潤泰新 (9945)-康和-台中券商分點個股進出

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
45.40
漲跌
▲1.60
漲幅
+3.65%
成交量
19,168張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	8.3	44.85	6	45.00	45.40	2.3	17,733	0.01%
2024/05/27	2	44.05	0	0.00	43.80	2	17,509	0.01%
2024/05/24	10	43.57	9.1	43.51	43.65	0.9	17,380	0.01%
2024/05/23	3.1	43.69	0	0.00	43.25	3.1	17,248	0.02%
2024/05/22	13	44.65	2	44.75	44.70	11	16,941	0.06%
2024/05/21	3	44.42	2.3	45.00	44.35	0.7	16,725	0.00%
2024/05/20	4.5	45.36	5.2	45.60	45.30	-0.8	16,394	0.00%
2024/05/17	13	47.69	11.1	47.45	46.60	1.9	15,907	0.01%
2024/05/16	155	47.75	18.2	47.32	46.90	136.8	15,266	0.90%	大買/鉅額交易
2024/05/15	26.1	46.05	220.6	46.63	46.55	-194.5	14,328	-1.36%	大賣/鉅額交易
2024/05/14	86.1	42.65	9	42.87	42.65	77.1	13,293	0.58%
2024/05/13	12.2	43.36	5	43.53	43.90	7.2	12,576	0.06%
2024/05/10	0	0.00	1	40.55	40.50	-1	11,860	-0.01%
2024/05/09	2	40.50	1	41.15	40.20	1	11,642	0.01%
2024/05/08	0.5	40.80	1	41.00	40.70	-0.5	11,406	0.00%
2024/05/07	137	42.53	6.9	41.62	41.80	130.1	11,071	1.18%	大買/鉅額交易
2024/05/06	110.1	42.97	115.9	43.76	43.10	-5.8	10,526	-0.06%	大買/大賣/
2024/05/03	46	42.39	31	42.24	42.45	15	9,754	0.15%
2024/05/02	23	41.95	28	42.07	42.25	-5	8,177	-0.06%
2024/04/30	7.2	39.15	24	38.92	38.45	-16.8	6,856	-0.25%
2024/04/29	1	38.75	11	38.70	38.75	-10	6,442	-0.16%
2024/04/26	1	37.80	1	37.90	37.90	0	6,187	0.00%
2024/04/25	0	0.00	3	36.93	36.85	-3	5,946	-0.05%
2024/04/24	0	0.00	2	36.75	36.85	-2	5,939	-0.03%
2024/04/22	6	36.75	4	36.93	36.60	2	6,018	0.03%
2024/04/19	0	0.00	1	35.75	36.15	-1	5,776	-0.02%
2024/04/18	0	0.00	2	35.85	36.45	-2	5,567	-0.04%
2024/04/16	1.1	34.45	0	0.00	34.45	1.1	5,263	0.02%
2024/04/15	0	0.00	1	35.20	35.20	-1	5,183	-0.02%
2024/04/12	0	0.00	2	35.00	34.95	-2	5,140	-0.04%
2024/04/11	1	34.90	0	0.00	34.90	1	5,142	0.02%
2024/04/09	0.1	34.85	0	0.00	34.95	0.1	5,171	0.00%
2024/04/08	2	34.50	0	0.00	34.50	2	5,354	0.04%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0	0.00	4.5	35.24	35.45	-4.5	5,485	-0.08%
2024/03/27	1	35.25	0	0.00	35.25	1	5,412	0.02%
2024/03/25	3	35.70	5	35.39	35.15	-2	5,356	-0.04%
2024/03/21	2	35.35	4	35.33	35.35	-2	5,325	-0.04%
2024/03/20	2	34.45	2.3	33.95	34.15	-0.3	5,712	0.00%
2024/03/19	1	34.60	0	0.00	34.10	1	5,745	0.02%
2024/03/18	0.1	34.85	5.1	35.09	34.70	-5	5,617	-0.09%
2024/03/15	2	35.18	4	35.05	35.00	-2	5,568	-0.04%
2024/03/14	3	35.48	2	35.50	35.50	1	5,457	0.02%
2024/03/13	10.1	37.00	4	36.85	36.85	6.1	5,191	0.12%
2024/03/12	5	36.77	3	36.90	36.95	2	5,182	0.04%
2024/03/11	6	36.50	0	0.00	36.40	6	5,193	0.12%
2024/03/08	5	35.90	0	0.00	35.85	5	5,166	0.10%
2024/03/07	2	35.83	2	35.90	35.85	0	5,293	0.00%
2024/03/06	5	35.96	0	0.00	36.15	5	5,262	0.10%
2024/03/05	1	35.75	0	0.00	35.65	1	5,284	0.02%
2024/03/04	0	0.00	1	35.65	35.65	-1	5,303	-0.02%
2024/02/29	0	0.00	1	35.95	36.35	-1	5,261	-0.02%
2024/02/23	0	0.00	2.1	36.72	36.70	-2.1	5,259	-0.04%
2024/02/22	5	37.16	6	37.07	37.05	-1	5,303	-0.02%
2024/02/21	0	0.00	1	36.85	36.85	-1	5,353	-0.02%
2024/02/20	1	36.95	7	36.85	36.95	-6	5,374	-0.11%
2024/02/19	13.3	36.76	2	36.70	37.15	11.3	5,410	0.21%
2024/02/16	0.5	36.15	0	0.00	36.20	0.5	5,509	0.01%
2024/02/15	5.4	35.81	0	0.00	36.10	5.4	5,583	0.10%
2024/02/02	1	35.95	0	0.00	36.05	1	5,491	0.02%
2024/02/01	1	36.05	0	0.00	36.10	1	5,476	0.02%
2024/01/31	0	0.00	1	35.75	35.75	-1	5,471	-0.02%
2024/01/26	0	0.00	2	36.25	36.35	-2	5,520	-0.04%
2024/01/25	2	35.80	1	35.90	35.80	1	5,497	0.02%
2024/01/24	0	0.00	1	36.20	36.00	-1	5,483	-0.02%
2024/01/22	2	35.43	0	0.00	35.45	2	5,501	0.04%
2024/01/18	2.1	34.96	2	35.05	34.80	0.1	5,448	0.00%
2024/01/17	3.1	35.26	4	35.03	34.90	-0.9	5,386	-0.02%
2024/01/16	8	36.01	7	35.91	35.90	1	5,227	0.02%
2024/01/15	7	36.97	3	37.00	37.00	4	5,090	0.08%
2024/01/12	2	36.93	2.6	36.94	36.90	-0.6	5,129	-0.01%
2024/01/11	1	37.05	0	0.00	37.00	1	5,185	0.02%
2024/01/10	2	37.05	3	37.00	36.95	-1	5,178	-0.02%
2024/01/09	7	37.49	9	37.20	37.20	-2	5,158	-0.04%
2024/01/08	12	38.06	7	37.70	37.65	5	5,099	0.10%
2024/01/05	1	38.00	10	38.35	38.05	-9	5,057	-0.18%
2024/01/04	6	38.56	7	38.61	38.55	-1	5,023	-0.02%
2024/01/03	3	38.77	3	38.72	38.70	0	5,005	0.00%
2024/01/02	12	38.78	0	0.00	39.25	12	4,893	0.25%
2023/12/29	8	37.90	0.2	37.75	37.75	7.9	4,681	0.17%
2023/12/28	0.3	37.70	3	37.55	37.85	-2.8	4,656	-0.06%
2023/12/25	0	0.00	2	36.30	36.25	-2	4,535	-0.04%
2023/12/20	0	0.00	1	36.55	36.85	-1	4,832	-0.02%
2023/12/18	1	37.00	3	37.23	37.00	-2	4,835	-0.04%
2023/12/15	1	36.95	0	0.00	36.75	1	4,782	0.02%
2023/12/12	1	36.25	0	0.00	36.20	1	4,244	0.02%
2023/12/08	2	36.65	0	0.00	36.60	2	4,310	0.05%
2023/12/07	0	0.00	20	37.10	36.90	-20	4,314	-0.46%
2023/12/06	1	37.35	1	37.70	37.30	0	4,430	0.00%
2023/12/04	22	36.95	10	36.83	37.15	12	4,754	0.25%
2023/11/30	6	36.12	0	0.00	35.80	6	4,809	0.12%
2023/11/22	1.2	35.75	0	0.00	35.75	1.2	4,762	0.03%
2023/11/20	1	35.85	0	0.00	35.80	1	4,752	0.02%
2023/11/16	2.3	36.94	0	0.00	36.80	2.3	4,779	0.05%
2023/11/15	0	0.00	2	36.70	36.70	-2	4,790	-0.04%
2023/11/14	10	35.40	1	35.30	35.50	9	4,642	0.19%
2023/11/10	1	34.20	0	0.00	34.15	1	4,577	0.02%
2023/11/03	0	0.00	3.4	33.92	34.10	-3.4	4,757	-0.07%
2023/11/01	6	32.65	0	0.00	32.60	6	4,827	0.12%
2023/10/31	4	32.63	4	33.25	32.40	0	4,855	0.00%
2023/10/30	4	33.45	0	0.00	33.20	4	4,859	0.08%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	2	33.40	0	0.00	33.20	2	5,127	0.04%
2023/10/20	0	0.00	6	32.65	33.20	-6	5,154	-0.12%
2023/10/17	1	35.10	0	0.00	34.65	1	5,158	0.02%
2023/10/13	0	0.00	2.3	35.64	35.40	-2.3	5,276	-0.04%
2023/10/12	6	35.50	0.8	35.75	35.75	5.2	5,401	0.10%
2023/10/11	2	35.30	2	35.35	35.35	0	5,433	0.00%
2023/10/06	0	0.00	11	34.70	34.90	-11	5,429	-0.20%
2023/10/04	3	34.23	3	34.23	34.00	0	5,481	0.00%
2023/10/03	0	0.00	3.4	34.99	34.90	-3.4	5,447	-0.06%
2023/10/02	0.1	35.45	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	1.1	35.30	1	35.20	35.20	0.1	5,433	0.00%
2023/09/27	0	0.00	1	36.20	35.20	-1	5,440	-0.02%
2023/09/26	4.3	35.77	4	35.30	35.30	0.3	5,428	0.01%
2023/09/25	13.2	37.40	3	36.70	36.70	10.2	5,280	0.19%
2023/09/13	7	35.03	0	0.00	34.90	7	5,230	0.13%
2023/09/12	3	34.80	5	34.94	35.00	-2	5,285	-0.04%
2023/09/11	0	0.00	3	34.90	34.75	-3	5,299	-0.06%
2023/09/08	0	0.00	3.2	34.85	34.80	-3.2	5,338	-0.06%
2023/09/07	2	35.33	0.5	35.05	35.00	1.5	5,454	0.03%
2023/09/06	5.1	36.00	3	35.60	35.60	2.1	5,452	0.04%
2023/09/05	4	35.85	4	36.35	36.40	0	5,413	0.00%
2023/09/04	3	36.12	2	36.40	36.10	1	5,409	0.02%
2023/09/01	0.1	36.55	1	36.60	36.60	-0.9	5,424	-0.02%
2023/08/31	0	0.00	6.1	36.85	36.85	-6.1	5,542	-0.11%
2023/08/30	2	36.60	2	36.75	36.60	0	5,703	0.00%
2023/08/29	0	0.00	27	36.54	36.65	-27	5,614	-0.48%
2023/08/28	0	0.00	3.2	35.60	35.70	-3.2	5,309	-0.06%
2023/08/25	1.1	34.77	1.1	34.79	34.50	0	5,274	0.00%
2023/08/24	1	33.00	0	0.00	33.30	1	5,180	0.02%
2023/08/23	0.1	33.29	0	0.00	33.00	0.1	5,192	0.00%
2023/08/22	1	33.30	0	0.00	33.35	1	5,227	0.02%
2023/08/18	0	0.00	0.5	33.45	33.20	-0.5	5,260	-0.01%
2023/08/16	6.1	33.89	0	0.00	33.80	6.1	5,159	0.12%
2023/08/15	1	34.65	0	0.00	34.50	1	5,126	0.02%
2023/08/14	5.1	34.40	2	34.80	34.55	3.1	5,142	0.06%
2023/08/11	2	34.95	0	0.00	35.05	2	5,142	0.04%
2023/08/10	2	34.78	0	0.00	34.55	2	5,136	0.04%
