3	9,782	-0.03%
2022/07/29	15.6	54.80	12	54.80	54.80	3.6	9,333	0.04%
2022/07/28	1	61.00	0.4	60.90	60.80	0.6	9,592	0.01%
2022/07/27	12.3	60.36	5	60.34	60.80	7.3	9,631	0.08%
2022/07/26	21.4	60.89	5.1	60.81	61.10	16.3	9,605	0.17%
2022/07/25	59.2	58.01	35	57.30	59.60	24.2	9,320	0.26%
2022/07/22	98.8	58.63	56.8	55.75	58.00	42	9,034	0.46%
2022/07/21	4.4	59.20	1	59.20	59.20	3.4	8,254	0.04%
2022/07/20	30	67.28	21	67.00	65.70	9	8,214	0.11%
2022/07/19	16	72.76	1	72.70	72.90	15	7,723	0.19%
2022/07/18	1	72.70	1	72.40	72.80	0	7,758	0.00%
2022/07/15	21.4	71.07	0.3	71.00	70.90	21.1	7,754	0.27%
2022/07/14	1	70.50	2	70.75	71.30	-1	7,784	-0.01%
2022/07/13	2.8	71.16	2.4	71.18	71.20	0.4	7,796	0.01%
2022/07/12	1.3	69.03	2	68.95	69.10	-0.7	7,877	-0.01%
2022/07/11	7	69.53	2.2	69.95	69.40	4.8	7,850	0.06%
2022/07/08	9.1	70.76	6	71.20	70.90	3.1	7,817	0.04%
2022/07/07	0	0.00	3.4	70.79	71.00	-3.4	7,858	-0.04%
2022/07/06	4	69.98	0	0.00	69.90	4	8,040	0.05%
2022/07/05	2	71.00	1	72.40	71.40	1	8,002	0.01%
2022/07/04	4	70.85	1	71.40	71.40	3	7,999	0.04%
2022/07/01	11.3	71.05	34.3	71.12	70.30	-23.1	8,025	-0.29%
2022/06/30	6	73.52	8	73.54	73.40	-2	7,927	-0.03%
2022/06/29	4	74.73	6	74.20	74.80	-2	7,915	-0.03%
2022/06/27	2	74.95	2	75.70	75.50	0	8,050	0.00%
2022/06/24	3	74.23	2	74.35	74.50	1	8,124	0.01%
2022/06/23	2.4	72.69	1	72.69	72.70	1.3	8,146	0.02%
2022/06/22	2.1	73.17	2	72.75	72.70	0.1	8,246	0.00%
2022/06/21	0	0.00	2	73.70	74.40	-2	8,256	-0.02%
2022/06/17	5	75.06	0	0.00	74.30	5	8,386	0.06%
2022/06/16	8	77.10	9	76.19	75.70	-1	8,421	-0.01%
2022/06/15	1.1	77.05	3	76.90	77.00	-1.9	8,689	-0.02%
2022/06/14	3	75.90	2	76.75	77.30	1	8,740	0.01%
2022/06/13	16.3	76.33	2.3	76.43	75.70	14	8,821	0.16%
2022/06/10	1	78.50	4	78.40	78.50	-3	8,757	-0.03%
2022/06/09	2	78.40	21	78.35	78.40	-19	8,756	-0.22%
2022/06/08	11.1	78.00	4	78.05	77.90	7.1	8,770	0.08%
2022/06/07	5	77.56	9	77.61	77.80	-4	8,799	-0.05%
2022/06/06	3	76.80	2	77.00	77.60	1	8,844	0.01%
2022/06/02	3	76.13	3.1	76.40	76.20	-0.1	8,997	0.00%
2022/06/01	1.1	76.30	6	76.30	76.10	-4.9	9,142	-0.05%
2022/05/31	2	75.10	6	75.72	77.10	-4	9,138	-0.04%
2022/05/30	3	74.57	6	74.37	75.00	-3	9,004	-0.03%
2022/05/27	0	0.00	2	72.90	72.80	-2	8,955	-0.02%
2022/05/26	1	72.30	5	72.56	72.00	-4	9,021	-0.04%
2022/05/25	2	72.65	4	72.55	72.50	-2	9,173	-0.02%
2022/05/24	5.7	72.14	1	72.00	71.70	4.7	9,462	0.05%
2022/05/23	0.1	73.00	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	13	72.62	1	72.80	72.70	12	9,745	0.12%
2022/05/19	23.1	71.91	0.8	72.20	71.90	22.3	9,872	0.23%
2022/05/18	13.3	72.99	9	72.90	73.80	4.3	9,887	0.04%
2022/05/17	7	69.73	6	70.72	71.30	1	9,881	0.01%
2022/05/16	7.5	70.87	6	70.62	70.20	1.5	9,838	0.01%
2022/05/13	8	71.00	8.6	71.00	71.50	-0.6	9,759	-0.01%
2022/05/12	12.6	71.48	17	71.02	69.80	-4.4	9,667	-0.05%
2022/05/11	3.1	73.84	0	0.00	73.40	3.1	9,487	0.03%
2022/05/10	9	73.42	11	73.55	74.30	-2	9,478	-0.02%
2022/05/09	15.4	76.55	76	75.08	74.00	-60.6	9,401	-0.64%
2022/05/06	26.6	76.01	9	75.89	76.40	17.6	9,293	0.19%
2022/05/05	58.2	77.90	44	77.00	77.70	14.2	9,294	0.15%
2022/05/04	34.1	79.74	12	79.98	80.30	22.1	8,937	0.25%
2022/05/03	4	78.70	13.1	79.32	79.60	-9.1	8,877	-0.10%
2022/04/29	8.1	78.09	8	78.06	78.30	0.1	8,755	0.00%
2022/04/28	23.2	77.79	3	77.50	77.50	20.2	8,743	0.23%
2022/04/27	69.2	77.71	62.1	77.51	78.90	7.1	8,590	0.08%
2022/04/26	1	74.50	18	74.50	74.50	-17	7,745	-0.22%
2022/04/25	13.1	66.98	14	66.94	67.80	-0.9	7,794	-0.01%
2022/04/22	28.2	69.08	4	69.13	69.10	24.2	7,749	0.31%
2022/04/21	3	70.13	7	70.16	69.90	-4	7,781	-0.05%
2022/04/20	6.1	70.09	0	0.00	70.30	6.1	7,799	0.08%
2022/04/19	20	70.56	12	70.77	70.20	8	7,905	0.10%
2022/04/18	18.4	71.35	34	70.94	69.80	-15.6	8,173	-0.19%
2022/04/15	6.1	72.67	1	72.70	72.50	5.1	8,063	0.06%
2022/04/14	3.1	74.10	0	0.00	73.80	3.1	8,033	0.04%
2022/04/13	5	73.96	3	74.20	74.30	2	8,065	0.02%
2022/04/12	41.3	73.90	3	76.90	73.20	38.3	8,002	0.48%
2022/04/11	7.2	78.08	4	77.83	77.80	3.2	7,785	0.04%
2022/04/08	2	77.80	12	78.67	79.10	-10	7,767	-0.13%
2022/04/07	9.2	78.74	3	78.97	77.50	6.2	7,746	0.08%
2022/04/06	1.2	78.63	1	79.80	79.80	0.2	7,673	0.00%
2022/04/01	4.3	78.90	1.5	79.10	79.10	2.7	7,626	0.04%
2022/03/31	17	78.91	28	79.19	79.30	-11	7,628	-0.14%
2022/03/30	18	79.11	6	79.32	79.10	12	7,624	0.16%
2022/03/29	7.3	78.95	31	78.68	79.20	-23.7	7,527	-0.31%
2022/03/28	14.7	76.25	5.2	76.50	77.20	9.6	7,434	0.13%
2022/03/25	20	76.71	24	76.80	77.20	-4	7,414	-0.05%
2022/03/24	11	75.28	14	75.32	75.10	-3	7,271	-0.04%
2022/03/23	12	74.58	16	74.09	74.90	-4	7,250	-0.06%
2022/03/22	0.1	73.30	35	73.03	73.60	-35	7,157	-0.49%
2022/03/21	20	72.02	5	71.60	71.90	15	7,055	0.21%
2022/03/18	6.1	71.61	10	71.50	73.00	-3.9	6,990	-0.06%
2022/03/17	3	70.70	0	0.00	70.80	3	6,786	0.04%
2022/03/16	15.5	70.43	2	71.65	70.10	13.5	6,737	0.20%
2022/03/15	3.4	71.70	5	71.92	71.70	-1.7	6,594	-0.03%
2022/03/14	4	72.28	2	72.25	72.10	2	6,578	0.03%
2022/03/11	0.1	72.10	7	71.71	72.10	-6.9	6,614	-0.10%
2022/03/10	3.3	71.70	2	72.15	71.90	1.3	6,630	0.02%
2022/03/09	9.3	69.53	7	69.70	69.90	2.3	6,627	0.03%
2022/03/08	14.8	68.48	6	68.68	67.60	8.7	6,590	0.13%
2022/03/07	11.8	71.09	22	71.04	70.60	-10.2	6,421	-0.16%
2022/03/04	5	73.22	4	73.65	73.30	1	6,411	0.02%
2022/03/03	2	73.20	5	73.64	73.60	-3	6,550	-0.05%
2022/03/02	2.5	71.74	4.8	72.19	72.40	-2.3	6,620	-0.03%
2022/03/01	6.3	71.66	16	71.13	72.00	-9.8	6,599	-0.15%
2022/02/25	8	72.20	15	71.87	71.60	-7	6,532	-0.11%
2022/02/24	20.4	73.76	11	72.87	71.50	9.4	6,388	0.15%
2022/02/23	10	73.75	16	74.13	74.40	-6	6,141	-0.10%
2022/02/22	15.2	71.09	19.3	71.43	71.80	-4.1	6,098	-0.07%
2022/02/21	17.3	70.91	14.2	71.54	71.90	3.1	5,982	0.05%
2022/02/18	6	69.35	43	69.58	69.90	-37	5,863	-0.63%
2022/02/17	7	68.60	6	68.80	68.80	1	5,808	0.02%
2022/02/16	12	67.89	5	67.82	67.80	7	5,947	0.12%
2022/02/15	19	68.17	13	67.90	67.50	6	6,047	0.10%
2022/02/14	2.1	67.46	6	67.30	67.50	-3.9	6,087	-0.06%
2022/02/11	17	68.62	4	68.55	68.90	13	6,110	0.21%
2022/02/10	11	68.49	46	67.99	68.80	-35	6,203	-0.56%
2022/02/09	2	67.65	0	0.00	67.70	2	6,179	0.03%
2022/02/08	15.1	67.62	4.4	67.65	67.70	10.7	6,283	0.17%
2022/02/07	1.1	67.16	16	66.16	67.20	-14.9	6,266	-0.24%
2022/01/26	7	63.77	30	63.77	63.70	-23	6,224	-0.37%
2022/01/25	14.1	63.41	2	63.60	63.40	12.1	6,480	0.19%
2022/01/24	7.4	63.36	2	63.95	64.40	5.4	6,577	0.08%
2022/01/21	14.2	65.08	9	65.34	64.80	5.2	6,731	0.08%
2022/01/20	8.2	65.59	12	66.24	66.30	-3.9	6,874	-0.06%
2022/01/19	4.1	66.62	4	66.30	66.00	0.1	7,402	0.00%
2022/01/18	1	66.60	8	67.11	67.00	-7	7,750	-0.09%
2022/01/17	2.8	66.58	5	66.94	66.80	-2.2	7,872	-0.03%
2022/01/14	7	66.07	1	67.50	66.00	6	8,057	0.07%
2022/01/13	5	66.80	1	66.50	67.00	4	8,087	0.05%
2022/01/12	18.1	66.27	8.6	66.30	66.50	9.5	8,079	0.12%
2022/01/11	5.1	66.58	50	66.07	67.00	-44.9	7,972	-0.56%
2022/01/10	0	0.00	5	63.30	63.90	-5	7,738	-0.06%
2022/01/07	0.1	63.40	0	0.00	62.80	0.1	7,732	0.00%
2022/01/06	8	63.91	6	63.85	63.60	2	7,738	0.03%
2022/01/05	4.2	63.00	4	62.90	63.10	0.2	7,746	0.00%
2022/01/04	13.6	62.80	10	62.82	63.20	3.6	7,864	0.05%
2022/01/03	2.1	63.90	4.1	63.84	63.60	-2.1	7,931	-0.03%
2021/12/30	0.1	63.60	0	0.00	63.80	0.1	7,940	0.00%
2021/12/29	10.6	63.41	10	63.56	63.50	0.6	8,031	0.01%
2021/12/28	2	62.85	7	62.90	63.00	-5	8,085	-0.06%
2021/12/27	12	62.96	14	63.04	63.00	-2	8,192	-0.02%
2021/12/24	1	63.50	5	63.36	63.30	-4	8,294	-0.05%
2021/12/23	4.3	62.32	0	0.00	62.50	4.3	8,336	0.05%
2021/12/22	1.1	62.30	2	62.10	62.00	-1	8,446	-0.01%
2021/12/21	2.5	62.72	9	62.51	62.40	-6.5	8,678	-0.07%
2021/12/20	0.5	61.30	0	0.00	61.40	0.5	9,124	0.01%
2021/12/17	2.3	61.44	3	61.60	61.30	-0.7	9,432	-0.01%
2021/12/16	1	61.90	3	61.80	61.80	-2	10,123	-0.02%
2021/12/15	2.4	61.83	3	61.90	61.90	-0.6	10,653	-0.01%
2021/12/14	0.1	61.46	14	61.46	61.00	-13.9	10,919	-0.13%
2021/12/13	0.5	62.47	23	61.77	61.60	-22.6	11,008	-0.20%
2021/12/10	15.1	63.43	0	0.00	63.20	15.1	11,117	0.14%
2021/12/09	1.3	64.22	10.4	64.03	64.00	-9.1	11,358	-0.08%
2021/12/08	7	64.49	15	64.27	64.10	-8	11,789	-0.07%
2021/12/07	3	64.17	22	63.67	64.40	-19	12,028	-0.16%
2021/12/06	9	62.63	31	63.10	63.00	-22	12,160	-0.18%
2021/12/03	13	63.65	0.1	64.00	63.40	12.9	12,276	0.11%
2021/12/02	5.2	63.94	0	0.00	63.70	5.2	12,428	0.04%
2021/12/01	10	64.55	1	64.20	64.80	9	12,676	0.07%
2021/11/30	16	64.73	2	64.80	64.20	14	12,675	0.11%
2021/11/29	13.1	63.55	16.4	62.71	63.80	-3.3	12,668	-0.03%
2021/11/26	11.7	65.36	35.7	65.45	64.90	-24	12,667	-0.19%
2021/11/25	2.6	66.95	0	0.00	66.70	2.6	12,678	0.02%
2021/11/24	2	67.00	16	66.95	66.90	-14	12,709	-0.11%
2021/11/23	7.3	66.81	24.7	66.57	66.50	-17.4	12,738	-0.14%
2021/11/22	12	66.83	7	66.93	66.70	5	12,707	0.04%
2021/11/19	5.3	67.40	9.4	67.16	67.10	-4.2	12,660	-0.03%
2021/11/18	6.1	68.70	5.8	68.71	68.70	0.3	12,521	0.00%
2021/11/17	1	68.11	2	68.75	68.90	-1	12,501	-0.01%
2021/11/16	1.1	68.51	5	68.44	68.50	-3.9	12,484	-0.03%
2021/11/15	8	69.08	7	69.60	69.00	1	12,470	0.01%
2021/11/12	7	68.03	30	67.74	68.50	-23	12,312	-0.19%
2021/11/11	7.5	66.60	15	67.11	66.70	-7.5	12,278	-0.06%
2021/11/10	26.5	66.91	1.3	67.29	66.80	25.2	12,311	0.20%
2021/11/09	30.3	66.94	1.8	67.44	67.50	28.5	12,330	0.23%
2021/11/08	12.4	67.30	9	67.69	67.50	3.4	12,253	0.03%
2021/11/05	12.2	66.70	43.1	66.78	67.00	-30.9	12,270	-0.25%
2021/11/04	10.1	68.77	1	70.30	68.50	9.1	12,132	0.08%
2021/11/03	5.8	69.53	5	69.72	69.60	0.8	12,059	0.01%
2021/11/02	41.2	68.53	32.9	68.33	68.20	8.3	11,962	0.07%
2021/11/01	16	70.87	16	71.01	70.90	0	11,713	0.00%
2021/10/29	10	71.04	48	71.17	70.90	-38	11,593	-0.33%
2021/10/28	12.3	69.57	35.7	69.72	69.90	-23.4	11,409	-0.20%
2021/10/27	46.6	69.17	56.6	69.87	69.90	-10	11,209	-0.09%
2021/10/26	13.8	63.56	60.1	65.37	67.20	-46.4	10,637	-0.44%
2021/10/25	8.3	61.11	10	61.46	61.90	-1.7	10,289	-0.02%
2021/10/22	29.7	59.89	11.1	60.16	60.80	18.6	10,202	0.18%
2021/10/21	6.1	57.97	5	58.08	58.20	1.1	10,106	0.01%
2021/10/20	5	56.80	0	0.00	57.30	5	10,103	0.05%
2021/10/19	0.1	56.70	0	0.00	57.00	0.1	10,262	0.00%
2021/10/18	1	56.20	0	0.00	56.40	1	10,314	0.01%
2021/10/15	2	55.15	3	55.03	55.20	-1	10,382	-0.01%
2021/10/14	27	54.74	30	54.72	54.50	-3	10,443	-0.03%
2021/10/13	3.1	54.68	0	0.00	54.80	3.1	10,588	0.03%
2021/10/12	7.1	55.30	8	55.24	55.30	-0.9	10,583	-0.01%
2021/10/08	24.2	56.92	1	56.70	56.80	23.2	10,518	0.22%
2021/10/07	0	0.00	3	56.27	56.40	-3	10,529	-0.03%
2021/10/06	10.9	56.12	0	0.00	55.30	10.9	10,674	0.10%
2021/10/05	1	55.20	8	55.60	56.00	-7	10,724	-0.07%
2021/10/04	10.2	55.66	4	55.83	55.30	6.2	10,856	0.06%
2021/10/01	17.3	56.16	1	56.30	56.00	16.3	11,058	0.15%
2021/09/30	11.1	57.55	0	0.00	57.40	11.1	11,098	0.10%
2021/09/29	35	57.45	5	57.54	57.40	30	11,014	0.27%
2021/09/28	31.5	57.04	3	56.83	57.90	28.5	10,929	0.26%
2021/09/27	30.8	56.68	47	57.31	56.10	-16.2	10,701	-0.15%
2021/09/24	23.9	60.19	18	60.39	59.80	5.9	10,230	0.06%
2021/09/23	104.5	60.67	32.5	61.66	61.10	72	9,950	0.72%	大買/
2021/09/22	44	82.10	19.8	80.36	82.30	24.2	9,324	0.26%
2021/09/17	20.2	84.84	16	84.98	85.00	4.2	9,002	0.05%
2021/09/16	20	84.46	1	84.40	83.90	19	8,754	0.22%