2023/08/08	5	34.99	1.7	35.04	34.90	3.3	5,184	0.06%
2023/08/04	0	0.00	3	35.25	35.15	-3	5,202	-0.06%
2023/08/02	2	35.60	0	0.00	35.10	2	5,198	0.04%
2023/07/31	6.1	35.75	9	35.78	35.60	-2.9	5,166	-0.06%
2023/07/28	3.1	35.80	2	35.70	35.60	1.1	5,157	0.02%
2023/07/27	3	36.02	10.1	36.05	36.15	-7.1	5,139	-0.14%
2023/07/26	2	35.45	2	35.35	35.35	0	5,079	0.00%
2023/07/20	0	0.00	1	35.30	35.70	-1	5,147	-0.02%
2023/07/19	1	35.25	0	0.00	35.10	1	5,134	0.02%
2023/07/18	0	0.00	16	35.22	35.25	-16	5,097	-0.31%
2023/07/17	6.1	35.35	3	35.30	35.45	3.1	5,114	0.06%
2023/07/14	1	35.20	0	0.00	35.55	1	5,150	0.02%
2023/07/13	0.1	35.25	2	35.30	35.20	-1.9	5,183	-0.04%
2023/07/12	2	35.35	0	0.00	35.25	2	5,162	0.04%
2023/07/11	3	36.05	3	35.70	35.70	0	5,168	0.00%
2023/07/07	0.1	35.25	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	5.1	35.62	8	35.89	35.55	-3	5,242	-0.06%
2023/07/05	2	36.50	0.1	36.30	36.15	1.9	5,169	0.04%
2023/07/04	3	35.93	2	36.00	36.00	1	5,189	0.02%
2023/07/03	9	36.06	0	0.00	36.05	9	5,237	0.17%
2023/06/30	2	35.95	0	0.00	35.95	2	5,333	0.04%
2023/06/29	3	36.10	0.1	36.30	35.95	2.9	5,349	0.05%
2023/06/28	3	35.95	0	0.00	36.15	3	5,450	0.06%
2023/06/27	4	35.88	5	35.95	35.95	-1	5,485	-0.02%
2023/06/26	2	36.05	2	36.05	36.05	0	5,566	0.00%
2023/06/20	3	36.13	1	36.15	36.15	2	5,639	0.04%
2023/06/19	2	36.30	0	0.00	36.30	2	5,838	0.03%
2023/06/16	3	36.48	3	36.28	36.05	0	6,138	0.00%
2023/06/15	2	36.35	2	36.65	36.70	0	6,667	0.00%
2023/06/14	9	36.47	20	36.51	36.50	-11	6,906	-0.16%
2023/06/13	3	35.95	3	36.80	36.75	0	7,974	0.00%
2023/06/12	1	35.65	0	0.00	35.55	1	7,935	0.01%
2023/06/09	2	36.33	0	0.00	36.10	2	7,948	0.03%
2023/06/08	7	36.45	1	36.40	36.25	6	7,979	0.08%
2023/06/07	0	0.00	1	36.65	36.85	-1	7,999	-0.01%
2023/06/06	3	36.83	1	36.80	37.00	2	7,968	0.03%
2023/06/05	5	36.78	0	0.00	36.95	5	7,832	0.06%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/29	4	34.94	0	0.00	35.00	4	7,700	0.05%
2023/05/24	2	35.50	4	35.70	35.70	-2	7,686	-0.03%
2023/05/23	2	35.45	5	35.66	35.70	-3	7,678	-0.04%
2023/05/22	3	35.60	0	0.00	35.50	3	7,685	0.04%
2023/05/19	0	0.00	11	35.59	35.55	-11	7,676	-0.14%
2023/05/18	3	35.35	6	35.53	35.45	-3	7,642	-0.04%
2023/05/17	0	0.00	7	35.33	35.35	-7	7,640	-0.09%
2023/05/16	1	34.60	8	35.01	35.10	-7	7,567	-0.09%
2023/05/15	0	0.00	30	34.45	34.50	-30	7,585	-0.40%
2023/05/12	2	34.80	10	34.88	34.85	-8	7,513	-0.11%
2023/05/11	0	0.00	10	35.45	35.20	-10	7,470	-0.13%
2023/05/10	0	35.60	0	0.00	35.50	0	7,450	0.00%
2023/05/05	1	35.60	1	35.60	35.60	0	7,437	0.00%
2023/05/04	1	35.55	0	0.00	35.80	1	7,481	0.01%
2023/05/03	2	35.40	1	35.40	35.35	1	7,492	0.01%
2023/05/02	0	0.00	1	35.50	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	1	35.65	35.80	-1	7,729	-0.01%
2023/04/27	0	0.00	3	35.53	35.50	-3	7,726	-0.04%
2023/04/24	2	35.53	0	0.00	35.55	2	7,638	0.03%
2023/04/21	0	0.00	15	35.15	35.15	-15	7,666	-0.20%
2023/04/20	3	35.22	3	35.05	35.05	0	7,657	0.00%
2023/04/18	4	35.71	10	35.47	35.50	-6	7,615	-0.08%
2023/04/17	4	35.95	1	35.95	35.95	3	7,572	0.04%
2023/04/14	1	35.80	3	36.10	36.10	-2	7,546	-0.03%
2023/04/13	0	0.00	4	35.90	35.90	-4	7,542	-0.05%
2023/04/12	0.3	36.15	11	35.83	36.15	-10.7	7,539	-0.14%
2023/04/11	20.1	35.75	25	35.68	35.85	-4.9	7,476	-0.07%
2023/04/10	5	35.66	0	0.00	35.50	5	7,443	0.07%
2023/04/07	3.2	35.59	5	35.46	35.65	-1.8	7,407	-0.02%
2023/04/06	0	0.00	1	35.15	35.15	-1	7,338	-0.01%
2023/03/31	0	0.00	4	35.35	35.35	-4	7,291	-0.05%
2023/03/30	0.2	35.20	0	0.00	35.05	0.2	7,236	0.00%
2023/03/29	2.3	34.90	2	34.90	34.90	0.3	7,244	0.00%
2023/03/28	0	0.00	2	35.20	35.20	-2	7,227	-0.03%
2023/03/27	2	35.38	6	35.43	35.50	-4	7,223	-0.06%
2023/03/24	1	35.75	26	35.80	35.85	-25	7,204	-0.35%
2023/03/23	2	35.60	0	0.00	35.85	2	7,168	0.03%
2023/03/22	8	35.56	25	35.76	35.95	-17	7,126	-0.24%
2023/03/21	38.2	35.16	14	35.61	35.65	24.2	6,984	0.35%
2023/03/20	11.1	34.43	6	34.20	34.30	5.1	6,702	0.08%
2023/03/17	0.3	36.40	62.1	36.20	36.25	-61.8	6,127	-1.01%
2023/03/16	46.1	36.35	94.1	36.86	36.25	-48	5,954	-0.81%
2023/03/15	0	0.00	1.8	38.35	38.35	-1.8	4,988	-0.04%
2023/03/14	10	42.75	47	42.50	42.60	-37	4,968	-0.74%
2023/03/13	3	43.00	0	0.00	43.00	3	5,011	0.06%
2023/03/10	2	43.53	4	43.25	43.25	-2	5,008	-0.04%
2023/03/09	18	44.28	0.2	44.10	44.10	17.8	4,978	0.36%
2023/03/08	3	44.05	10	43.95	44.00	-7	5,069	-0.14%
2023/03/07	50	43.98	0.1	43.95	44.10	49.9	5,083	0.98%
2023/03/06	0	0.00	3	43.45	43.45	-3	5,069	-0.06%
2023/03/03	10	43.25	0	0.00	43.25	10	5,086	0.20%
2023/03/02	3	43.28	1	43.30	43.30	2	5,100	0.04%
2023/03/01	5.1	43.86	0	0.00	43.60	5.1	5,047	0.10%
2023/02/24	0	0.00	10	44.45	44.45	-10	4,887	-0.20%
2023/02/23	0.3	44.70	14	44.56	44.50	-13.7	4,861	-0.28%
2023/02/22	0.2	44.28	0	0.00	44.20	0.2	4,838	0.00%
2023/02/21	0	0.00	10	44.30	44.40	-10	4,897	-0.20%
2023/02/20	0	0.00	3	44.40	44.40	-3	5,036	-0.06%
2023/02/17	3	44.12	1	44.10	44.10	2	5,103	0.04%
2023/02/16	0	0.00	6	44.10	44.10	-6	5,221	-0.11%
2023/02/14	7	44.24	4	44.25	44.25	3	5,390	0.06%
2023/02/13	2	43.85	2	44.20	44.05	0	5,538	0.00%
2023/02/10	2	44.45	2	44.40	44.40	0	5,566	0.00%
2023/02/09	6	44.84	23.6	44.84	44.75	-17.6	5,622	-0.31%
2023/02/08	3	44.60	3	44.75	44.75	0	5,670	0.00%
2023/02/07	0	0.00	10	44.65	44.65	-10	5,700	-0.18%
2023/02/06	6	44.93	2	44.70	44.70	4	5,741	0.07%
2023/02/03	8	45.18	12	45.14	45.10	-4	5,764	-0.07%
2023/02/02	8.1	45.30	11	45.41	45.40	-2.9	5,807	-0.05%
2023/02/01	4.2	45.05	5	45.30	45.30	-0.8	5,868	-0.01%
2023/01/31	4	44.83	9	45.16	44.75	-5	6,156	-0.08%
2023/01/30	17	44.25	0	0.00	44.70	17	6,185	0.27%
2023/01/17	19	43.61	8.5	43.86	43.90	10.5	6,144	0.17%
2023/01/16	0	0.00	6	43.58	43.55	-6	6,200	-0.10%
2023/01/13	5	43.51	10	43.75	43.35	-5	6,238	-0.08%
2023/01/12	5	43.70	0	0.00	43.30	5	6,316	0.08%
2023/01/11	7	43.59	4.5	43.39	43.35	2.5	6,377	0.04%
2023/01/10	10	43.42	0	0.00	43.30	10	6,394	0.16%
2023/01/09	14	43.51	4	43.75	43.75	10	6,410	0.16%
2023/01/06	3.2	43.18	3	43.10	43.10	0.2	6,440	0.00%
2023/01/05	5	43.46	5	43.00	43.00	0	6,835	0.00%
2023/01/04	2	43.45	7	43.36	43.35	-5	6,948	-0.07%
2023/01/03	10	42.89	2	43.30	43.55	8	7,003	0.11%
2022/12/30	6	43.13	26.3	43.45	43.25	-20.3	6,996	-0.29%
2022/12/29	7.4	42.83	5	42.65	42.65	2.4	7,015	0.03%
2022/12/28	6.5	43.50	10	43.15	43.15	-3.5	7,027	-0.05%
2022/12/27	3	44.00	5	43.94	43.90	-2	7,143	-0.03%
2022/12/26	3	43.70	3.3	43.78	43.65	-0.3	7,206	0.00%
2022/12/23	2.3	43.51	12	43.67	43.65	-9.7	7,254	-0.13%
2022/12/22	7	43.69	8	44.14	44.35	-1	7,273	-0.01%
2022/12/21	4	42.80	2	42.80	43.15	2	7,318	0.03%
2022/12/20	16.2	42.78	0	0.00	42.50	16.2	7,291	0.22%
2022/12/19	2.1	44.01	0	0.00	44.00	2.1	7,328	0.03%
2022/12/16	14	44.49	5	44.70	44.40	9	7,295	0.12%
2022/12/15	3.2	44.74	3	45.05	45.05	0.2	7,276	0.00%
2022/12/14	3	45.00	1	45.05	45.00	2	7,264	0.03%
2022/12/13	0	0.00	10	45.00	44.45	-10	7,239	-0.14%
2022/12/12	7	44.52	4	44.68	44.35	3	7,191	0.04%
2022/12/09	10	44.92	16.1	45.00	44.85	-6.1	7,209	-0.08%
2022/12/08	16.5	44.88	26	44.76	44.50	-9.5	7,180	-0.13%
2022/12/07	11.1	45.61	34.2	45.91	45.60	-23.1	7,113	-0.33%
2022/12/06	7	46.89	7	46.45	46.45	0	6,971	0.00%
2022/12/05	3	45.95	3	47.25	47.20	0	6,913	0.00%
2022/12/02	18	46.25	5	45.95	45.95	13	6,853	0.19%