2021/09/15	34.9	84.11	8.2	84.30	84.60	26.7	8,643	0.31%
2021/09/14	14	82.19	39	81.37	83.50	-25	8,435	-0.30%
2021/09/13	23.4	82.63	57.4	81.79	81.50	-34	8,187	-0.42%
2021/09/10	18.3	80.11	47.5	80.70	81.20	-29.2	7,808	-0.37%
2021/09/09	17	76.74	11.1	76.26	78.50	5.9	7,588	0.08%
2021/09/08	17.6	75.20	16	75.90	75.10	1.6	7,397	0.02%
2021/09/07	25.1	75.17	11.7	75.00	76.10	13.4	7,242	0.18%
2021/09/06	15	74.03	14.9	73.65	73.60	0.1	7,053	0.00%
2021/09/03	21	69.88	7	69.89	69.90	14	6,790	0.21%
2021/09/02	13.2	69.76	10	69.59	69.40	3.2	6,743	0.05%
2021/09/01	16.1	71.23	14.3	70.93	71.30	1.8	6,592	0.03%
2021/08/31	10.6	68.95	14	67.49	69.30	-3.5	6,396	-0.05%
2021/08/30	17.6	67.30	5.1	67.50	67.60	12.5	6,261	0.20%
2021/08/27	39.8	66.26	1.3	66.06	66.90	38.5	6,208	0.62%
2021/08/26	10.1	65.28	11	65.23	65.30	-0.9	6,145	-0.01%
2021/08/25	25.7	65.04	0	0.00	65.40	25.7	6,158	0.42%
2021/08/24	7.7	64.56	0	0.00	64.80	7.7	6,142	0.13%
2021/08/23	3	64.50	1.1	64.40	64.80	2	6,169	0.03%
2021/08/20	9	63.19	24.6	63.26	63.00	-15.6	6,168	-0.25%
2021/08/19	8	64.25	2	63.60	63.60	6	6,197	0.10%
2021/08/18	1	64.80	0	0.00	65.40	1	6,155	0.02%
2021/08/17	1	65.40	53	64.03	63.50	-52	6,094	-0.85%
2021/08/16	7.1	66.34	27	65.94	65.90	-20	6,041	-0.33%
2021/08/13	1.1	67.09	5.7	67.98	67.80	-4.6	5,959	-0.08%
2021/08/12	4.5	66.29	0.5	65.50	67.00	4	5,897	0.07%
2021/08/11	11.4	65.53	3.3	65.23	65.30	8.1	5,920	0.14%
2021/08/10	3.1	64.77	0	0.00	64.50	3.1	5,951	0.05%
2021/08/09	2.1	64.74	0	0.00	64.90	2.1	6,139	0.03%
2021/08/06	2.3	64.68	12	64.61	64.70	-9.8	6,274	-0.16%
2021/08/04	0.8	64.90	3	64.70	65.00	-2.2	6,738	-0.03%
2021/08/02	2	63.30	6	63.38	63.60	-4	7,003	-0.06%
2021/07/30	3.3	62.70	0	0.00	62.40	3.3	6,997	0.05%
2021/07/29	8	62.13	0	0.00	62.20	8	7,027	0.11%
2021/07/28	6.3	61.11	9.4	60.33	61.40	-3.1	7,070	-0.04%
2021/07/27	16.4	62.70	14	64.46	62.10	2.4	7,230	0.03%
2021/07/26	6.4	65.53	0	0.00	64.80	6.4	7,176	0.09%
2021/07/23	17	66.08	7	65.91	66.40	10	7,135	0.14%
2021/07/22	23.6	64.98	9.2	64.93	65.00	14.4	6,977	0.21%
2021/07/21	19	64.96	13.5	65.42	65.10	5.5	6,938	0.08%
2021/07/20	13.1	65.77	28	65.90	65.80	-15	6,906	-0.22%
2021/07/19	39.1	67.01	3	66.67	66.60	36.1	6,888	0.52%
2021/07/16	12.1	65.07	3	65.13	65.60	9.1	6,921	0.13%
2021/07/15	5.4	64.68	4	64.23	64.80	1.4	6,945	0.02%
2021/07/14	13.8	63.45	20.1	63.34	63.30	-6.4	6,955	-0.09%
2021/07/13	17.1	64.38	23	64.26	64.00	-5.9	7,001	-0.08%
2021/07/12	8	64.89	22	64.72	65.40	-14	6,962	-0.20%
2021/07/09	20.1	63.12	3	62.50	62.90	17.1	6,865	0.25%
2021/07/08	32.6	62.53	5.8	61.05	62.90	26.8	6,744	0.40%
2021/07/07	4.6	59.03	20.1	58.86	59.10	-15.5	6,524	-0.24%
2021/07/05	0.3	56.80	12	56.88	56.70	-11.7	6,492	-0.18%
2021/07/02	8	56.51	1	56.50	56.40	7	6,586	0.11%
2021/07/01	1.6	56.55	1.5	57.00	56.60	0.1	6,649	0.00%
2021/06/30	30	56.57	1.6	56.68	56.60	28.4	6,742	0.42%
2021/06/29	3.3	57.26	9.8	56.70	56.70	-6.5	6,807	-0.10%
2021/06/28	9	56.14	12.1	56.95	57.60	-3.1	6,848	-0.04%
2021/06/25	9.2	54.79	1	54.70	54.80	8.2	6,779	0.12%
2021/06/24	0.2	54.60	0	0.00	54.20	0.2	7,383	0.00%
2021/06/23	1.3	53.98	10	53.90	54.00	-8.7	7,402	-0.12%
2021/06/22	0.2	54.00	2	54.10	53.80	-1.9	7,489	-0.02%
2021/06/21	2	53.60	11	53.74	53.90	-9	7,565	-0.12%
2021/06/18	3	53.40	8	53.34	54.00	-5	7,566	-0.07%
2021/06/17	4.4	53.25	0	0.00	53.20	4.4	7,575	0.06%
2021/06/16	1	53.50	4	53.50	53.40	-3	7,669	-0.04%
2021/06/15	7.8	53.61	6.1	53.60	53.70	1.8	7,756	0.02%
2021/06/11	3	53.27	7	53.01	53.20	-4	7,884	-0.05%
2021/06/10	10	52.20	0	0.00	52.30	10	7,938	0.13%
2021/06/09	2	52.20	2	52.00	52.10	0	7,982	0.00%
2021/06/08	5	52.10	5	52.10	52.30	0	8,079	0.00%
2021/06/07	9	52.00	9	52.22	52.20	0	8,253	0.00%
2021/06/04	0	0.00	2	52.30	52.50	-2	8,346	-0.02%
2021/06/03	2.8	52.63	0	0.00	52.70	2.8	8,488	0.03%
2021/06/02	5.9	52.59	0	0.00	52.50	5.9	8,578	0.07%
2021/06/01	1	52.50	3	52.47	52.50	-2	8,588	-0.02%
2021/05/31	7	52.49	0	0.00	52.50	7	8,689	0.08%
2021/05/28	7.4	52.35	1	52.30	52.40	6.4	8,738	0.07%
2021/05/27	2.3	51.70	0	0.00	52.00	2.3	8,795	0.03%
2021/05/26	2.8	51.83	0	0.00	51.80	2.8	8,838	0.03%
2021/05/25	8	51.78	4	51.80	51.70	4	8,879	0.05%
2021/05/24	18.1	51.58	0	0.00	51.50	18.1	8,946	0.20%
2021/05/21	9.5	51.59	0.1	51.80	51.70	9.4	9,023	0.10%
2021/05/20	16.5	51.18	2	51.05	51.00	14.5	9,068	0.16%
2021/05/19	6	51.30	2.1	51.03	51.20	3.9	9,040	0.04%
2021/05/18	7.4	50.33	2	49.33	51.00	5.4	9,037	0.06%
2021/05/17	17.1	49.52	10	49.85	48.45	7.1	8,988	0.08%
2021/05/14	17.1	51.90	2	50.70	51.00	15.1	8,783	0.17%
2021/05/13	10.2	50.16	25	50.46	49.85	-14.9	8,642	-0.17%
2021/05/12	51.4	50.18	78	50.50	50.20	-26.7	8,526	-0.31%
2021/05/11	25.5	54.13	1	53.60	53.80	24.5	8,165	0.30%
2021/05/10	4.5	54.11	4	54.35	54.60	0.5	7,961	0.01%
2021/05/07	5	53.00	14	53.09	53.50	-9	7,907	-0.11%
2021/05/06	14	52.99	6	53.17	53.00	8	7,904	0.10%
2021/05/05	3.3	52.53	4	52.63	52.50	-0.8	7,852	-0.01%
2021/05/04	36.6	54.09	32	53.36	52.20	4.6	7,773	0.06%
2021/05/03	21.4	52.93	3	53.20	53.10	18.4	7,497	0.25%
2021/04/29	2	53.20	6.2	53.39	53.10	-4.2	7,427	-0.06%
2021/04/28	22.8	53.70	1	53.60	53.70	21.8	7,378	0.30%
2021/04/27	7.3	53.95	0	0.00	54.10	7.3	7,421	0.10%
2021/04/26	16.5	54.18	11.1	53.96	54.30	5.4	7,393	0.07%
2021/04/23	6	52.97	3	53.10	53.20	3	7,335	0.04%
2021/04/22	2.6	53.18	5	53.10	52.70	-2.4	7,311	-0.03%
2021/04/21	2.1	53.80	1	54.10	54.10	1.1	7,133	0.02%
2021/04/20	1	52.90	1.1	53.00	53.10	-0.1	7,055	0.00%
2021/04/19	32.5	52.98	11	52.96	53.10	21.5	7,025	0.31%
2021/04/16	4.1	50.78	1.4	50.77	51.40	2.7	6,894	0.04%
2021/04/15	2.5	50.08	1	50.00	50.10	1.5	6,783	0.02%