2022/12/01	14	46.48	10.1	46.46	46.35	3.9	6,845	0.06%
2022/11/30	3	45.68	3	46.35	46.15	0	6,800	0.00%
2022/11/29	12	45.61	12	45.65	45.90	0	6,709	0.00%
2022/11/28	6	44.75	4	45.25	45.25	2	6,788	0.03%
2022/11/25	6.6	45.50	16	45.46	45.35	-9.4	6,849	-0.14%
2022/11/24	0	0.00	6	45.13	45.20	-6	6,829	-0.09%
2022/11/23	0	0.00	3	44.20	44.20	-3	6,810	-0.04%
2022/11/22	6.1	44.06	1	43.95	43.95	5.1	6,859	0.07%
2022/11/21	5	44.26	5.2	44.11	44.10	-0.2	6,880	0.00%
2022/11/18	5.2	44.45	7	44.39	44.45	-1.8	6,867	-0.03%
2022/11/17	5.3	43.80	5	43.95	43.95	0.3	6,861	0.00%
2022/11/16	11	44.96	6.1	44.26	44.25	4.9	6,816	0.07%
2022/11/15	8	45.14	2.5	45.26	45.50	5.5	6,702	0.08%
2022/11/14	8.3	45.03	53	45.27	45.25	-44.8	6,637	-0.67%
2022/11/10	5.2	43.34	13	43.65	43.30	-7.8	6,453	-0.12%
2022/11/09	78.4	44.33	2	44.63	43.60	76.4	6,546	1.17%
2022/11/08	6.2	42.39	19.5	43.18	43.45	-13.3	6,489	-0.20%
2022/11/07	5.2	41.69	3	40.87	41.80	2.2	6,546	0.03%
2022/11/04	8	40.19	5	40.40	40.70	3	6,674	0.05%
2022/11/03	4	39.99	0	0.00	40.35	4	6,784	0.06%
2022/11/02	6.3	39.74	0	0.00	40.90	6.3	6,852	0.09%
2022/11/01	9	39.77	3	39.80	40.00	6	6,873	0.09%
2022/10/31	10	39.67	7	39.60	39.60	3	6,907	0.04%
2022/10/28	13.5	40.23	7	40.09	40.00	6.5	6,976	0.09%
2022/10/27	12	39.73	5	40.29	40.35	7	7,020	0.10%
2022/10/26	6.4	57.93	15	58.13	58.00	-8.6	6,861	-0.13%
2022/10/25	6	58.47	8	58.06	58.10	-2	7,285	-0.03%
2022/10/24	12	60.11	12	59.00	59.00	0	7,298	0.00%
2022/10/21	6	60.37	2	60.40	60.40	4	7,271	0.06%
2022/10/20	6	58.12	6	58.77	60.50	0	7,414	0.00%
2022/10/19	5	59.02	5	58.80	58.80	0	7,709	0.00%
2022/10/18	6	57.78	17	57.92	59.00	-11	8,120	-0.14%
2022/10/17	3	54.97	0	0.00	57.40	3	9,704	0.03%
2022/10/14	33.1	55.68	3	56.37	56.50	30.1	9,729	0.31%
2022/10/13	27	56.09	21	53.84	54.70	6	10,220	0.06%
2022/10/12	15	55.19	7	56.60	56.60	8	9,827	0.08%
2022/10/11	0	0.00	6	51.70	51.50	-6	9,732	-0.06%
2022/10/07	3	53.20	1	53.60	53.60	2	9,688	0.02%
2022/10/06	10	52.80	2	53.00	53.10	8	9,659	0.08%
2022/10/05	10	51.30	11	51.67	51.40	-1	9,655	-0.01%
2022/10/04	15	49.86	14	49.78	50.30	1	9,677	0.01%
2022/10/03	10	50.46	9	49.85	49.85	1	9,596	0.01%
2022/09/30	10	50.51	14	51.04	51.40	-4	9,546	-0.04%
2022/09/29	1	51.70	1	52.20	51.40	0	9,562	0.00%
2022/09/28	65	51.61	146	51.73	50.60	-81	9,600	-0.84%	大賣/
2022/09/27	3	53.63	0	0.00	53.70	3	9,542	0.03%
2022/09/26	6.2	53.32	26	54.07	53.50	-19.8	9,574	-0.21%
2022/09/23	5.1	56.56	0	0.00	56.10	5.1	9,574	0.05%
2022/09/22	3.2	56.45	2	56.70	56.50	1.2	9,599	0.01%
2022/09/21	3.2	58.37	2	58.40	58.40	1.2	9,561	0.01%
2022/09/19	5	58.82	4	58.00	58.00	1	9,556	0.01%
2022/09/16	2	59.90	0	0.00	59.80	2	9,573	0.02%
2022/09/15	0	0.00	0.2	60.60	60.30	-0.2	9,578	0.00%
2022/09/14	6	59.13	2	59.30	59.00	4	9,595	0.04%
2022/09/13	2.1	60.31	7	60.41	60.70	-4.9	9,604	-0.05%
2022/09/12	4	60.40	2	60.30	60.30	2	9,658	0.02%
2022/09/07	3.2	58.58	0	0.00	58.00	3.2	9,759	0.03%
2022/09/06	0	0.00	2	60.00	60.00	-2	9,736	-0.02%
2022/09/05	4	59.08	3	59.53	59.90	1	9,788	0.01%
2022/09/02	22	59.66	1	59.20	59.20	21	9,859	0.21%
2022/09/01	10	61.08	9	60.97	61.30	1	9,779	0.01%
2022/08/31	4	63.30	0	0.00	63.10	4	9,717	0.04%
2022/08/25	3	62.87	1	63.20	62.70	2	9,704	0.02%
2022/08/24	2	61.90	8	62.11	62.60	-6	9,758	-0.06%
2022/08/23	9.1	62.24	1	62.10	61.80	8.1	9,953	0.08%
2022/08/22	2	63.20	9	63.10	63.20	-7	10,007	-0.07%
2022/08/19	3	62.00	5	62.76	63.00	-2	10,012	-0.02%
2022/08/18	4	62.63	16	62.78	63.00	-12	10,003	-0.12%
2022/08/17	6	63.37	8	63.34	63.30	-2	9,993	-0.02%
2022/08/16	9	63.16	17	63.30	63.50	-8	9,996	-0.08%
2022/08/15	1.1	64.17	6	64.88	64.90	-4.9	9,864	-0.05%
2022/08/12	15.7	62.89	7	62.96	63.00	8.7	9,811	0.09%
2022/08/11	11	62.82	10	62.40	64.50	1	9,774	0.01%
2022/08/10	18	61.61	7.4	61.55	61.50	10.6	9,669	0.11%
2022/08/09	3	59.07	0	0.00	60.00	3	9,575	0.03%
2022/08/08	2	57.60	0	0.00	58.00	2	9,580	0.02%
2022/08/05	3	57.27	1	57.50	57.70	2	9,675	0.02%
2022/08/04	56	55.75	65	54.90	56.00	-9	9,803	-0.09%
2022/08/03	34	56.84	4	56.35	56.40	30	9,749	0.31%
2022/08/02	2	57.60	1	57.80	57.90	1	9,726	0.01%
2022/08/01	14	55.96	4.1	57.15	57.90	9.9	9,782	0.10%
2022/07/29	0.2	54.80	40	54.80	54.80	-39.8	9,333	-0.43%
2022/07/28	0	0.00	1	60.80	60.80	-1	9,592	-0.01%
2022/07/27	7.3	60.30	5.2	60.79	60.80	2.2	9,631	0.02%
2022/07/26	7	61.67	10	61.04	61.10	-3	9,605	-0.03%
2022/07/25	4	58.25	0.4	58.36	59.60	3.6	9,320	0.04%
2022/07/22	53.2	57.33	41	55.67	58.00	12.2	9,034	0.13%
2022/07/21	2	59.20	3.6	59.20	59.20	-1.6	8,254	-0.02%
2022/07/20	19.4	70.43	11.8	66.38	65.70	7.6	8,214	0.09%
2022/07/19	14	72.58	3	72.90	72.90	11	7,723	0.14%
2022/07/18	10	71.89	8	72.55	72.80	2	7,758	0.03%
2022/07/15	3	70.63	7	70.90	70.90	-4	7,754	-0.05%
2022/07/14	7	70.53	2	70.80	71.30	5	7,784	0.06%
2022/07/13	4	70.73	0	0.00	71.20	4	7,796	0.05%
2022/07/12	22	69.95	14	69.10	69.10	8	7,877	0.10%
2022/07/11	6	69.63	0	0.00	69.40	6	7,850	0.08%
2022/07/08	8	71.26	10	70.90	70.90	-2	7,817	-0.03%
2022/07/07	16.2	70.46	14	69.84	71.00	2.2	7,858	0.03%
2022/07/06	17	70.23	25	70.10	69.90	-8	8,040	-0.10%
2022/07/05	9	71.42	6	71.40	71.40	3	8,002	0.04%
2022/07/04	13	71.06	7	70.66	71.40	6	7,999	0.08%
2022/07/01	14	71.59	18	70.30	70.30	-4	8,025	-0.05%
2022/06/30	7	74.01	6	73.40	73.40	1	7,927	0.01%
2022/06/29	4	74.35	14	74.79	74.80	-10	7,915	-0.13%
2022/06/28	5	74.88	1	74.80	74.80	4	7,956	0.05%
2022/06/27	5	75.04	0	0.00	75.50	5	8,050	0.06%
2022/06/24	3	74.10	4	74.50	74.50	-1	8,124	-0.01%
2022/06/23	3.1	72.71	18	72.72	72.70	-14.9	8,146	-0.18%
2022/06/22	6	73.25	20	73.00	72.70	-14	8,246	-0.17%
2022/06/21	3.1	73.66	3	74.50	74.40	0.1	8,256	0.00%
2022/06/20	11	73.20	19	72.60	72.60	-8	8,320	-0.10%
2022/06/17	13	74.59	3	74.30	74.30	10	8,386	0.12%
2022/06/16	10	77.20	10	75.70	75.70	0	8,421	0.00%
2022/06/15	5	77.00	5	77.60	77.00	0	8,689	0.00%
2022/06/14	5.2	75.20	5	77.02	77.30	0.2	8,740	0.00%
2022/06/13	16.1	76.34	0	0.00	75.70	16.1	8,821	0.18%
2022/06/10	12	78.10	2	78.50	78.50	10	8,757	0.11%
2022/06/09	2	77.90	13	78.40	78.40	-11	8,756	-0.13%
2022/06/08	6	77.87	5	77.90	77.90	1	8,770	0.01%
2022/06/07	17	77.56	15	77.65	77.80	2	8,799	0.02%
2022/06/06	0	0.00	4	77.30	77.60	-4	8,844	-0.05%
2022/06/02	5	75.98	1	76.00	76.20	4	8,997	0.04%
2022/06/01	6	76.17	5	76.64	76.10	1	9,142	0.01%
2022/05/31	9	74.91	9.1	75.91	77.10	-0.1	9,138	0.00%
2022/05/30	1	75.00	5	75.00	75.00	-4	9,004	-0.04%
2022/05/26	11.1	72.48	7	72.00	72.00	4.1	9,021	0.04%
2022/05/25	0	0.00	3	72.50	72.50	-3	9,173	-0.03%
2022/05/24	7	72.29	2	72.00	71.70	5	9,462	0.05%
2022/05/23	5	72.58	3	72.70	72.70	2	9,605	0.02%
2022/05/20	2	72.10	0	0.00	72.70	2	9,745	0.02%
2022/05/19	7.2	72.11	2	71.90	71.90	5.2	9,872	0.05%
2022/05/18	6	72.58	3	73.00	73.80	3	9,887	0.03%
2022/05/17	3.2	70.58	4	71.13	71.30	-0.8	9,881	-0.01%
2022/05/16	2	70.10	8	71.00	70.20	-6	9,838	-0.06%
2022/05/13	30.2	70.48	28	70.83	71.50	2.2	9,759	0.02%
2022/05/12	12.4	71.61	2	69.80	69.80	10.4	9,667	0.11%
2022/05/11	19	74.13	26	73.45	73.40	-7	9,487	-0.07%
2022/05/10	10.1	73.44	0.8	74.50	74.30	9.3	9,478	0.10%
2022/05/09	23	75.69	16	75.58	74.00	7	9,401	0.07%
2022/05/06	6.3	75.82	7	76.46	76.40	-0.7	9,293	-0.01%
2022/05/05	30	77.44	15.3	77.67	77.70	14.7	9,294	0.16%