2021/04/14	4	49.63	4	49.65	49.55	0	6,728	0.00%
2021/04/13	11	50.14	27.2	50.26	49.85	-16.2	6,716	-0.24%
2021/04/12	0	0.00	2	49.80	49.95	-2	6,649	-0.03%
2021/04/09	18	49.24	8	49.33	49.45	10	6,629	0.15%
2021/04/08	1.1	49.99	0.8	50.10	49.80	0.3	6,544	0.00%
2021/04/07	4	49.94	1	49.95	50.00	3	6,455	0.05%
2021/04/06	6	49.98	13	49.92	50.00	-7	6,395	-0.11%
2021/04/01	14.3	49.38	2	49.65	49.60	12.3	6,285	0.20%
2021/03/31	19.6	49.44	11.1	49.45	49.50	8.5	6,175	0.14%
2021/03/30	10	48.83	36.2	48.82	48.90	-26.2	6,036	-0.43%
2021/03/29	85.9	48.95	15.6	48.71	48.85	70.4	5,902	1.19%
2021/03/26	2	45.35	1	45.65	45.75	1	5,279	0.02%
2021/03/25	2	45.05	11	45.10	45.20	-9	5,226	-0.17%
2021/03/24	12.5	44.73	3	44.40	44.40	9.5	5,136	0.18%
2021/03/23	9	44.84	32	44.90	45.20	-23	5,052	-0.46%
2021/03/22	21	44.36	2	44.60	44.85	19	5,014	0.38%
2021/03/19	14	44.31	2	44.30	44.55	12	4,970	0.24%
2021/03/18	3	44.95	0	0.00	45.15	3	4,895	0.06%
2021/03/17	2.6	45.12	17.4	45.15	45.30	-14.8	4,839	-0.30%
2021/03/16	0	0.00	6	44.35	44.40	-6	4,730	-0.13%
2021/03/15	6	43.23	1	43.20	43.75	5	4,852	0.10%
2021/03/12	5	43.37	5	43.33	43.30	0	4,930	0.00%
2021/03/11	12	43.82	61	44.21	43.80	-49	4,909	-1.00%
2021/03/10	9	44.03	14	44.05	43.85	-5	4,774	-0.10%
2021/03/09	4	43.30	4	43.18	43.50	0	4,695	0.00%
2021/03/08	5	42.60	14.1	42.58	42.75	-9.1	4,623	-0.20%
2021/03/05	5	42.00	8.2	42.15	42.15	-3.2	4,621	-0.07%
2021/03/04	1	42.10	5.2	42.10	42.20	-4.2	4,853	-0.09%
2021/03/03	6	41.76	5	41.92	42.05	1	4,788	0.02%
2021/03/02	17	41.95	9	41.93	41.60	8	4,714	0.17%
2021/02/26	3	41.50	5	41.48	41.70	-2	4,687	-0.04%
2021/02/25	6	41.68	1.1	41.69	41.65	4.9	4,612	0.11%
2021/02/24	27	41.96	7	41.56	41.45	20	4,608	0.43%
2021/02/23	0	0.00	0.1	41.65	41.75	-0.1	4,563	0.00%
2021/02/22	20	41.15	2	41.15	41.20	18	4,583	0.39%
2021/02/19	1	40.55	1	40.80	40.90	0	4,526	0.00%
2021/02/18	3	40.85	6	40.78	40.90	-3	4,534	-0.07%
2021/02/17	0	0.00	9	40.07	40.20	-9	4,507	-0.20%
2021/02/05	1	39.45	1	39.45	39.50	0	4,506	0.00%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0	0.00	8	39.42	39.10	-8	4,711	-0.17%
2021/02/02	11	39.25	10	39.42	39.25	1	4,806	0.02%
2021/01/29	6	39.04	7	39.00	38.75	-1	4,864	-0.02%
2021/01/28	0	0.00	10	39.40	39.25	-10	4,838	-0.21%
2021/01/26	0	0.00	6	39.54	39.50	-6	4,866	-0.12%
2021/01/25	0	0.00	1	39.50	39.70	-1	4,884	-0.02%
2021/01/22	10	39.55	11	39.45	39.60	-1	4,948	-0.02%
2021/01/21	8	39.51	1	39.85	39.50	7	5,016	0.14%
2021/01/20	3	39.73	0	0.00	39.35	3	5,139	0.06%
2021/01/19	2	40.05	12	40.06	40.00	-10	5,446	-0.18%
2021/01/15	1	40.45	1	40.60	40.25	0	5,380	0.00%
2021/01/14	0.1	40.70	2	40.75	40.70	-2	5,366	-0.04%
2021/01/13	1	40.65	1	40.60	40.70	0	5,365	0.00%
2021/01/12	3	40.67	0	0.00	40.50	3	5,374	0.06%
2021/01/11	0	0.00	1	40.85	40.65	-1	5,350	-0.02%
2021/01/08	4	40.30	20	40.30	40.35	-16	5,361	-0.30%
2021/01/06	21	40.66	2	40.50	40.20	19	5,376	0.35%
2021/01/05	0	0.00	2	40.90	40.70	-2	5,327	-0.04%
2021/01/04	0	0.00	22	40.78	40.70	-22	5,346	-0.41%
2020/12/31	0	0.00	4	40.85	40.90	-4	5,360	-0.07%
2020/12/30	1	40.75	11	40.76	40.75	-10	5,371	-0.19%
2020/12/29	16	40.70	10	40.60	40.60	6	5,378	0.11%
2020/12/25	3	40.65	1	40.65	40.60	2	5,433	0.04%
2020/12/24	0	0.00	1	40.55	40.60	-1	5,530	-0.02%
2020/12/23	2	40.20	0	0.00	40.10	2	5,534	0.04%
2020/12/22	2	40.25	1	40.40	40.25	1	5,545	0.02%
2020/12/21	1	40.45	3	40.50	40.60	-2	5,573	-0.04%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/16	13	40.60	4	40.79	40.75	9	5,582	0.16%
2020/12/15	3	40.50	0	0.00	40.45	3	5,575	0.05%
2020/12/14	2	40.50	0	0.00	40.45	2	5,559	0.04%
2020/12/11	6	40.43	7.1	40.60	40.55	-1.1	5,568	-0.02%
2020/12/10	0	0.00	82	40.22	40.35	-82	5,520	-1.49%
2020/12/09	70	40.30	202	40.40	40.40	-132	5,490	-2.40%	大賣/鉅額交易
2020/12/08	12	41.28	56	41.49	41.20	-44	5,326	-0.83%
2020/12/07	0	0.00	51.2	41.82	41.75	-51.2	5,223	-0.98%
2020/12/04	9	41.52	1	41.60	41.55	8	5,175	0.15%
2020/12/03	12	41.38	0	0.00	41.45	12	5,148	0.23%
2020/12/02	32	41.39	13	41.39	41.25	19	5,134	0.37%
2020/12/01	25	41.66	0	0.00	41.65	25	5,124	0.49%
2020/11/30	0	0.00	11	41.92	42.05	-11	5,073	-0.22%
2020/11/27	1.1	41.16	20	41.17	41.35	-18.9	4,872	-0.39%
2020/11/26	0	0.00	2	41.00	41.00	-2	4,964	-0.04%
2020/11/25	13	40.87	4	40.80	40.80	9	5,174	0.17%
2020/11/24	21	41.22	10	41.05	41.00	11	5,340	0.21%
2020/11/23	15	41.31	7	41.33	41.30	8	5,495	0.15%
2020/11/20	5	41.31	3	41.25	41.40	2	5,501	0.04%
2020/11/19	2	41.40	5.1	41.65	41.40	-3.1	5,590	-0.05%
2020/11/18	3	40.95	2	40.95	40.95	1	5,553	0.02%
2020/11/17	2	40.90	0	0.00	40.85	2	5,622	0.04%
2020/11/16	11	40.86	0	0.00	40.80	11	5,871	0.19%
2020/11/13	17	40.63	0	0.00	40.70	17	6,573	0.26%
2020/11/12	25	41.34	0	0.00	40.85	25	6,742	0.37%
2020/11/11	11	41.08	7	40.94	41.40	4	6,913	0.06%
2020/11/10	8	40.57	3	40.52	40.65	5	6,835	0.07%
2020/11/09	12	40.20	0	0.00	40.20	12	6,776	0.18%
2020/11/06	6.1	40.25	0	0.00	40.05	6.1	6,781	0.09%
2020/11/05	14	40.36	5	40.45	40.25	9	6,780	0.13%
2020/11/04	31	39.96	8	39.98	40.00	23	6,756	0.34%
2020/11/03	183	40.12	6	40.11	40.05	177	6,766	2.62%	大買/鉅額交易
2020/11/02	1	39.65	0	0.00	39.70	1	6,788	0.01%
2020/10/30	6	39.78	1	39.65	39.50	5	6,796	0.07%
2020/10/29	10.3	40.05	11	40.00	40.05	-0.7	6,757	-0.01%
2020/10/28	4	40.81	39	40.75	40.55	-35	6,752	-0.52%
2020/10/27	22	40.31	28.2	40.64	41.05	-6.2	6,679	-0.09%
2020/10/26	0	0.00	4	38.84	38.75	-4	6,324	-0.06%
2020/10/23	4	38.80	0	0.00	38.70	4	6,412	0.06%
2020/10/22	5	38.50	4	38.70	38.85	1	6,459	0.02%
2020/10/21	7	38.68	0	0.00	38.55	7	6,530	0.11%
2020/10/20	7	38.61	2	38.70	38.50	5	6,543	0.08%