2022/05/04	10.1	79.66	9	80.12	80.30	1.1	8,937	0.01%
2022/05/03	0	0.00	4	79.43	79.60	-4	8,877	-0.05%
2022/04/29	7	78.17	7	78.24	78.30	0	8,755	0.00%
2022/04/28	25.2	77.66	7	77.50	77.50	18.2	8,743	0.21%
2022/04/27	32	77.19	28.3	78.61	78.90	3.7	8,590	0.04%
2022/04/25	18	67.37	10.3	67.69	67.80	7.7	7,794	0.10%
2022/04/22	6	68.98	3	69.10	69.10	3	7,749	0.04%
2022/04/21	3.3	70.05	4	69.90	69.90	-0.7	7,781	-0.01%
2022/04/20	6	70.33	6	70.25	70.30	0	7,799	0.00%
2022/04/19	5.1	70.63	4	70.20	70.20	1.1	7,905	0.01%
2022/04/18	11.7	70.30	18	70.12	69.80	-6.4	8,173	-0.08%
2022/04/15	3.1	72.73	3	72.60	72.50	0.1	8,063	0.00%
2022/04/14	3	74.50	4	73.80	73.80	-1	8,033	-0.01%
2022/04/13	3	74.00	3	74.30	74.30	0	8,065	0.00%
2022/04/12	15.2	74.89	11	73.20	73.20	4.2	8,002	0.05%
2022/04/11	3	77.77	10	77.80	77.80	-7	7,785	-0.09%
2022/04/08	2	77.80	4	78.95	79.10	-2	7,767	-0.03%
2022/04/07	8	78.79	6.3	78.47	77.50	1.7	7,746	0.02%
2022/04/06	2	78.50	5	79.48	79.80	-3	7,673	-0.04%
2022/04/01	3	78.67	3.7	79.10	79.10	-0.7	7,626	-0.01%
2022/03/31	1	78.70	2.1	79.35	79.30	-1.1	7,628	-0.01%
2022/03/30	3	78.80	2	79.65	79.10	1	7,624	0.01%
2022/03/29	7.1	78.98	7	78.57	79.20	0.1	7,527	0.00%
2022/03/28	5	76.24	5	76.90	77.20	0	7,434	0.00%
2022/03/25	0	0.00	7.7	77.18	77.20	-7.7	7,414	-0.10%
2022/03/24	2.1	74.35	2.1	75.39	75.10	0	7,271	0.00%
2022/03/23	0.1	73.80	1.1	74.31	74.90	-1	7,250	-0.01%
2022/03/22	0.1	72.90	2	73.60	73.60	-1.9	7,157	-0.03%
2022/03/21	8	71.88	8	71.90	71.90	0	7,055	0.00%
2022/03/18	0	0.00	4	71.00	73.00	-4	6,990	-0.06%
2022/03/17	2.1	70.13	2	70.50	70.80	0.1	6,786	0.00%
2022/03/16	12	71.09	7	69.96	70.10	5	6,737	0.07%
2022/03/15	12	71.79	11.2	72.00	71.70	0.9	6,594	0.01%
2022/03/14	2	71.90	0	0.00	72.10	2	6,578	0.03%
2022/03/11	3	71.33	6	72.10	72.10	-3	6,614	-0.05%
2022/03/10	8	72.00	1	71.90	71.90	7	6,630	0.11%
2022/03/09	8.5	69.26	0	0.00	69.90	8.5	6,627	0.13%
2022/03/08	13.1	67.98	2	67.60	67.60	11.1	6,590	0.17%
2022/03/07	10.1	71.33	9	70.60	70.60	1.1	6,421	0.02%
2022/03/04	5.1	73.36	3.2	73.39	73.30	1.9	6,411	0.03%
2022/03/03	7.1	73.34	7.1	73.60	73.60	0	6,550	0.00%
2022/03/02	2.2	71.45	3	72.07	72.40	-0.8	6,620	-0.01%
2022/03/01	0.1	71.60	0	0.00	72.00	0.1	6,599	0.00%
2022/02/25	11	71.65	31	71.71	71.60	-20	6,532	-0.31%
2022/02/24	24.1	72.86	22.2	71.60	71.50	1.9	6,388	0.03%
2022/02/23	15.1	74.19	2	74.20	74.40	13.1	6,141	0.21%
2022/02/22	8.3	70.91	11	71.76	71.80	-2.7	6,098	-0.04%
2022/02/21	3	69.90	5	70.80	71.90	-2	5,982	-0.03%
2022/02/18	5	68.92	6	69.30	69.90	-1	5,863	-0.02%
2022/02/17	6	68.42	6	68.37	68.80	0	5,808	0.00%
2022/02/16	3	68.03	3	67.80	67.80	0	5,947	0.00%
2022/02/15	9	67.84	4	67.50	67.50	5	6,047	0.08%
2022/02/14	6	67.58	12	67.53	67.50	-6	6,087	-0.10%
2022/02/11	2	68.10	5	68.78	68.90	-3	6,110	-0.05%
2022/02/10	0	0.00	7.2	68.28	68.80	-7.2	6,203	-0.12%
2022/02/09	3	67.60	2	67.60	67.70	1	6,179	0.02%
2022/02/08	3	67.03	4	67.83	67.70	-1	6,283	-0.02%
2022/02/07	1	67.20	1	67.20	67.20	0	6,266	0.00%
2022/01/26	5.1	63.39	4	63.80	63.70	1.1	6,224	0.02%
2022/01/25	9	63.43	17	63.49	63.40	-8	6,480	-0.12%
2022/01/24	13.2	63.41	8	64.25	64.40	5.2	6,577	0.08%
2022/01/21	6.1	65.30	10	64.80	64.80	-3.9	6,731	-0.06%
2022/01/20	10	65.81	7.6	66.30	66.30	2.4	6,874	0.03%
2022/01/19	4	66.35	8	66.05	66.00	-4	7,402	-0.05%
2022/01/18	10	67.03	4	67.00	67.00	6	7,750	0.08%
2022/01/17	7	66.53	6	66.80	66.80	1	7,872	0.01%
2022/01/14	17	66.61	11	66.02	66.00	6	8,057	0.07%
2022/01/13	4	66.15	6.8	66.91	67.00	-2.8	8,087	-0.03%
2022/01/12	9	66.48	12.4	66.49	66.50	-3.4	8,079	-0.04%
2022/01/11	5	65.88	7.1	66.31	67.00	-2.1	7,972	-0.03%
2022/01/07	3	63.37	4	62.80	62.80	-1	7,732	-0.01%
2022/01/06	5	63.80	3.2	63.60	63.60	1.8	7,738	0.02%
2022/01/05	5.1	62.94	7	63.09	63.10	-1.9	7,746	-0.02%
2022/01/04	9	63.14	5.2	63.10	63.20	3.8	7,864	0.05%
2022/01/03	2	63.50	13	63.60	63.60	-11	7,931	-0.14%
2021/12/29	8	63.38	2	63.60	63.50	6	8,031	0.07%
2021/12/28	3	62.73	5	63.00	63.00	-2	8,085	-0.02%
2021/12/27	5	63.26	5	63.00	63.00	0	8,192	0.00%
2021/12/24	4	63.23	3.4	63.30	63.30	0.6	8,294	0.01%
2021/12/23	5	62.20	3	62.50	62.50	2	8,336	0.02%
2021/12/22	0	0.00	4	62.00	62.00	-4	8,446	-0.05%
2021/12/21	4	61.10	0	0.00	62.40	4	8,678	0.05%
2021/12/20	9	61.38	6	61.40	61.40	3	9,124	0.03%
2021/12/17	0	0.00	2	61.30	61.30	-2	9,432	-0.02%
2021/12/16	3.1	61.80	3	61.80	61.80	0.1	10,123	0.00%
2021/12/15	4	60.90	6	61.90	61.90	-2	10,653	-0.02%
2021/12/14	8	60.95	16	61.01	61.00	-8	10,919	-0.07%
2021/12/13	12.1	62.52	2	61.60	61.60	10.1	11,008	0.09%
2021/12/10	4	63.40	4	63.20	63.20	0	11,117	0.00%
2021/12/09	2.1	64.48	0	0.00	64.00	2.1	11,358	0.02%
2021/12/08	7	64.50	5	64.10	64.10	2	11,789	0.02%
2021/12/07	5	63.42	6	64.23	64.40	-1	12,028	-0.01%
2021/12/06	4	62.75	1	63.00	63.00	3	12,160	0.02%
2021/12/03	1	63.42	0.1	63.70	63.40	1	12,276	0.01%
2021/12/02	6	63.98	3	63.70	63.70	3	12,428	0.02%
2021/12/01	0	0.00	0	64.90	64.80	0	12,676	0.00%
2021/11/30	8	64.64	0	0.00	64.20	8	12,675	0.06%
2021/11/29	6	63.23	6.6	63.87	63.80	-0.6	12,668	0.00%
2021/11/26	13	65.69	12.3	64.96	64.90	0.7	12,667	0.01%
2021/11/25	5	67.02	8	66.70	66.70	-3	12,678	-0.02%
2021/11/24	5	66.50	3.1	66.80	66.90	1.9	12,709	0.01%
2021/11/23	2	66.50	13.1	66.58	66.50	-11.1	12,738	-0.09%
2021/11/22	8	66.53	7	66.70	66.70	1	12,707	0.01%
2021/11/19	8	67.88	2	67.11	67.10	6	12,660	0.05%
2021/11/18	6	68.80	6	68.70	68.70	0	12,521	0.00%
2021/11/17	3	68.53	3	68.80	68.90	0	12,501	0.00%
2021/11/16	7	68.67	6.2	68.50	68.50	0.8	12,484	0.01%
2021/11/15	13.3	69.11	1	68.90	69.00	12.3	12,470	0.10%
2021/11/12	3	67.27	6.5	68.02	68.50	-3.4	12,312	-0.03%
2021/11/11	3	66.30	6.8	66.64	66.70	-3.8	12,278	-0.03%
2021/11/10	5.9	67.05	6	66.83	66.80	-0.1	12,311	0.00%
2021/11/09	10.9	66.99	20	67.07	67.50	-9.1	12,330	-0.07%
2021/11/08	12	67.50	9	67.59	67.50	3	12,253	0.02%
2021/11/05	10	67.20	10.1	66.91	67.00	-0.1	12,270	0.00%
2021/11/04	14	69.00	7	68.87	68.50	7	12,132	0.06%
2021/11/03	0	0.00	3.3	69.60	69.60	-3.3	12,059	-0.03%
2021/11/02	21	69.64	6	68.13	68.20	15	11,962	0.13%
2021/11/01	10	71.12	13	70.89	70.90	-3	11,713	-0.03%
2021/10/29	3	71.17	6	70.67	70.90	-3	11,593	-0.03%
2021/10/28	11	69.97	14	69.84	69.90	-3	11,409	-0.03%
2021/10/27	21.2	69.50	20	70.42	69.90	1.2	11,209	0.01%
2021/10/26	10	64.39	12	65.56	67.20	-2	10,637	-0.02%
2021/10/25	11.2	61.11	11	61.67	61.90	0.2	10,289	0.00%
2021/10/22	10	60.04	8	60.31	60.80	2	10,202	0.02%
2021/10/21	5	57.68	7	58.16	58.20	-2	10,106	-0.02%
2021/10/20	9	56.87	8	57.30	57.30	1	10,103	0.01%
2021/10/19	11	56.38	2	57.00	57.00	9	10,262	0.09%
2021/10/18	23.5	56.10	17	56.44	56.40	6.5	10,314	0.06%
2021/10/15	7	54.96	3	55.20	55.20	4	10,382	0.04%
2021/10/14	4	54.70	4	54.50	54.50	0	10,443	0.00%
2021/10/13	3.2	54.31	0	0.00	54.80	3.2	10,588	0.03%
2021/10/12	0.5	55.50	0	0.00	55.30	0.5	10,583	0.00%
2021/10/08	4	56.65	5.1	56.81	56.80	-1.1	10,518	-0.01%
2021/10/07	2	55.90	0.1	56.60	56.40	1.9	10,529	0.02%
2021/10/06	1	55.71	4	55.45	55.30	-3	10,674	-0.03%
2021/10/05	9	55.40	4	55.70	56.00	5	10,724	0.05%
2021/10/04	9.1	55.45	37	55.33	55.30	-27.9	10,856	-0.26%
2021/10/01	0.1	56.60	9	56.00	56.00	-9	11,058	-0.08%
2021/09/30	5	57.58	1	57.70	57.40	4	11,098	0.04%