2020/10/19	8	38.50	7	38.44	38.55	1	6,523	0.02%
2020/10/16	8	38.32	1.1	38.39	38.20	6.9	6,513	0.11%
2020/10/15	7	38.48	0	0.00	38.55	7	6,509	0.11%
2020/10/14	4	38.90	0	0.00	38.95	4	6,508	0.06%
2020/10/13	0	0.00	0.5	38.95	38.95	-0.5	6,644	-0.01%
2020/10/12	3	38.80	2	39.00	38.85	1	6,755	0.01%
2020/10/08	7	39.46	1	39.40	39.30	6	6,856	0.09%
2020/10/07	15	39.82	1.1	40.07	39.75	13.9	6,888	0.20%
2020/10/06	37	39.71	0	0.00	39.90	37	6,927	0.53%
2020/10/05	13	39.18	11	39.25	39.25	2	6,954	0.03%
2020/09/30	9.3	38.81	32.5	38.67	38.90	-23.2	6,943	-0.33%
2020/09/29	3	38.80	17	38.85	38.85	-14	6,951	-0.20%
2020/09/28	20	39.60	0	0.00	39.40	20	6,890	0.29%
2020/09/25	2	39.35	15	39.71	39.30	-13	6,921	-0.19%
2020/09/24	14	39.42	11	40.00	39.40	3	6,959	0.04%
2020/09/23	6	40.73	0	0.00	40.20	6	7,020	0.09%
2020/09/22	3	40.80	13	40.91	40.85	-10	7,024	-0.14%
2020/09/21	0	0.00	27	41.41	41.40	-27	7,034	-0.38%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/17	0	0.00	1	41.55	41.50	-1	7,064	-0.01%
2020/09/16	1.8	41.69	1	41.65	41.65	0.8	7,082	0.01%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	13	41.57	0	0.00	41.55	13	7,072	0.18%
2020/09/10	13	41.52	11	41.20	41.10	2	7,073	0.03%
2020/09/09	5.3	41.24	1	41.20	41.40	4.3	7,137	0.06%
2020/09/08	22	41.67	0	0.00	41.40	22	7,177	0.31%
2020/09/07	3	41.73	6	41.73	41.45	-3	7,272	-0.04%
2020/09/04	6.2	41.39	22	41.17	41.50	-15.9	7,403	-0.21%
2020/09/03	2	41.78	1	41.75	41.80	1	7,475	0.01%
2020/09/02	1	41.55	2	41.45	41.45	-1	7,464	-0.01%
2020/09/01	13	42.07	11	42.16	41.85	2	7,474	0.03%
2020/08/31	7	42.74	3	42.87	43.20	4	7,377	0.05%
2020/08/28	5	41.59	11	41.83	42.20	-6	7,189	-0.08%
2020/08/27	12	39.87	13	40.07	40.05	-1	7,080	-0.01%
2020/08/26	2	39.30	2	39.35	39.35	0	6,946	0.00%
2020/08/25	9	39.07	8	39.08	39.00	1	6,912	0.01%
2020/08/24	15	37.93	0	0.00	37.85	15	6,825	0.22%
2020/08/21	7	38.20	6	38.15	38.25	1	6,772	0.01%
2020/08/20	13	37.57	6	38.04	37.45	7	6,713	0.10%
2020/08/19	57	38.57	159	37.30	39.05	-102	6,444	-1.58%	大賣/鉅額交易
2020/08/18	113	54.68	3	54.63	54.70	110	5,689	1.93%	大買/鉅額交易
2020/08/17	11.1	54.04	4.6	54.05	54.40	6.5	5,504	0.12%
2020/08/14	5	52.62	6	52.92	53.10	-1	5,306	-0.02%
2020/08/13	2	53.35	3	53.37	53.40	-1	5,255	-0.02%
2020/08/12	1	52.80	5	52.98	53.00	-4	5,247	-0.08%
2020/08/11	10	53.28	2	52.95	52.70	8	5,238	0.15%
2020/08/10	0	0.00	0.3	53.20	53.30	-0.3	5,258	0.00%
2020/08/07	2	53.20	1	52.80	53.00	1	5,258	0.02%
2020/08/06	13	53.45	4	53.43	53.40	9	5,230	0.17%
2020/08/04	1	52.20	0	0.00	52.20	1	5,175	0.02%
2020/08/03	22.1	51.89	2	52.10	52.20	20.1	5,146	0.39%
2020/07/31	2	51.00	0	0.00	50.80	2	5,063	0.04%
2020/07/30	13	49.88	4	49.99	50.10	9	5,001	0.18%
2020/07/29	6	49.64	3	49.18	49.50	3	4,963	0.06%
2020/07/28	2	45.80	2	45.75	47.00	0	4,892	0.00%
2020/07/27	10	46.78	0	0.00	46.40	10	4,893	0.20%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/23	4	49.51	2	49.45	49.45	2	4,880	0.04%
2020/07/22	3	50.27	0	0.00	49.90	3	4,941	0.06%
2020/07/21	2	49.80	0	0.00	50.20	2	4,939	0.04%
2020/07/20	15	49.23	0	0.00	48.95	15	4,914	0.31%
2020/07/17	9	49.48	41	49.64	49.55	-32	4,874	-0.66%
2020/07/16	2	51.55	11	51.35	51.20	-9	4,761	-0.19%
2020/07/15	5	54.24	3.4	53.73	53.80	1.6	4,637	0.03%
2020/07/14	6	53.85	1.3	53.67	54.00	4.7	4,523	0.10%
2020/07/13	3	53.40	22	53.60	53.60	-19	4,460	-0.43%
2020/07/10	7	53.39	8	53.24	53.00	-1	4,428	-0.02%
2020/07/09	5	54.18	2	54.40	54.30	3	4,373	0.07%
2020/07/08	15	54.26	19	54.61	54.60	-4	4,335	-0.09%
2020/07/07	23	53.88	6	54.05	54.20	17	4,296	0.40%
2020/07/06	8	53.90	4	53.95	54.10	4	4,287	0.09%
2020/07/03	5	53.86	6	53.77	53.50	-1	4,273	-0.02%
2020/07/02	24	53.90	1	53.90	54.00	23	4,302	0.53%
2020/07/01	17	51.61	10	51.60	51.70	7	4,350	0.16%
2020/06/30	16	50.73	0	0.00	51.10	16	4,565	0.35%
2020/06/29	16	50.23	0	0.00	50.30	16	4,533	0.35%
2020/06/24	12	50.59	7	50.63	50.60	5	4,515	0.11%
2020/06/23	5	50.44	0	0.00	50.60	5	4,522	0.11%
2020/06/22	2	50.30	1	50.30	50.50	1	4,536	0.02%
2020/06/18	2	50.20	2	50.03	50.30	0	4,597	0.00%
2020/06/16	2	50.00	0	0.00	50.20	2	4,617	0.04%
2020/06/15	4	50.05	1	50.30	49.95	3	4,641	0.06%
2020/06/12	7	49.22	1	48.40	49.80	6	4,626	0.13%
2020/06/11	7	50.49	2	50.90	50.10	5	4,573	0.11%
2020/06/10	1	50.80	5	50.48	51.40	-4	4,436	-0.09%
2020/06/09	10.5	49.42	1	49.35	49.40	9.5	4,373	0.22%
2020/06/08	1	49.20	28	49.44	49.60	-27	4,375	-0.62%
2020/06/05	2	48.43	10	48.70	48.75	-8	4,314	-0.19%
2020/06/04	0.3	48.10	0	0.00	48.20	0.3	4,284	0.01%
2020/06/03	23	48.39	7	48.44	48.30	16	4,290	0.37%
2020/06/02	1.3	47.30	6	46.58	47.30	-4.8	4,169	-0.11%
2020/06/01	0	0.00	13	46.08	46.05	-13	4,098	-0.32%
2020/05/28	1	45.90	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	8	46.08	46.10	-8	3,962	-0.20%
2020/05/26	4	45.63	1	45.65	45.75	3	3,934	0.08%
2020/05/25	3	45.13	1	44.85	45.30	2	3,901	0.05%
2020/05/22	1	45.05	0	0.00	45.00	1	3,892	0.03%
2020/05/21	0	0.00	3	45.60	45.80	-3	3,845	-0.08%
2020/05/20	1	45.05	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	15	45.10	45.25	-15	3,756	-0.40%
2020/05/18	7	44.60	78	44.51	44.65	-71	3,691	-1.92%
2020/05/15	7	44.28	0	0.00	44.35	7	3,640	0.19%
2020/05/14	1	43.85	7	43.74	43.65	-6	3,569	-0.17%
2020/05/13	3	43.93	0	0.00	44.10	3	3,538	0.08%
2020/05/12	13	43.95	1	43.95	43.85	12	3,524	0.34%
2020/05/11	66	44.25	0	0.00	44.30	66	3,489	1.89%
2020/05/08	1	43.90	6	43.95	43.95	-5	3,459	-0.14%
2020/05/07	9	43.78	1	43.90	43.90	8	3,446	0.23%
2020/05/06	0	0.00	3	43.62	43.55	-3	3,443	-0.09%
2020/05/05	2	43.55	1	43.60	43.80	1	3,424	0.03%