2021/09/29	2.2	57.54	5.1	57.60	57.40	-2.9	11,014	-0.03%
2021/09/28	20	57.24	31.2	57.92	57.90	-11.2	10,929	-0.10%
2021/09/27	4.7	56.68	0	0.00	56.10	4.7	10,701	0.04%
2021/09/24	12.2	60.46	0	0.00	59.80	12.2	10,230	0.12%
2021/09/23	26	60.05	14	60.55	61.10	12	9,950	0.12%
2021/09/22	25.7	82.30	9	82.09	82.30	16.7	9,324	0.18%
2021/09/17	2	83.70	5	84.64	85.00	-3	9,002	-0.03%
2021/09/16	17	84.25	10	83.90	83.90	7	8,754	0.08%
2021/09/15	4	83.77	3.2	84.59	84.60	0.8	8,643	0.01%
2021/09/14	5	81.70	8	82.60	83.50	-3	8,435	-0.04%
2021/09/13	8.2	81.70	7	82.37	81.50	1.2	8,187	0.01%
2021/09/10	3	80.50	14	80.61	81.20	-11	7,808	-0.14%
2021/09/09	7	75.64	1	75.10	78.50	6	7,588	0.08%
2021/09/08	0	0.00	8	75.13	75.10	-8	7,397	-0.11%
2021/09/07	4	74.50	11.7	75.68	76.10	-7.7	7,242	-0.11%
2021/09/06	13	73.22	12	74.17	73.60	1	7,053	0.01%
2021/09/03	8	69.96	3	70.23	69.90	5	6,790	0.07%
2021/09/02	16	70.29	16	69.48	69.40	0	6,743	0.00%
2021/09/01	11.1	69.54	4	70.73	71.30	7.1	6,592	0.11%
2021/08/31	25.7	68.02	25	68.93	69.30	0.7	6,396	0.01%
2021/08/30	0	67.60	6.4	67.59	67.60	-6.4	6,261	-0.10%
2021/08/27	6	65.97	5	66.20	66.90	1	6,208	0.02%
2021/08/26	3	65.33	3	65.30	65.30	0	6,145	0.00%
2021/08/25	4	65.25	10	65.12	65.40	-6	6,158	-0.10%
2021/08/24	5	64.56	7	64.80	64.80	-2	6,142	-0.03%
2021/08/20	14	63.41	2	63.00	63.00	12	6,168	0.19%
2021/08/19	8	64.36	24	63.80	63.60	-16	6,197	-0.26%
2021/08/18	7	63.21	5	64.20	65.40	2	6,155	0.03%
2021/08/17	9	64.99	3	63.50	63.50	6	6,094	0.10%
2021/08/16	6	66.70	10	66.32	65.90	-4	6,041	-0.07%
2021/08/13	6	67.07	6	67.80	67.80	0	5,959	0.00%
2021/08/12	12	66.34	3	66.27	67.00	9	5,897	0.15%
2021/08/11	11.5	65.18	9	65.41	65.30	2.5	5,920	0.04%
2021/08/10	3	64.83	2	64.50	64.50	1	5,951	0.02%
2021/08/09	3	64.13	2	64.90	64.90	1	6,139	0.02%
2021/08/06	5	64.40	4	64.70	64.70	1	6,274	0.02%
2021/08/05	7	64.86	17	64.71	64.70	-10	6,402	-0.16%
2021/08/04	3	64.53	2	65.00	65.00	1	6,738	0.01%
2021/08/03	3	63.63	10.5	63.75	64.30	-7.5	6,917	-0.11%
2021/08/02	12	63.15	10	63.24	63.60	2	7,003	0.03%
2021/07/30	6.5	61.98	7	62.51	62.40	-0.5	6,997	-0.01%
2021/07/29	14	61.81	3	62.20	62.20	11	7,027	0.16%
2021/07/28	13	61.08	12	61.23	61.40	1	7,070	0.01%
2021/07/27	9.3	62.85	24	62.72	62.10	-14.7	7,230	-0.20%
2021/07/26	21	65.51	10	64.89	64.80	11	7,176	0.15%
2021/07/23	20	65.79	16.1	65.93	66.40	3.9	7,135	0.05%
2021/07/22	13	64.85	9	65.00	65.00	4	6,977	0.06%
2021/07/21	4	66.20	28	64.92	65.10	-24	6,938	-0.35%
2021/07/20	4	65.80	4	65.80	65.80	0	6,906	0.00%
2021/07/19	8	67.00	9	66.91	66.60	-1	6,888	-0.01%
2021/07/16	3	64.83	11	64.96	65.60	-8	6,921	-0.12%
2021/07/15	4	64.20	5	64.62	64.80	-1	6,945	-0.01%
2021/07/14	11	63.37	19.1	63.31	63.30	-8.1	6,955	-0.12%
2021/07/13	16	64.74	14.5	64.19	64.00	1.5	7,001	0.02%
2021/07/12	26	64.10	25	65.29	65.40	1	6,962	0.01%
2021/07/09	19	62.50	7	62.90	62.90	12	6,865	0.17%
2021/07/08	31	60.44	15	62.19	62.90	16	6,744	0.24%
2021/07/07	2	58.90	8	58.90	59.10	-6	6,524	-0.09%
2021/07/02	0	0.00	1	56.80	56.40	-1	6,586	-0.02%
2021/07/01	4	56.50	0	0.00	56.60	4	6,649	0.06%
2021/06/30	4	56.50	0	0.00	56.60	4	6,742	0.06%
2021/06/29	6	56.62	0	0.00	56.70	6	6,807	0.09%
2021/06/28	1	57.30	1	56.20	57.60	0	6,848	0.00%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/24	6	54.25	9	54.40	54.20	-3	7,383	-0.04%
2021/06/23	5	53.90	1	54.00	54.00	4	7,402	0.05%
2021/06/22	0	0.00	3	53.80	53.80	-3	7,489	-0.04%
2021/06/21	13	54.13	5	53.90	53.90	8	7,565	0.11%
2021/06/18	9	53.40	3	54.00	54.00	6	7,566	0.08%
2021/06/17	2	53.30	1	53.20	53.20	1	7,575	0.01%
2021/06/16	4	53.48	0	0.00	53.40	4	7,669	0.05%
2021/06/15	4	53.60	0	0.00	53.70	4	7,756	0.05%
2021/06/11	11	52.79	0	0.00	53.20	11	7,884	0.14%
2021/06/08	3	52.10	0	0.00	52.30	3	8,079	0.04%
2021/06/07	1	51.90	0	0.00	52.20	1	8,253	0.01%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	5	52.70	2	52.50	52.70	3	8,488	0.04%
2021/06/02	0	0.00	2	52.30	52.50	-2	8,578	-0.02%
2021/06/01	2	52.50	1	52.30	52.50	1	8,588	0.01%
2021/05/31	7	52.50	3	52.50	52.50	4	8,689	0.05%
2021/05/28	20	52.35	1	52.50	52.40	19	8,738	0.22%
2021/05/27	4	51.55	5	51.92	52.00	-1	8,795	-0.01%
2021/05/26	3	51.60	5	51.80	51.80	-2	8,838	-0.02%
2021/05/25	6	51.77	9	51.70	51.70	-3	8,879	-0.03%
2021/05/24	3	51.20	3	51.50	51.50	0	8,946	0.00%
2021/05/21	1	51.50	0	0.00	51.70	1	9,023	0.01%
2021/05/20	2	51.00	3	50.90	51.00	-1	9,068	-0.01%
2021/05/19	2	51.40	0	0.00	51.20	2	9,040	0.02%
2021/05/18	8	50.33	8	50.63	51.00	0	9,037	0.00%
2021/05/17	21	49.22	14	48.83	48.45	7	8,988	0.08%
2021/05/14	14	51.77	1	51.80	51.00	13	8,783	0.15%
2021/05/13	19.1	49.33	13	49.93	49.85	6.1	8,642	0.07%
2021/05/12	21	50.87	40	49.98	50.20	-19	8,526	-0.22%
2021/05/11	4	54.15	5	54.26	53.80	-1	8,165	-0.01%
2021/05/10	8	53.90	2	54.15	54.60	6	7,961	0.08%
2021/05/07	8	53.35	2.1	53.25	53.50	5.9	7,907	0.07%
2021/05/06	2	52.80	12	53.00	53.00	-10	7,904	-0.13%
2021/05/05	4	52.35	2	52.80	52.50	2	7,852	0.03%
2021/05/04	19.3	53.54	22	52.42	52.20	-2.8	7,773	-0.04%
2021/05/03	2	52.90	3	53.43	53.10	-1	7,497	-0.01%
2021/04/29	7	53.37	6	53.10	53.10	1	7,427	0.01%
2021/04/28	5	53.72	21	53.74	53.70	-16	7,378	-0.22%
2021/04/27	2	53.80	0	0.00	54.10	2	7,421	0.03%
2021/04/26	15	54.02	0	0.00	54.30	15	7,393	0.20%
2021/04/23	5	52.64	5	53.20	53.20	0	7,335	0.00%
2021/04/22	12	54.18	7.3	53.31	52.70	4.7	7,311	0.06%
2021/04/21	6	53.90	3	53.73	54.10	3	7,133	0.04%
2021/04/20	5	52.80	0	0.00	53.10	5	7,055	0.07%
2021/04/19	0	0.00	3	53.00	53.10	-3	7,025	-0.04%
2021/04/16	0	0.00	102	50.20	51.40	-102	6,894	-1.48%	大賣/鉅額交易
2021/04/15	0	0.00	2	50.10	50.10	-2	6,783	-0.03%
2021/04/14	3	49.62	6	49.34	49.55	-3	6,728	-0.04%
2021/04/12	0	0.00	5	49.88	49.95	-5	6,649	-0.08%
2021/04/09	17	49.49	2	49.45	49.45	15	6,629	0.23%
2021/04/08	1	49.80	10	50.10	49.80	-9	6,544	-0.14%
2021/04/06	3	49.95	1	50.20	50.00	2	6,395	0.03%
2021/04/01	5	49.41	1	49.50	49.60	4	6,285	0.06%
2021/03/31	10	49.35	2	49.60	49.50	8	6,175	0.13%
2021/03/30	106	48.79	0	0.00	48.90	106	6,036	1.76%	大買/鉅額交易
2021/03/29	41	49.45	12	49.22	48.85	29	5,902	0.49%
2021/03/26	0	0.00	11	45.45	45.75	-11	5,279	-0.21%
2021/03/24	12	44.50	9	44.93	44.40	3	5,136	0.06%
2021/03/23	0	0.00	10	44.80	45.20	-10	5,052	-0.20%
2021/03/22	3	44.35	3	44.83	44.85	0	5,014	0.00%
2021/03/19	9	44.41	12	44.49	44.55	-3	4,970	-0.06%
2021/03/18	12	45.15	3	45.15	45.15	9	4,895	0.18%
2021/03/17	1	45.20	6	45.33	45.30	-5	4,839	-0.10%
2021/03/16	3	44.15	2	44.25	44.40	1	4,730	0.02%
2021/03/15	3	43.30	5	43.55	43.75	-2	4,852	-0.04%
2021/03/12	15	43.36	82	43.25	43.30	-67	4,930	-1.36%
2021/03/11	170.2	44.24	88	43.90	43.80	82.2	4,909	1.67%	大買/
2021/03/10	50	43.70	121	43.83	43.85	-71	4,774	-1.49%	大賣/
2021/03/09	142	43.24	70	43.20	43.50	72	4,695	1.53%	大買/
2021/03/08	0	0.00	1	42.70	42.75	-1	4,623	-0.02%
2021/03/05	2.3	41.92	5	41.90	42.15	-2.7	4,621	-0.06%
2021/03/04	2	42.35	1	42.20	42.20	1	4,853	0.02%
2021/03/03	4	41.98	5	42.00	42.05	-1	4,788	-0.02%
2021/03/02	0.5	41.69	9	41.75	41.60	-8.5	4,714	-0.18%
2021/02/26	0	0.00	3.1	41.36	41.70	-3.1	4,687	-0.07%
2021/02/25	3	41.57	0	0.00	41.65	3	4,612	0.07%
2021/02/24	28	41.61	44	41.73	41.45	-16	4,608	-0.35%
2021/02/23	20	41.60	30	41.70	41.75	-10	4,563	-0.22%