2020/04/30	3	44.57	4	44.40	44.60	-1	3,406	-0.03%
2020/04/29	6	44.70	7.6	44.76	44.65	-1.6	3,369	-0.05%
2020/04/28	5	43.83	7	43.41	43.95	-2	3,313	-0.06%
2020/04/27	6	42.72	13	42.49	42.75	-7	3,294	-0.21%
2020/04/24	2	41.60	0	0.00	41.70	2	3,219	0.06%
2020/04/23	2	41.60	0	0.00	41.60	2	3,202	0.06%
2020/04/22	1	41.30	0	0.00	41.55	1	3,177	0.03%
2020/04/21	5	41.33	0	0.00	41.20	5	3,165	0.16%
2020/04/20	18.3	42.00	1	42.05	41.85	17.3	3,117	0.56%
2020/04/17	4	42.00	3	42.35	41.80	1	3,106	0.03%
2020/04/16	3	41.80	0	0.00	41.95	3	3,052	0.10%
2020/04/15	13	42.04	5	41.96	41.95	8	3,021	0.26%
2020/04/14	8	41.54	10	41.65	41.65	-2	2,977	-0.07%
2020/04/13	6	41.48	2.5	41.48	41.25	3.5	2,954	0.12%
2020/04/10	1	41.75	0	0.00	41.45	1	2,942	0.03%
2020/04/09	12	41.38	0	0.00	41.30	12	2,923	0.41%
2020/04/08	10	41.45	10	41.70	41.75	0	2,875	0.00%
2020/04/06	16	41.86	34	42.09	41.95	-18	2,735	-0.66%
2020/04/01	7	41.96	9	41.97	42.00	-2	2,553	-0.08%
2020/03/30	8	34.13	4	34.68	34.75	4	2,288	0.17%
2020/03/27	2	34.45	19	34.73	34.80	-17	2,431	-0.70%
2020/03/26	7.3	33.35	0	0.00	33.75	7.3	2,530	0.29%
2020/03/25	4	32.45	0	0.00	33.40	4	2,631	0.15%
2020/03/24	4	31.41	2	31.00	31.45	2	2,628	0.08%
2020/03/23	2	30.30	6	30.30	30.10	-4	2,638	-0.15%
2020/03/19	5	30.63	1	32.70	30.10	4	2,616	0.15%
2020/03/18	1	34.00	0	0.00	33.40	1	2,512	0.04%
2020/03/17	3	34.22	0	0.00	34.05	3	2,453	0.12%
2020/03/16	2	36.65	0	0.00	35.90	2	2,400	0.08%
2020/03/13	3	36.50	6	36.29	37.45	-3	2,383	-0.13%
2020/03/12	1.6	39.44	6	40.13	39.40	-4.4	2,313	-0.19%
2020/03/09	3	40.83	0.7	40.50	40.30	2.3	2,273	0.10%
2020/03/06	1	41.90	0	0.00	41.75	1	2,220	0.05%
2020/03/02	2	41.08	0	0.00	41.15	2	2,277	0.09%
2020/02/25	5	41.60	0	0.00	41.75	5	2,344	0.21%
2020/02/21	2	42.40	0	0.00	42.30	2	2,371	0.08%
2020/02/20	0	0.00	2	42.98	42.70	-2	2,404	-0.08%
2020/02/13	5	42.80	5	42.85	42.75	0	2,708	0.00%
2020/02/11	6	42.43	0	0.00	42.30	6	2,738	0.22%
2020/02/10	5	41.45	0	0.00	42.00	5	2,754	0.18%
2020/02/07	6	42.22	0	0.00	42.10	6	2,780	0.22%
2020/02/06	3	42.65	5	42.75	42.70	-2	2,780	-0.07%
2020/02/05	13	42.03	1	42.00	42.05	12	2,784	0.43%
2020/02/04	11	41.73	0	0.00	41.70	11	2,775	0.40%
2020/02/03	8	41.51	2	41.10	41.60	6	2,743	0.22%
2020/01/31	16	42.44	0	0.00	42.45	16	2,736	0.58%
2020/01/30	1	42.20	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/14	2	45.43	0	0.00	45.25	2	2,790	0.07%
2020/01/10	0	0.00	3.6	44.77	44.95	-3.6	2,826	-0.13%
2020/01/08	0	0.00	2	44.25	44.10	-2	2,905	-0.07%
2020/01/02	0	0.00	10	45.20	45.15	-10	2,945	-0.34%
2019/12/30	0	0.00	6	45.53	45.50	-6	2,964	-0.20%
2019/12/27	1	45.35	2	45.40	45.40	-1	2,945	-0.03%
2019/12/25	1	44.95	1	45.20	45.20	0	2,932	0.00%
2019/12/24	16	44.37	2	44.30	44.70	14	2,909	0.48%
2019/12/23	3	44.25	0	0.00	43.90	3	2,739	0.11%
2019/12/19	33	44.32	0.6	44.35	44.30	32.4	2,435	1.33%
2019/12/18	11	45.05	1	45.30	44.90	10	2,377	0.42%
2019/12/17	8	45.53	0	0.00	45.60	8	2,336	0.34%
2019/12/16	0	0.00	1	46.30	45.80	-1	2,299	-0.04%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/09	0	0.00	1	45.90	45.75	-1	2,196	-0.05%
2019/12/06	10	45.85	0	0.00	45.80	10	2,178	0.46%
2019/12/05	9	46.17	1	46.70	45.85	8	2,159	0.37%
2019/12/04	5	45.95	0	0.00	46.30	5	2,119	0.24%
2019/12/03	6	46.08	1	46.10	46.35	5	2,115	0.24%
2019/11/29	12	46.05	0	0.00	45.60	12	2,116	0.57%
2019/11/28	5	46.55	0	0.00	46.35	5	2,073	0.24%
2019/11/27	10	46.40	0	0.00	46.45	10	2,060	0.49%
2019/11/26	5	46.85	2	46.93	46.25	3	2,046	0.15%
2019/11/25	15	46.37	0	0.00	46.75	15	1,976	0.76%
2019/11/21	10	46.93	0	0.00	46.85	10	1,970	0.51%
2019/11/20	0	0.00	1	47.60	47.00	-1	1,955	-0.05%
2019/11/19	2	47.38	1	47.35	47.40	1	1,928	0.05%
2019/11/18	2	48.00	0	0.00	47.65	2	1,887	0.11%
2019/11/15	1	48.75	1	48.75	48.15	0	1,869	0.00%
2019/11/14	2	48.50	1.7	48.25	48.30	0.3	1,824	0.02%
2019/11/11	1	46.50	0	0.00	46.75	1	1,759	0.06%
2019/11/07	0	0.00	3	47.65	47.45	-3	1,768	-0.17%
2019/11/06	1	47.10	2	47.40	47.45	-1	1,752	-0.06%
2019/10/31	0	0.00	7	46.59	46.50	-7	1,751	-0.40%
2019/10/29	0	0.00	1	46.05	45.90	-1	1,724	-0.06%
2019/10/24	1	46.25	27	46.55	46.75	-26	1,682	-1.55%
2019/10/23	0	0.00	7	45.91	45.95	-7	1,629	-0.43%
2019/10/22	2	45.63	0	0.00	45.25	2	1,598	0.13%
2019/10/21	0	0.00	5	45.65	45.75	-5	1,589	-0.31%
2019/10/18	0	0.00	3	45.47	45.50	-3	1,569	-0.19%
2019/10/17	0	0.00	15	45.35	45.30	-15	1,529	-0.98%
2019/10/16	0	0.00	1	44.45	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	10	44.00	44.30	-10	1,464	-0.68%
2019/10/14	0	0.00	1	43.35	43.30	-1	1,437	-0.07%
2019/10/08	0	0.00	10	43.60	43.60	-10	1,423	-0.70%
2019/10/07	1	43.20	0	0.00	42.95	1	1,396	0.07%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/09/23	5	42.00	0	0.00	41.95	5	1,463	0.34%
2019/09/20	0	0.00	1	42.30	42.10	-1	1,471	-0.07%
2019/09/17	1	43.25	0	0.00	43.45	1	1,722	0.06%
2019/09/11	0	0.00	4	43.28	43.00	-4	1,993	-0.20%
2019/09/05	1	43.10	0	0.00	43.10	1	2,019	0.05%
2019/08/30	0	0.00	2	42.55	42.55	-2	2,022	-0.10%
2019/08/27	5	42.45	0	0.00	41.80	5	2,060	0.24%
2019/08/26	0	0.00	1	42.50	42.45	-1	2,026	-0.05%
2019/08/23	1	43.00	0	0.00	43.10	1	2,017	0.05%
2019/08/20	1	42.60	0	0.00	42.50	1	2,063	0.05%
2019/08/15	2	43.45	5	43.40	43.40	-3	2,022	-0.15%
2019/08/14	1	42.90	15	43.07	42.75	-14	1,953	-0.72%
2019/08/13	4	42.00	0	0.00	42.55	4	1,897	0.21%
2019/08/07	1	40.45	0	0.00	40.40	1	1,889	0.05%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/07/24	5.1	41.30	0	0.00	41.05	5.1	1,976	0.26%
2019/07/19	0	0.00	1	41.90	41.85	-1	1,976	-0.05%
2019/07/17	3.1	41.40	0	0.00	41.35	3.1	1,998	0.16%
2019/07/16	8	41.91	0	0.00	41.85	8	1,986	0.40%