2021/02/22	56	41.11	60	41.32	41.20	-4	4,583	-0.09%
2021/02/19	14	40.67	2	40.75	40.90	12	4,526	0.27%
2021/02/18	17	40.69	91	40.71	40.90	-74	4,534	-1.63%
2021/02/17	94	40.23	0	0.00	40.20	94	4,507	2.09%
2021/02/05	0	0.00	2	39.50	39.50	-2	4,506	-0.04%
2021/02/04	2	39.10	8	39.34	39.45	-6	4,576	-0.13%
2021/02/03	6	39.23	3	39.10	39.10	3	4,711	0.06%
2021/02/02	8	39.33	8	39.29	39.25	0	4,806	0.00%
2021/02/01	5	38.81	6	38.80	38.80	-1	4,840	-0.02%
2021/01/29	2	39.25	4	38.78	38.75	-2	4,864	-0.04%
2021/01/28	5	39.28	5	39.25	39.25	0	4,838	0.00%
2021/01/25	2	39.70	5	39.70	39.70	-3	4,884	-0.06%
2021/01/22	0	0.00	1	39.45	39.60	-1	4,948	-0.02%
2021/01/21	7.5	39.53	3	39.50	39.50	4.5	5,016	0.09%
2021/01/20	2	39.65	11.5	39.44	39.35	-9.5	5,139	-0.18%
2021/01/19	2	40.05	0	0.00	40.00	2	5,446	0.04%
2021/01/18	3	40.00	0	0.00	40.20	3	5,425	0.06%
2021/01/15	3	40.50	0	0.00	40.25	3	5,380	0.06%
2021/01/14	5	40.75	5	40.70	40.70	0	5,366	0.00%
2021/01/13	3	40.65	55.2	40.65	40.70	-52.2	5,365	-0.97%
2021/01/12	53	40.70	10.2	40.61	40.50	42.8	5,374	0.80%
2021/01/08	0	0.00	51	40.30	40.35	-51	5,361	-0.95%
2021/01/07	3	40.40	3	40.25	40.25	0	5,373	0.00%
2021/01/04	50	40.74	0	0.00	40.70	50	5,346	0.94%
2020/12/30	0	0.00	26	40.85	40.75	-26	5,371	-0.48%
2020/12/29	30	40.55	9	40.63	40.60	21	5,378	0.39%
2020/12/28	0	0.00	10	40.55	40.55	-10	5,409	-0.18%
2020/12/24	0	0.00	3	40.47	40.60	-3	5,530	-0.05%
2020/12/22	4	40.50	5	40.28	40.25	-1	5,545	-0.02%
2020/12/21	3	40.45	0	0.00	40.60	3	5,573	0.05%
2020/12/18	1	40.70	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	8	40.75	40.75	-8	5,590	-0.14%
2020/12/16	0	0.00	4	40.71	40.75	-4	5,582	-0.07%
2020/12/15	0	0.00	29	40.48	40.45	-29	5,575	-0.52%
2020/12/11	8	40.45	0	0.00	40.55	8	5,568	0.14%
2020/12/10	3	40.15	4	40.53	40.35	-1	5,520	-0.02%
2020/12/09	9	40.33	5	40.40	40.40	4	5,490	0.07%
2020/12/08	1	41.55	1	41.45	41.20	0	5,326	0.00%
2020/12/07	1	41.85	0	0.00	41.75	1	5,223	0.02%
2020/12/04	7	41.57	1	41.55	41.55	6	5,175	0.12%
2020/12/02	5	41.40	1	41.40	41.25	4	5,134	0.08%
2020/12/01	5	42.31	30	41.90	41.65	-25	5,124	-0.49%
2020/11/30	0	0.00	7	41.98	42.05	-7	5,073	-0.14%
2020/11/27	50	41.45	21	41.25	41.35	29	4,872	0.60%
2020/11/25	1	40.90	10	40.80	40.80	-9	5,174	-0.17%
2020/11/24	13	41.17	0	0.00	41.00	13	5,340	0.24%
2020/11/23	0	0.00	9	41.44	41.30	-9	5,495	-0.16%
2020/11/20	2	41.38	0	0.00	41.40	2	5,501	0.04%
2020/11/19	12	41.39	7	41.42	41.40	5	5,590	0.09%
2020/11/18	7	40.89	51	40.95	40.95	-44	5,553	-0.79%
2020/11/16	50	40.90	0	0.00	40.80	50	5,871	0.85%
2020/11/13	0	0.00	3	40.70	40.70	-3	6,573	-0.05%
2020/11/12	2	41.00	3	40.85	40.85	-1	6,742	-0.01%
2020/11/11	3	40.88	16.5	41.17	41.40	-13.5	6,913	-0.20%
2020/11/10	2	40.45	4	40.60	40.65	-2	6,835	-0.03%
2020/11/09	1	40.35	2	40.40	40.20	-1	6,776	-0.01%
2020/11/06	6	40.20	1	40.05	40.05	5	6,781	0.07%
2020/11/05	2	40.10	3	40.23	40.25	-1	6,780	-0.01%
2020/11/04	6	39.96	3	40.00	40.00	3	6,756	0.04%
2020/11/03	2.5	40.08	0	0.00	40.05	2.5	6,766	0.04%
2020/10/30	0	0.00	2	39.50	39.50	-2	6,796	-0.03%
2020/10/29	3	39.75	4	39.98	40.05	-1	6,757	-0.01%
2020/10/28	5.1	41.00	5	40.55	40.55	0.1	6,752	0.00%
2020/10/27	3	40.90	7	40.31	41.05	-4	6,679	-0.06%
2020/10/26	0	0.00	2	38.75	38.75	-2	6,324	-0.03%
2020/10/23	1	38.85	2	38.70	38.70	-1	6,412	-0.02%
2020/10/22	3	38.55	0	0.00	38.85	3	6,459	0.05%
2020/10/20	0	0.00	1	38.80	38.50	-1	6,543	-0.02%
2020/10/19	14	38.30	32	38.49	38.55	-18	6,523	-0.28%
2020/10/16	1	38.30	2	38.35	38.20	-1	6,513	-0.02%
2020/10/15	15.2	38.55	1	38.45	38.55	14.2	6,509	0.22%
2020/10/13	4	38.84	0	0.00	38.95	4	6,644	0.06%
2020/10/12	0	0.00	3	38.70	38.85	-3	6,755	-0.04%
2020/10/08	3	39.62	0	0.00	39.30	3	6,856	0.04%
2020/10/07	5	40.05	0	0.00	39.75	5	6,888	0.07%
2020/10/06	0	0.00	4	39.90	39.90	-4	6,927	-0.06%
2020/10/05	3	39.07	2	39.70	39.25	1	6,954	0.01%
2020/09/30	9	38.79	0	0.00	38.90	9	6,943	0.13%
2020/09/29	16.2	38.89	18	38.86	38.85	-1.8	6,951	-0.03%
2020/09/25	3	39.77	0	0.00	39.30	3	6,921	0.04%
2020/09/24	2	39.53	7	39.35	39.40	-5	6,959	-0.07%
2020/09/23	11	40.43	5	40.20	40.20	6	7,020	0.09%
2020/09/22	2	41.10	2	40.80	40.85	0	7,024	0.00%
2020/09/21	0	0.00	2	41.40	41.40	-2	7,034	-0.03%
2020/09/18	0	0.00	5	41.65	41.70	-5	7,052	-0.07%
2020/09/17	3	41.55	0	0.00	41.50	3	7,064	0.04%
2020/09/15	5	41.45	3	41.45	41.45	2	7,051	0.03%
2020/09/14	6	41.49	0	0.00	41.55	6	7,072	0.08%
2020/09/11	7	41.31	8	41.31	41.30	-1	7,096	-0.01%
2020/09/10	9	41.47	11	41.10	41.10	-2	7,073	-0.03%
2020/09/09	5	40.95	5	41.40	41.40	0	7,137	0.00%
2020/09/08	5	41.63	0	0.00	41.40	5	7,177	0.07%
2020/09/07	5	41.73	6	41.45	41.45	-1	7,272	-0.01%
2020/09/04	2	41.40	0	0.00	41.50	2	7,403	0.03%
2020/09/03	3	41.60	3	41.80	41.80	0	7,475	0.00%
2020/09/02	3	41.25	4	41.60	41.45	-1	7,464	-0.01%
2020/09/01	12	42.10	10	42.03	41.85	2	7,474	0.03%
2020/08/31	31	42.78	9	43.20	43.20	22	7,377	0.30%
2020/08/28	7	41.86	16	42.31	42.20	-9	7,189	-0.13%
2020/08/27	7	39.86	9	40.08	40.05	-2	7,080	-0.03%
2020/08/26	4	39.05	6	39.35	39.35	-2	6,946	-0.03%
2020/08/25	3	39.12	75	38.58	39.00	-72	6,912	-1.04%
2020/08/21	88	38.29	3	38.22	38.25	85	6,772	1.26%
2020/08/20	6	38.03	15	37.38	37.45	-9	6,713	-0.13%
2020/08/19	30	37.61	21	39.35	39.05	9	6,444	0.14%
2020/08/18	6	54.77	11	54.70	54.70	-5	5,689	-0.09%
2020/08/17	8	53.76	4	54.40	54.40	4	5,504	0.07%
2020/08/14	0	0.00	20	52.60	53.10	-20	5,306	-0.38%
2020/08/13	3	52.97	1	53.40	53.40	2	5,255	0.04%
2020/08/12	5	52.62	0	0.00	53.00	5	5,247	0.10%
2020/08/11	25	53.23	2	53.00	52.70	23	5,238	0.44%
2020/08/10	0	0.00	4	53.30	53.30	-4	5,258	-0.08%
2020/08/07	6	52.77	3	53.00	53.00	3	5,258	0.06%
2020/08/06	0	0.00	5	53.56	53.40	-5	5,230	-0.10%
2020/08/05	2	52.40	0	0.00	53.00	2	5,195	0.04%
2020/08/04	3	52.07	3	52.20	52.20	0	5,175	0.00%
2020/08/03	6	51.90	6	52.05	52.20	0	5,146	0.00%
2020/07/31	10	50.69	0	0.00	50.80	10	5,063	0.20%
2020/07/30	5	49.64	6	49.72	50.10	-1	5,001	-0.02%
2020/07/29	6	49.48	8	49.50	49.50	-2	4,963	-0.04%
2020/07/28	6	47.45	8	46.89	47.00	-2	4,892	-0.04%
2020/07/27	3	47.20	3	46.60	46.40	0	4,893	0.00%
2020/07/24	5	49.03	1	48.60	48.50	4	4,848	0.08%
2020/07/23	3	49.73	6	49.52	49.45	-3	4,880	-0.06%
2020/07/22	3	50.00	0	0.00	49.90	3	4,941	0.06%
2020/07/20	7	48.80	6	49.03	48.95	1	4,914	0.02%
2020/07/17	8	50.08	4	49.66	49.55	4	4,874	0.08%
2020/07/16	27	51.64	27	51.56	51.20	0	4,761	0.00%
2020/07/15	10	54.10	12	54.12	53.80	-2	4,637	-0.04%
2020/07/14	7	53.79	68	53.77	54.00	-61	4,523	-1.35%
2020/07/13	62	53.66	0	0.00	53.60	62	4,460	1.39%
2020/07/10	11	53.52	11	53.30	53.00	0	4,428	0.00%
2020/07/09	5	54.34	4	54.30	54.30	1	4,373	0.02%
2020/07/08	6	54.40	0	0.00	54.60	6	4,335	0.14%
2020/07/07	3	53.70	3	54.40	54.20	0	4,296	0.00%
2020/07/06	0	0.00	11	53.90	54.10	-11	4,287	-0.26%
2020/07/03	7	53.64	6	53.50	53.50	1	4,273	0.02%
2020/07/02	12	53.87	36	53.86	54.00	-24	4,302	-0.56%
2020/07/01	28	51.61	0	0.00	51.70	28	4,350	0.64%
2020/06/30	23	50.53	25	50.46	51.10	-2	4,565	-0.04%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/24	1	50.60	0	0.00	50.60	1	4,515	0.02%
2020/06/23	4	50.58	4	50.60	50.60	0	4,522	0.00%
2020/06/22	2	50.30	71	50.21	50.50	-69	4,536	-1.52%
2020/06/19	8	50.53	9	50.59	50.20	-1	4,583	-0.02%