2019/07/15	0.7	42.05	0	0.00	42.00	0.7	2,014	0.03%
2019/07/12	0	0.00	0.3	42.30	42.30	-0.3	2,069	-0.01%
2019/07/11	0	0.00	3	42.65	42.60	-3	2,087	-0.14%
2019/07/10	0.1	42.55	0	0.00	42.55	0.1	2,116	0.00%
2019/07/08	5	42.40	0	0.00	42.50	5	2,145	0.23%
2019/07/05	2	42.83	1	42.70	42.85	1	2,166	0.05%
2019/07/04	3	44.48	0	0.00	44.55	3	2,199	0.14%
2019/07/03	0	0.00	2	43.90	44.25	-2	2,199	-0.09%
2019/07/02	1	44.00	20	44.03	43.90	-19	2,245	-0.85%
2019/07/01	10	44.58	0	0.00	44.55	10	2,256	0.44%
2019/06/27	5	44.95	0	0.00	44.80	5	2,290	0.22%
2019/06/26	0	0.00	5	45.40	45.30	-5	2,392	-0.21%
2019/06/25	0	0.00	14	45.09	46.25	-14	2,402	-0.58%
2019/06/24	0	0.00	12	45.04	45.50	-12	2,274	-0.53%
2019/06/21	2	44.58	5	44.60	44.40	-3	2,139	-0.14%
2019/06/20	5	44.33	5	44.35	44.20	0	2,005	0.00%
2019/06/19	8.1	43.35	5	43.65	43.65	3.1	1,965	0.16%
2019/06/18	0	0.00	5	42.45	42.45	-5	1,891	-0.26%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/13	0.5	41.45	0	0.00	41.45	0.5	1,904	0.03%
2019/06/12	1	41.90	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	5	42.10	42.20	-5	1,914	-0.26%
2019/06/05	0	0.00	1	41.20	40.90	-1	1,907	-0.05%
2019/06/04	1	40.80	0	0.00	40.95	1	1,909	0.05%
2019/06/03	0.1	41.10	0	0.00	41.10	0.1	1,872	0.01%
2019/05/29	0	0.00	1	40.20	40.15	-1	1,882	-0.05%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/16	1	40.85	0	0.00	40.30	1	1,910	0.05%
2019/05/13	4	39.71	0	0.00	39.60	4	1,847	0.22%
2019/05/09	4	40.10	0	0.00	39.90	4	1,843	0.22%
2019/05/08	7	41.09	0	0.00	40.90	7	1,814	0.39%
2019/05/07	0.1	41.70	0	0.00	41.65	0.1	1,797	0.01%
2019/05/06	5	41.65	0	0.00	41.60	5	1,797	0.28%
2019/05/02	0.3	42.40	0	0.00	42.30	0.3	1,797	0.02%
2019/04/30	10	42.35	0	0.00	42.40	10	1,792	0.56%
2019/04/29	6	41.97	0	0.00	41.80	6	1,781	0.34%
2019/04/24	1	42.05	0	0.00	41.85	1	1,764	0.06%
2019/04/23	2	42.30	0	0.00	42.20	2	1,757	0.11%
2019/04/22	5	42.55	0	0.00	42.50	5	1,735	0.29%
2019/04/19	5.6	42.58	0	0.00	42.75	5.6	1,732	0.32%
2019/04/18	8	42.18	1	42.15	41.75	7	1,696	0.41%
2019/04/17	1.1	42.53	0	0.00	42.80	1.1	1,650	0.07%
2019/04/16	8.1	42.81	0	0.00	42.75	8.1	1,628	0.50%
2019/04/15	5.3	43.30	0	0.00	43.25	5.3	1,598	0.33%
2019/04/12	0.2	43.80	0	0.00	43.80	0.2	1,574	0.01%
2019/04/11	6	43.50	0	0.00	43.50	6	1,579	0.38%
2019/04/10	8	43.63	0	0.00	43.95	8	1,548	0.52%
2019/04/09	17	44.14	6.1	44.15	44.20	10.9	1,492	0.73%
2019/04/08	7	44.77	0	0.00	44.60	7	1,455	0.48%
2019/04/03	11.3	45.05	0.7	45.05	45.05	10.6	1,400	0.75%
2019/04/02	2	45.45	0	0.00	45.60	2	1,376	0.15%
2019/04/01	0	0.00	2	45.80	45.80	-2	1,361	-0.15%
2019/03/29	11.1	45.64	2.2	46.59	46.60	8.9	1,337	0.66%
2019/03/28	1	47.00	0	0.00	46.60	1	1,231	0.08%
2019/03/26	0	0.00	10	48.18	48.20	-10	1,224	-0.82%
2019/03/25	1	47.70	0	0.00	47.85	1	1,222	0.08%
2019/03/21	0	0.00	5	48.70	48.80	-5	1,186	-0.42%
2019/03/20	0	0.00	5	48.65	48.75	-5	1,189	-0.42%
2019/03/15	1	47.10	0	0.00	47.95	1	1,154	0.09%
2019/03/14	5.4	47.15	0	0.00	47.25	5.4	1,118	0.48%
2019/03/11	5	47.25	0	0.00	47.10	5	1,157	0.43%
2019/03/08	1.8	47.84	0	0.00	47.80	1.8	1,168	0.15%
2019/02/25	1	48.10	0	0.00	48.45	1	1,206	0.08%
2019/02/22	1	48.10	2	48.40	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	5	48.25	48.45	-5	1,220	-0.41%
2019/02/18	1	47.55	0.7	47.40	47.60	0.3	1,231	0.02%
2019/02/14	0	0.00	0.1	46.90	46.95	-0.1	1,216	-0.01%
2019/02/12	1	46.90	0	0.00	46.75	1	1,213	0.08%
2019/01/23	0	46.10	0	0.00	46.30	0	1,212	0.00%
2019/01/21	0.5	46.25	0	0.00	46.25	0.5	1,228	0.04%
2019/01/18	0.2	46.30	0	0.00	46.30	0.2	1,242	0.01%
2019/01/17	0.1	46.50	0	0.00	46.60	0.1	1,279	0.01%
2019/01/16	0	46.50	0	0.00	46.50	0	1,287	0.00%
2019/01/15	0	46.90	0	0.00	47.15	0	1,292	0.00%
2019/01/11	0	46.80	0	0.00	46.95	0	1,327	0.00%
2019/01/09	0	0.00	1	46.80	46.95	-1	1,367	-0.07%
2019/01/07	1	46.00	2	46.20	46.20	-1	1,416	-0.07%
2018/12/24	1	44.85	0	0.00	44.95	1	2,063	0.05%
2018/12/22	2	45.10	0	0.00	45.10	2	2,104	0.10%
2018/12/21	0	0.00	0.8	45.55	45.55	-0.8	2,192	-0.04%
2018/12/20	3.3	44.95	0	0.00	44.90	3.3	2,244	0.15%
2018/12/13	0	0.00	0.2	47.65	47.90	-0.2	2,460	-0.01%
2018/12/12	5	47.40	0	0.00	47.45	5	2,507	0.20%
2018/12/06	3	47.50	0	0.00	47.20	3	2,643	0.11%
2018/12/05	1	47.40	0	0.00	48.50	1	2,663	0.04%
2018/12/04	0.1	48.55	0	0.00	48.60	0.1	2,662	0.00%
2018/11/28	0	0.00	2	48.00	48.35	-2	2,616	-0.08%
2018/11/23	0	0.00	6	46.60	46.55	-6	2,649	-0.23%
2018/11/20	2	47.38	0	0.00	47.45	2	2,711	0.07%
2018/11/19	0	0.00	3	47.20	47.25	-3	2,797	-0.11%
2018/11/16	0.2	46.20	0	0.00	46.20	0.2	2,816	0.01%
2018/11/13	0	0.00	18	44.35	44.60	-18	2,896	-0.62%
2018/11/08	0	0.00	1	44.10	44.25	-1	2,940	-0.03%
2018/11/06	0.2	42.70	0	0.00	42.65	0.2	2,984	0.01%
2018/11/02	0	0.00	1	43.20	43.30	-1	3,052	-0.03%
2018/10/30	0	0.00	0.6	41.95	41.95	-0.6	3,054	-0.02%
2018/10/26	0	0.00	0.7	42.30	42.30	-0.7	3,093	-0.02%
2018/10/25	2	42.50	0	0.00	42.05	2	3,181	0.06%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/23	1	43.65	0	0.00	44.40	1	3,290	0.03%
2018/10/18	1	44.50	0	0.00	44.35	1	3,332	0.03%
2018/10/17	1.4	45.14	0	0.00	44.95	1.4	3,329	0.04%
2018/10/16	1	45.05	2	45.50	44.80	-1	3,318	-0.03%
2018/10/11	0	0.00	17	48.98	45.40	-17	3,248	-0.52%
2018/10/09	0	0.00	7.2	50.65	50.40	-7.2	3,134	-0.23%
2018/10/08	0	0.00	0.6	50.50	50.50	-0.6	3,142	-0.02%
2018/09/26	4	35.83	0	0.00	35.75	4	3,086	0.13%
2018/09/25	2	36.00	8	35.91	35.95	-6	3,035	-0.20%
2018/09/19	0	0.00	4	35.25	35.30	-4	2,877	-0.14%
2018/09/18	10	35.26	0	0.00	35.35	10	2,873	0.35%
2018/09/17	3	35.20	2	35.10	35.20	1	2,866	0.03%
2018/09/14	0.2	34.85	0	0.00	35.05	0.2	2,836	0.01%
2018/09/12	0	0.00	2	33.83	34.05	-2	2,740	-0.07%
2018/09/11	2	33.23	0	0.00	33.80	2	2,758	0.07%
2018/09/10	4	33.25	4	33.46	33.15	0	2,820	0.00%
2018/09/07	0	0.00	1	33.50	33.45	-1	2,866	-0.03%
2018/09/06	1	33.70	0	0.00	33.80	1	2,880	0.03%
2018/09/05	6	33.85	0	0.00	33.75	6	2,908	0.21%
2018/08/29	0	0.00	2	34.45	34.50	-2	3,008	-0.07%
2018/08/27	3	34.30	0	0.00	34.10	3	3,138	0.10%
2018/08/21	0	0.00	1	34.45	34.45	-1	3,316	-0.03%
2018/08/17	4	34.40	0	0.00	34.30	4	3,336	0.12%
2018/08/16	0	0.00	3	34.40	34.30	-3	3,333	-0.09%
2018/08/15	1	34.55	4	34.44	34.30	-3	3,299	-0.09%
2018/08/14	3	33.85	8	33.89	34.00	-5	3,240	-0.15%
2018/08/13	1.2	33.40	0	0.00	33.40	1.2	3,246	0.04%
2018/08/10	0	0.00	7	33.78	33.90	-7	3,247	-0.22%
2018/08/09	4	33.80	1	33.75	33.70	3	3,259	0.09%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/06	0	0.00	1	34.15	34.20	-1	3,289	-0.03%
2018/08/02	1	33.90	0	0.00	33.55	1	3,269	0.03%
2018/08/01	5	34.05	1	33.85	33.70	4	3,259	0.12%
2018/07/31	0	0.00	1	33.70	33.95	-1	3,217	-0.03%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/25	2	33.55	2	33.60	33.50	0	3,295	0.00%
2018/07/24	2	33.50	2	33.55	33.55	0	3,296	0.00%
2018/07/23	8	33.11	1	33.15	33.00	7	3,290	0.21%
2018/07/20	3	34.75	4	34.75	34.90	-1	3,248	-0.03%
2018/07/06	1	33.80	0	0.00	33.50	1	3,807	0.03%
2018/07/05	0	0.00	9	34.13	33.80	-9	3,893	-0.23%
2018/07/02	1	35.10	10	35.00	34.70	-9	4,195	-0.21%
2018/06/29	1	34.65	5	35.10	35.20	-4	4,203	-0.10%
2018/06/28	0	0.00	2	34.50	34.75	-2	4,195	-0.05%
2018/06/21	5	36.00	0.2	35.85	36.00	4.8	4,742	0.10%
2018/06/20	2	35.58	0	0.00	35.85	2	4,803	0.04%
2018/06/15	3	35.87	6	36.20	36.20	-3	4,892	-0.06%
2018/06/14	3	35.63	0	0.00	35.70	3	4,821	0.06%
2018/06/13	1	36.00	0	0.00	35.80	1	4,796	0.02%
2018/06/12	4	36.39	4	36.30	36.15	0	4,798	0.00%
2018/06/08	2	36.68	0	0.00	36.70	2	4,842	0.04%
2018/06/07	2	37.00	0	0.00	36.95	2	4,839	0.04%
2018/06/06	3	37.08	2	37.13	37.15	1	4,844	0.02%
2018/06/05	1	36.70	1	36.40	36.75	0	4,780	0.00%
2018/06/04	7	36.25	0	0.00	36.45	7	4,801	0.15%
2018/05/31	0	0.00	2	35.70	36.15	-2	4,804	-0.04%
2018/05/28	0	0.00	2	35.80	35.70	-2	4,756	-0.04%
2018/05/23	2	35.75	0.3	35.65	35.70	1.7	4,811	0.04%
2018/05/22	0	0.00	4	35.93	35.80	-4	4,844	-0.08%
2018/05/17	2	35.80	2	35.65	35.60	0	4,913	0.00%
2018/05/15	0	0.00	2	35.70	35.60	-2	4,940	-0.04%
2018/05/14	3	35.65	0	0.00	35.85	3	5,091	0.06%
2018/05/09	1	35.40	0	0.00	35.45	1	5,117	0.02%
2018/05/08	0	0.00	1	35.35	35.50	-1	5,154	-0.02%
2018/05/07	0	0.00	2	35.15	35.40	-2	5,185	-0.04%
2018/05/04	1	35.10	0	0.00	35.10	1	5,199	0.02%
2018/05/03	0	0.00	0.4	35.50	35.50	-0.4	5,208	-0.01%
2018/05/02	0	0.00	3	36.00	36.00	-3	5,291	-0.06%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/27	3	35.40	0	0.00	35.55	3	5,298	0.06%
2018/04/26	1	35.40	6	35.57	35.45	-5	5,322	-0.09%
2018/04/25	2	35.68	0	0.00	35.85	2	5,332	0.04%
2018/04/24	1	36.05	0	0.00	36.10	1	5,321	0.02%
2018/04/23	5	36.30	1	36.50	36.30	4	5,321	0.08%
2018/04/20	3	36.00	4	36.30	36.45	-1	5,356	-0.02%
2018/04/17	4	35.59	4	35.90	35.60	0	5,330	0.00%
2018/04/16	0	0.00	3	36.52	36.50	-3	5,231	-0.06%
2018/04/13	10	36.47	6	36.42	36.50	4	5,228	0.08%
2018/04/12	2	36.40	2	36.38	36.20	0	5,221	0.00%
2018/04/11	2	35.83	5.2	35.99	35.80	-3.2	5,124	-0.06%
2018/04/10	5	35.67	0	0.00	35.60	5	5,051	0.10%
2018/04/09	2	35.33	16	35.15	35.40	-14	4,957	-0.28%
2018/04/02	1	34.15	0	0.00	34.10	1	4,791	0.02%
2018/03/30	1	34.40	15	34.35	34.10	-14	4,768	-0.29%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/28	0	0.00	6.6	34.07	34.45	-6.6	4,707	-0.14%
2018/03/27	14	35.55	94	36.40	34.55	-80	4,635	-1.73%
2018/03/23	2	33.63	0.4	33.80	33.90	1.6	4,117	0.04%
2018/03/22	0	0.00	10	34.24	34.00	-10	4,039	-0.25%
2018/03/21	5	34.32	6	34.39	34.35	-1	3,971	-0.03%
2018/03/20	10	33.85	4	33.85	33.90	6	3,905	0.15%
2018/03/16	2	33.55	0	0.00	33.65	2	3,862	0.05%
2018/03/15	6	33.72	2	33.80	33.90	4	3,810	0.10%
2018/03/13	0	0.00	1	33.50	33.55	-1	3,726	-0.03%
2018/03/12	6	33.68	1	33.80	33.70	5	3,719	0.13%
2018/03/09	0.5	33.20	0	0.00	33.25	0.5	3,724	0.01%
2018/03/08	5	33.50	7	33.55	33.35	-2	3,730	-0.05%
2018/03/07	6	33.07	2	33.13	33.20	4	3,665	0.11%
2018/03/05	0	0.00	21	32.33	32.35	-21	3,664	-0.57%
2018/03/02	0	0.00	3	32.50	32.40	-3	3,639	-0.08%
2018/02/27	3	32.65	0	0.00	32.15	3	3,672	0.08%
2018/02/26	1	32.80	0	0.00	32.80	1	3,680	0.03%
2018/02/09	0	0.00	1	30.80	30.70	-1	4,500	-0.02%
2018/02/08	2	31.10	5.2	30.91	30.70	-3.2	4,450	-0.07%
2018/02/07	10	31.16	32	30.90	30.85	-22	4,550	-0.48%
2018/02/06	16	31.38	12	31.16	30.70	4	4,537	0.09%
2018/02/05	9	32.11	39	32.10	32.45	-30	4,464	-0.67%
2018/02/02	1	32.80	3	32.97	32.80	-2	4,430	-0.05%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	1	32.75	2	33.58	33.45	-1	4,616	-0.02%
2018/01/30	2	33.30	0	0.00	33.05	2	4,627	0.04%
2018/01/29	1.2	33.63	0	0.00	33.65	1.2	4,610	0.03%
2018/01/26	0	0.00	9	33.70	33.65	-9	4,610	-0.20%
2018/01/25	2.4	33.97	0	0.00	33.95	2.4	4,586	0.05%
2018/01/24	0	0.00	3	33.53	33.50	-3	4,539	-0.07%
2018/01/23	0	0.00	1.4	33.57	33.35	-1.4	4,566	-0.03%
2018/01/22	0	0.00	5	33.60	33.55	-5	4,618	-0.11%
2018/01/19	1	33.15	1	33.40	33.20	0	4,683	0.00%
2018/01/18	0	0.00	5.2	33.74	33.65	-5.2	4,640	-0.11%
2018/01/17	1	33.75	4.2	33.84	33.80	-3.2	4,614	-0.07%
2018/01/16	1	33.85	1	33.85	33.95	0	4,600	0.00%
2018/01/11	0	0.00	1	33.40	33.35	-1	4,519	-0.02%
2018/01/09	0	0.00	3	32.90	33.30	-3	4,468	-0.07%
2018/01/05	1	32.95	2	32.98	33.10	-1	4,407	-0.02%
2018/01/04	6	32.47	12	32.53	32.55	-6	4,335	-0.14%
2018/01/02	0	0.00	1	31.90	32.00	-1	4,252	-0.02%