2020/06/18	2	49.80	3	50.33	50.30	-1	4,597	-0.02%
2020/06/17	3	49.85	3	49.85	49.85	0	4,584	0.00%
2020/06/16	15	50.42	4	50.20	50.20	11	4,617	0.24%
2020/06/15	2	50.20	1	50.30	49.95	1	4,641	0.02%
2020/06/12	5	48.44	13	49.08	49.80	-8	4,626	-0.17%
2020/06/11	7	50.91	1	50.10	50.10	6	4,573	0.13%
2020/06/10	7	50.73	34	50.64	51.40	-27	4,436	-0.61%
2020/06/09	6	49.34	3	49.40	49.40	3	4,373	0.07%
2020/06/08	0	0.00	2	49.60	49.60	-2	4,375	-0.05%
2020/06/05	5	48.72	0	0.00	48.75	5	4,314	0.12%
2020/06/04	0	0.00	6	48.15	48.20	-6	4,284	-0.14%
2020/06/03	39	48.52	11.2	48.42	48.30	27.8	4,290	0.65%
2020/06/02	0	0.00	17	46.47	47.30	-17	4,169	-0.41%
2020/06/01	4	46.20	0	0.00	46.05	4	4,098	0.10%
2020/05/29	2	45.70	0	0.00	45.70	2	4,059	0.05%
2020/05/28	2	46.20	0	0.00	45.75	2	3,998	0.05%
2020/05/27	10	45.98	1	45.85	46.10	9	3,962	0.23%
2020/05/26	0	0.00	3	45.75	45.75	-3	3,934	-0.08%
2020/05/25	5	44.96	0	0.00	45.30	5	3,901	0.13%
2020/05/22	10	45.29	1	45.00	45.00	9	3,892	0.23%
2020/05/21	30	45.29	0	0.00	45.80	30	3,845	0.78%
2020/05/20	3	45.03	1	45.35	45.00	2	3,794	0.05%
2020/05/19	4	44.85	4	45.25	45.25	0	3,756	0.00%
2020/05/18	2	44.50	6	44.65	44.65	-4	3,691	-0.11%
2020/05/15	0	0.00	3	44.68	44.35	-3	3,640	-0.08%
2020/05/14	5	43.78	0	0.00	43.65	5	3,569	0.14%
2020/05/12	0	0.00	1	43.90	43.85	-1	3,524	-0.03%
2020/05/11	3	44.35	0	0.00	44.30	3	3,489	0.09%
2020/05/07	0	0.00	4	43.86	43.90	-4	3,446	-0.12%
2020/05/06	3	43.55	0	0.00	43.55	3	3,443	0.09%
2020/05/05	5	43.90	3	43.80	43.80	2	3,424	0.06%
2020/05/04	3	43.78	3	43.70	43.75	0	3,409	0.00%
2020/04/30	5	44.89	0	0.00	44.60	5	3,406	0.15%
2020/04/29	10	44.60	20	44.65	44.65	-10	3,369	-0.30%
2020/04/28	2	43.43	5.5	43.85	43.95	-3.5	3,313	-0.10%
2020/04/27	16	42.84	0	0.00	42.75	16	3,294	0.49%
2020/04/22	7	41.02	0	0.00	41.55	7	3,177	0.22%
2020/04/21	5	41.77	0	0.00	41.20	5	3,165	0.16%
2020/04/20	4	41.85	0	0.00	41.85	4	3,117	0.13%
2020/04/17	0	0.00	4	41.75	41.80	-4	3,106	-0.13%
2020/04/15	0	0.00	2	42.00	41.95	-2	3,021	-0.07%
2020/04/14	2	41.40	0	0.00	41.65	2	2,977	0.07%
2020/04/13	14	41.32	0	0.00	41.25	14	2,954	0.47%
2020/04/10	21	41.33	2	41.30	41.45	19	2,942	0.65%
2020/04/09	0	0.00	5	41.75	41.30	-5	2,923	-0.17%
2020/04/08	15	41.60	0	0.00	41.75	15	2,875	0.52%
2020/04/07	5	41.40	0	0.00	41.30	5	2,832	0.18%
2020/04/06	1	42.50	0	0.00	41.95	1	2,735	0.04%
2020/04/01	7	41.99	13	41.92	42.00	-6	2,553	-0.24%
2020/03/31	3	38.20	0	0.00	38.20	3	2,284	0.13%
2020/03/27	11	34.46	0	0.00	34.80	11	2,431	0.45%
2020/03/25	0	0.00	0.7	33.40	33.40	-0.7	2,631	-0.03%
2020/03/24	0	0.00	4.3	31.36	31.45	-4.3	2,628	-0.16%
2020/03/19	0	0.00	26.5	31.42	30.10	-26.5	2,616	-1.01%
2020/03/18	2	34.20	2	34.25	33.40	0	2,512	0.00%
2020/03/16	1	36.95	0	0.00	35.90	1	2,400	0.04%
2020/03/13	6	36.20	0	0.00	37.45	6	2,383	0.25%
2020/03/10	1	39.90	30	40.23	40.35	-29	2,289	-1.27%
2020/03/09	40	40.50	0	0.00	40.30	40	2,273	1.76%
2020/03/05	1	42.60	0.7	42.40	42.60	0.3	2,215	0.01%
2020/03/02	0	0.00	1	40.80	41.15	-1	2,277	-0.04%
2020/02/27	1	41.30	0	0.00	41.05	1	2,323	0.04%
2020/02/26	1.4	41.60	0	0.00	41.55	1.4	2,321	0.06%
2020/02/14	1	42.80	0	0.00	42.80	1	2,702	0.04%
2020/02/13	0	0.00	70	42.85	42.75	-70	2,708	-2.58%
2020/02/12	70	42.64	30	42.30	42.60	40	2,724	1.47%
2020/02/11	0	0.00	30	42.30	42.30	-30	2,738	-1.10%
2020/02/05	1	41.85	2.7	41.92	42.05	-1.7	2,784	-0.06%
2020/02/04	0	0.00	1	41.60	41.70	-1	2,775	-0.04%
2020/02/03	1	41.55	0	0.00	41.60	1	2,743	0.04%
2020/01/31	0	0.00	3	42.60	42.45	-3	2,736	-0.11%
2020/01/30	4	43.38	0	0.00	42.10	4	2,738	0.15%
2020/01/17	0	0.00	20	45.05	44.95	-20	2,685	-0.74%
2020/01/14	20	45.53	0	0.00	45.25	20	2,790	0.72%
2020/01/09	0	0.00	2	44.60	44.65	-2	2,887	-0.07%
2020/01/08	1	44.20	1	44.40	44.10	0	2,905	0.00%
2020/01/06	1	44.65	1	44.60	44.60	0	2,928	0.00%
2020/01/03	30	45.20	0	0.00	45.10	30	2,925	1.03%
2020/01/02	0	0.00	6	45.16	45.15	-6	2,945	-0.20%
2019/12/30	0	0.00	1	45.60	45.50	-1	2,964	-0.03%
2019/12/26	0	0.00	2	45.15	45.15	-2	2,932	-0.07%
2019/12/25	2	45.15	1	45.20	45.20	1	2,932	0.03%
2019/12/24	1	44.30	5	44.70	44.70	-4	2,909	-0.14%
2019/12/23	6	44.63	0	0.00	43.90	6	2,739	0.22%
2019/12/20	1	45.10	0	0.00	43.90	1	2,586	0.04%
2019/12/19	5	44.19	0	0.00	44.30	5	2,435	0.21%
2019/12/18	1	45.00	30	45.10	44.90	-29	2,377	-1.22%
2019/12/17	30	45.65	0	0.00	45.60	30	2,336	1.28%
2019/12/16	3	45.80	51	46.05	45.80	-48	2,299	-2.09%
2019/12/10	30	45.40	30	45.75	45.65	0	2,205	0.00%
2019/12/09	50	45.75	50	46.13	45.75	0	2,196	0.00%
2019/12/06	50	45.85	0	0.00	45.80	50	2,178	2.30%
2019/12/05	1	46.30	0	0.00	45.85	1	2,159	0.05%
2019/12/02	0	0.00	8	45.75	45.75	-8	2,120	-0.38%
2019/11/29	14	45.83	11	45.76	45.60	3	2,116	0.14%
2019/11/28	8	46.50	8	46.85	46.35	0	2,073	0.00%
2019/11/26	20.6	46.69	0	0.00	46.25	20.6	2,046	1.00%
2019/11/25	22	46.45	20	46.80	46.75	2	1,976	0.10%
2019/11/22	8	46.50	3	46.45	46.45	5	1,992	0.25%
2019/11/20	2	47.05	0	0.00	47.00	2	1,955	0.10%
2019/11/19	30	47.39	7	47.85	47.40	23	1,928	1.19%
2019/11/18	18	47.75	0	0.00	47.65	18	1,887	0.95%
2019/11/15	8	48.23	1	48.55	48.15	7	1,869	0.37%
2019/11/14	0	0.00	4	48.40	48.30	-4	1,824	-0.22%
2019/11/13	10	45.75	3	45.60	45.80	7	1,658	0.42%
2019/11/12	0	0.00	0.8	46.50	46.70	-0.8	1,703	-0.05%
2019/11/08	2	47.20	7	47.80	47.35	-5	1,751	-0.29%
2019/11/07	2	47.55	0	0.00	47.45	2	1,768	0.11%
2019/11/06	11	47.05	10	46.90	47.45	1	1,752	0.06%
2019/11/05	5	46.59	0	0.00	46.70	5	1,727	0.29%
2019/11/04	2	46.65	0	0.00	46.60	2	1,735	0.12%
2019/11/01	0	0.00	1	46.20	46.50	-1	1,738	-0.06%
2019/10/30	0	0.00	6	46.60	46.60	-6	1,748	-0.34%
2019/10/29	3	46.38	0	0.00	45.90	3	1,724	0.17%
2019/10/25	0	0.00	3	46.55	46.55	-3	1,690	-0.18%
2019/10/24	0	0.00	15	46.75	46.75	-15	1,682	-0.89%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/22	0	0.00	2	45.55	45.25	-2	1,598	-0.13%
2019/10/16	7	44.40	7	44.71	44.45	0	1,472	0.00%
2019/10/15	7	44.23	0	0.00	44.30	7	1,464	0.48%
2019/10/09	0	0.00	1	43.40	43.35	-1	1,432	-0.07%
2019/10/07	0	0.00	4	43.20	42.95	-4	1,396	-0.29%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/19	4	42.70	0	0.00	42.60	4	1,463	0.27%
2019/09/18	3	43.20	0	0.00	43.15	3	1,595	0.19%
2019/09/09	8	43.10	0	0.00	42.95	8	1,997	0.40%
2019/09/05	0	0.00	4	43.10	43.10	-4	2,019	-0.20%
2019/08/29	12	42.00	12	42.15	42.15	0	2,009	0.00%
2019/08/28	0	0.00	2	42.20	42.00	-2	2,049	-0.10%
2019/08/22	0	0.00	32	43.32	43.20	-32	2,021	-1.58%
2019/08/19	0	0.00	3	42.85	43.05	-3	2,052	-0.15%
2019/08/16	32	43.29	0	0.00	43.20	32	2,045	1.56%
2019/08/15	20	43.00	20	43.30	43.40	0	2,022	0.00%
2019/08/14	10	43.10	0	0.00	42.75	10	1,953	0.51%
2019/08/08	0.3	41.05	0	0.00	41.10	0.3	1,867	0.01%
2019/08/05	2	40.30	0	0.00	40.00	2	1,920	0.10%
2019/08/01	3	41.30	0	0.00	41.10	3	1,943	0.15%
2019/07/26	1	42.00	0	0.00	41.90	1	1,967	0.05%
2019/07/05	7	42.75	0	0.00	42.85	7	2,166	0.32%
2019/06/25	0	0.00	5	44.45	46.25	-5	2,402	-0.21%
2019/06/24	0	0.00	3.6	45.21	45.50	-3.6	2,274	-0.16%
2019/06/21	0	0.00	10	44.50	44.40	-10	2,139	-0.47%
2019/06/17	0	0.00	4	41.99	42.20	-4	1,881	-0.21%
2019/06/12	10	42.28	0	0.00	42.20	10	1,923	0.52%
2019/06/11	0	0.00	1	41.85	42.20	-1	1,914	-0.05%
2019/05/30	0	0.00	10	40.30	40.45	-10	1,870	-0.53%
2019/05/28	5	40.90	0	0.00	40.75	5	1,887	0.26%
2019/05/27	5	40.30	0	0.00	40.75	5	1,839	0.27%
2019/05/21	8	40.85	0	0.00	40.75	8	1,887	0.42%
2019/05/20	1	40.20	0	0.00	40.70	1	1,884	0.05%
2019/05/17	0	0.00	0.7	40.40	40.05	-0.7	1,909	-0.04%
2019/05/16	2	41.00	0	0.00	40.30	2	1,910	0.10%
2019/05/13	1	40.20	0	0.00	39.60	1	1,847	0.05%
2019/05/09	1	39.90	10	40.10	39.90	-9	1,843	-0.49%
2019/05/08	0	0.00	10	41.10	40.90	-10	1,814	-0.55%
2019/05/03	0	0.00	1	42.30	42.45	-1	1,795	-0.06%
2019/05/02	1	42.50	0	0.00	42.30	1	1,797	0.06%
2019/04/30	3	42.20	12	41.80	42.40	-9	1,792	-0.50%
2019/04/29	6	41.90	0	0.00	41.80	6	1,781	0.34%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/22	0	0.00	1	42.80	42.50	-1	1,735	-0.06%
2019/04/19	1	42.85	2	42.40	42.75	-1	1,732	-0.06%
2019/04/18	1	42.00	0	0.00	41.75	1	1,696	0.06%
2019/04/17	1	42.50	0	0.00	42.80	1	1,650	0.06%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2	44.20	0	0.00	43.50	2	1,579	0.13%
2019/04/10	4	43.68	0	0.00	43.95	4	1,548	0.26%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/04/02	1	45.55	0	0.00	45.60	1	1,376	0.07%
2019/04/01	1	45.85	0	0.00	45.80	1	1,361	0.07%
2019/03/29	1	45.65	0	0.00	46.60	1	1,337	0.07%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/26	0	0.00	16	48.20	48.20	-16	1,224	-1.31%
2019/03/25	1	47.65	0	0.00	47.85	1	1,222	0.08%
2019/03/22	2	48.45	0	0.00	48.25	2	1,209	0.17%
2019/03/20	0	0.00	3	48.70	48.75	-3	1,189	-0.25%
2019/03/19	3	48.45	0	0.00	48.65	3	1,189	0.25%
2019/03/18	1	48.55	4	48.53	48.55	-3	1,184	-0.25%
2019/03/13	2	47.33	0.2	47.20	47.35	1.8	1,136	0.16%
2019/02/27	0	0.00	6	48.65	48.50	-6	1,217	-0.49%
2019/02/25	15	48.28	0	0.00	48.45	15	1,206	1.24%
2019/02/15	0	0.00	1	46.90	46.80	-1	1,207	-0.08%
2019/01/22	0	0.00	1	46.15	45.80	-1	1,215	-0.08%
2019/01/15	1	46.90	0	0.00	47.15	1	1,292	0.08%
2018/12/14	2	47.30	2	47.25	47.25	0	2,400	0.00%
2018/11/23	1	46.95	0	0.00	46.55	1	2,649	0.04%
2018/11/02	0	0.00	1	43.35	43.30	-1	3,052	-0.03%
2018/10/31	1	42.20	0	0.00	42.80	1	3,049	0.03%
2018/10/12	0	0.00	2	46.05	46.05	-2	3,288	-0.06%
2018/10/11	1	45.80	3.8	48.14	45.40	-2.8	3,248	-0.09%
2018/10/08	0	0.00	1	51.10	50.50	-1	3,142	-0.03%
2018/09/26	3	35.90	0	0.00	35.75	3	3,086	0.10%
2018/09/25	5	35.83	10	36.00	35.95	-5	3,035	-0.16%
2018/09/21	3	35.15	0	0.00	35.15	3	2,902	0.10%
2018/09/18	0	0.00	3	35.10	35.35	-3	2,873	-0.10%
2018/09/17	0	0.00	2	34.95	35.20	-2	2,866	-0.07%
2018/09/14	5	35.05	0	0.00	35.05	5	2,836	0.18%
2018/09/13	0	0.00	2	34.60	34.80	-2	2,776	-0.07%
2018/09/07	0	0.00	8	33.45	33.45	-8	2,866	-0.28%
2018/09/06	1	33.70	0	0.00	33.80	1	2,880	0.03%
2018/08/31	3	34.60	0	0.00	34.60	3	2,917	0.10%
2018/08/24	5	34.30	0	0.00	34.30	5	3,172	0.16%
2018/08/22	0	0.00	2	34.45	34.40	-2	3,302	-0.06%
2018/08/21	0	0.00	19.2	34.27	34.45	-19.2	3,316	-0.58%
2018/08/20	0	0.00	1	34.15	34.20	-1	3,316	-0.03%
2018/08/15	6	34.36	3	34.55	34.30	3	3,299	0.09%
2018/08/08	0	0.00	3	34.38	34.35	-3	3,257	-0.09%
2018/08/02	0	0.00	9	33.75	33.55	-9	3,269	-0.28%
2018/07/25	0	0.00	3	33.60	33.50	-3	3,295	-0.09%
2018/07/24	0	0.00	6	33.30	33.55	-6	3,296	-0.18%
2018/07/20	0	0.00	25	34.75	34.90	-25	3,248	-0.77%
2018/07/18	3	35.07	0	0.00	35.00	3	3,209	0.09%
2018/07/16	0	0.00	22	35.05	34.95	-22	3,242	-0.68%
2018/07/10	6	34.70	0	0.00	34.70	6	3,540	0.17%
2018/07/09	0	0.00	10	33.80	34.50	-10	3,609	-0.28%
2018/07/02	10	34.70	0	0.00	34.70	10	4,195	0.24%
2018/06/29	9	35.20	5	35.20	35.20	4	4,203	0.10%
2018/06/26	1	35.05	2	35.25	35.05	-1	4,254	-0.02%
2018/06/22	2	35.80	0	0.00	35.70	2	4,728	0.04%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/15	1	36.20	5	36.20	36.20	-4	4,892	-0.08%
2018/06/08	6	36.70	0	0.00	36.70	6	4,842	0.12%
2018/06/06	0	0.00	17	37.09	37.15	-17	4,844	-0.35%
2018/06/05	6	36.50	0	0.00	36.75	6	4,780	0.13%
2018/06/04	2	36.25	5	36.38	36.45	-3	4,801	-0.06%
2018/06/01	5	35.95	0	0.00	35.95	5	4,835	0.10%
2018/05/31	1	35.70	2	36.00	36.15	-1	4,804	-0.02%
2018/05/28	0	0.00	2	35.83	35.70	-2	4,756	-0.04%
2018/05/25	5	35.75	0	0.00	35.80	5	4,776	0.10%
2018/05/21	1	35.75	0	0.00	35.80	1	4,864	0.02%
2018/05/18	1	35.60	0	0.00	35.35	1	4,858	0.02%
2018/05/16	1	36.10	0	0.00	35.80	1	4,922	0.02%
2018/05/14	2	35.85	0	0.00	35.85	2	5,091	0.04%
2018/05/10	0	0.00	3	35.50	35.55	-3	5,112	-0.06%
2018/05/08	23	35.25	20	35.36	35.50	3	5,154	0.06%
2018/04/27	0.1	35.45	0	0.00	35.55	0.1	5,298	0.00%
2018/04/25	0.6	35.85	0	0.00	35.85	0.6	5,332	0.01%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/18	0	0.00	6	35.93	36.00	-6	5,335	-0.11%
2018/04/17	1	35.65	1	35.50	35.60	0	5,330	0.00%
2018/04/16	1	36.40	2	36.45	36.50	-1	5,231	-0.02%
2018/04/13	2	36.45	10	36.45	36.50	-8	5,228	-0.15%
2018/04/12	3	36.37	2	36.25	36.20	1	5,221	0.02%
2018/04/11	1	36.00	10	35.80	35.80	-9	5,124	-0.18%
2018/04/10	3	35.87	5	35.76	35.60	-2	5,051	-0.04%
2018/04/09	1	35.10	6	34.88	35.40	-5	4,957	-0.10%
2018/04/02	5	34.15	0	0.00	34.10	5	4,791	0.10%
2018/03/29	1	34.55	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	0.2	34.30	34.45	-0.2	4,707	0.00%
2018/03/27	21	35.78	11	35.28	34.55	10	4,635	0.22%
2018/03/26	0	0.00	1	33.90	33.90	-1	4,144	-0.02%
2018/03/23	22	33.70	3	33.35	33.90	19	4,117	0.46%
2018/03/22	4	34.55	1.6	34.09	34.00	2.4	4,039	0.06%
2018/03/21	0	0.00	3	34.30	34.35	-3	3,971	-0.08%
2018/03/16	0	0.00	23	33.71	33.65	-23	3,862	-0.60%
2018/03/15	0	0.00	9	33.87	33.90	-9	3,810	-0.24%
2018/03/14	0	0.00	10	33.50	33.40	-10	3,735	-0.27%
2018/03/13	0	0.00	22	33.54	33.55	-22	3,726	-0.59%
2018/03/12	0	0.00	32	33.73	33.70	-32	3,719	-0.86%
2018/03/09	5	33.30	0	0.00	33.25	5	3,724	0.13%
2018/03/08	11	33.48	17	33.49	33.35	-6	3,730	-0.16%
2018/03/07	10.8	33.33	2	33.05	33.20	8.8	3,665	0.24%
2018/03/05	1	32.95	1	32.35	32.35	0	3,664	0.00%
2018/03/01	0	0.00	6	32.00	32.50	-6	3,660	-0.16%
2018/02/27	5	32.50	0	0.00	32.15	5	3,672	0.14%
2018/02/26	0	0.00	12	32.65	32.80	-12	3,680	-0.33%
2018/02/23	0	0.00	5	32.45	32.25	-5	3,682	-0.14%
2018/02/22	0	0.00	2	32.20	32.25	-2	3,820	-0.05%
2018/02/08	5	30.75	0	0.00	30.70	5	4,450	0.11%
2018/02/07	2	31.20	0	0.00	30.85	2	4,550	0.04%
2018/02/06	3	31.32	0	0.00	30.70	3	4,537	0.07%
2018/02/05	0.1	32.45	0	0.00	32.45	0.1	4,464	0.00%
2018/02/01	20	33.55	2	33.10	33.10	18	4,478	0.40%
2018/01/31	0	0.00	3	33.07	33.45	-3	4,616	-0.06%
2018/01/29	0	0.00	25	33.70	33.65	-25	4,610	-0.54%
2018/01/26	0	0.00	1	33.60	33.65	-1	4,610	-0.02%
2018/01/25	1	34.00	2.2	33.91	33.95	-1.2	4,586	-0.03%
2018/01/24	25	33.50	0	0.00	33.50	25	4,539	0.55%
2018/01/22	1	33.65	0	0.00	33.55	1	4,618	0.02%
2018/01/18	0	0.00	11	33.75	33.65	-11	4,640	-0.24%
2018/01/17	0	0.00	23	33.80	33.80	-23	4,614	-0.50%
2018/01/16	2	33.90	40	33.90	33.95	-38	4,600	-0.83%
2018/01/15	3	33.60	1	33.65	33.65	2	4,564	0.04%
2018/01/12	1	33.35	1	33.45	33.40	0	4,529	0.00%
2018/01/11	7	33.58	110	33.28	33.35	-103	4,519	-2.28%	大賣/鉅額交易
2018/01/10	6	33.44	5	33.30	33.30	1	4,495	0.02%
2018/01/09	10	33.15	11	33.27	33.30	-1	4,468	-0.02%
2018/01/08	20	33.28	16	33.32	33.30	4	4,471	0.09%
2018/01/05	117	32.98	10	32.95	33.10	107	4,407	2.43%	大買/鉅額交易
2018/01/04	33	32.55	0.4	32.40	32.55	32.6	4,335	0.75%
2018/01/03	0	0.00	3	32.25	32.40	-3	4,313	-0.07%
2018/01/02	0	0.00	2	31.83	32.00	-2	4,252	-0.05%