潤泰新 (9945)-群益金鼎-三民券商分點個股進出

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
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	18	43.60	10	43.85	43.25	8	17,248	0.05%
2024/05/22	7.5	44.70	4.1	44.70	44.70	3.4	16,941	0.02%
2024/05/21	21.1	44.68	23.1	44.93	44.35	-1.9	16,725	-0.01%
2024/05/20	24	45.60	3	46.22	45.30	21	16,394	0.13%
2024/05/17	39	47.18	12	47.66	46.60	27	15,907	0.17%
2024/05/16	176	47.21	92.8	47.25	46.90	83.2	15,266	0.54%	大買/
2024/05/15	40	45.88	60.1	45.96	46.55	-20.1	14,328	-0.14%
2024/05/14	20	42.88	3	42.92	42.65	17	13,293	0.13%
2024/05/13	5.2	42.73	80.1	41.98	43.90	-74.9	12,576	-0.60%
2024/05/10	30	40.66	4.1	40.60	40.50	25.9	11,860	0.22%
2024/05/09	23	40.34	5	40.64	40.20	18	11,642	0.15%
2024/05/08	31.1	40.80	4	41.10	40.70	27.1	11,406	0.24%
2024/05/07	19.1	42.07	4.2	42.25	41.80	14.9	11,071	0.13%
2024/05/06	37.2	43.51	41.1	43.29	43.10	-4	10,526	-0.04%
2024/05/03	40.3	42.33	42.5	42.28	42.45	-2.1	9,754	-0.02%
2024/05/02	30.2	41.43	45.9	41.61	42.25	-15.7	8,177	-0.19%
2024/04/30	13.3	38.92	13.5	38.84	38.45	-0.2	6,856	0.00%
2024/04/29	7	38.64	14	38.73	38.75	-7	6,442	-0.11%
2024/04/26	6	37.13	20	37.45	37.90	-14	6,187	-0.23%
2024/04/25	0	0.00	6	36.95	36.85	-6	5,946	-0.10%
2024/04/24	8	36.81	2	36.95	36.85	6	5,939	0.10%
2024/04/23	3	36.78	22	36.88	36.95	-19	5,998	-0.32%
2024/04/22	5	36.47	3	36.72	36.60	2	6,018	0.03%
2024/04/19	12	36.15	6	36.18	36.15	6	5,776	0.10%
2024/04/18	0	0.00	22	36.06	36.45	-22	5,567	-0.40%
2024/04/16	4	34.74	12	35.25	34.45	-8	5,263	-0.15%
2024/04/15	0	0.00	20	35.25	35.20	-20	5,183	-0.39%
2024/04/12	3	34.60	2	34.95	34.95	1	5,140	0.02%
2024/04/11	19	34.81	0	0.00	34.90	19	5,142	0.37%
2024/04/10	1	34.95	3	35.08	35.00	-2	5,094	-0.04%
2024/04/09	2	34.75	0	0.00	34.95	2	5,171	0.04%
2024/04/08	1	34.45	0	0.00	34.50	1	5,354	0.02%
2024/04/03	5	34.73	0	0.00	34.65	5	5,405	0.09%
2024/04/02	3	35.07	0	0.00	35.05	3	5,487	0.05%
2024/03/29	2	35.10	0	0.00	35.15	2	5,472	0.04%
2024/03/28	1	35.40	0	0.00	35.05	1	5,454	0.02%
2024/03/27	0	0.00	5	35.35	35.25	-5	5,412	-0.09%
2024/03/26	0.1	35.00	0	0.00	35.20	0.1	5,387	0.00%
2024/03/21	0	0.00	6	34.77	35.35	-6	5,325	-0.11%
2024/03/20	10.1	33.78	5	33.95	34.15	5.1	5,712	0.09%
2024/03/19	4	34.18	2	34.35	34.10	2	5,745	0.03%
2024/03/18	9	34.74	0	0.00	34.70	9	5,617	0.16%
2024/03/15	9.1	35.04	1	35.30	35.00	8.1	5,568	0.14%
2024/03/14	11.6	35.54	0	0.00	35.50	11.6	5,457	0.21%
2024/03/13	4	36.91	2.9	36.93	36.85	1.1	5,191	0.02%
2024/03/12	0	0.00	1	36.80	36.95	-1	5,182	-0.02%
2024/03/11	0	0.00	5	36.53	36.40	-5	5,193	-0.10%
2024/03/08	0	0.00	6	36.15	35.85	-6	5,166	-0.12%
2024/03/07	5	35.86	1	35.95	35.85	4	5,293	0.08%
2024/03/06	1.3	36.00	17	35.95	36.15	-15.7	5,262	-0.30%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	22.4	35.94	0	0.00	35.65	22.4	5,303	0.42%
2024/03/01	2.3	36.07	0	0.00	36.00	2.3	5,261	0.04%
2024/02/29	1	35.95	1	35.90	36.35	0	5,261	0.00%
2024/02/27	2	36.25	0.9	36.60	36.20	1.1	5,240	0.02%
2024/02/23	1.5	36.77	0	0.00	36.70	1.5	5,259	0.03%
2024/02/22	0	0.00	2	37.00	37.05	-2	5,303	-0.04%
2024/02/20	1	36.85	1	36.90	36.95	0	5,374	0.00%
2024/02/19	0.5	36.74	4	36.70	37.15	-3.5	5,410	-0.06%
2024/02/16	5	36.20	0	0.00	36.20	5	5,509	0.09%
2024/02/15	1	35.85	0	0.00	36.10	1	5,583	0.02%
2024/02/05	1	35.55	0	0.00	35.75	1	5,539	0.02%
2024/02/02	3	35.95	3	36.15	36.05	0	5,491	0.00%
2024/02/01	1	35.95	0	0.00	36.10	1	5,476	0.02%
2024/01/31	1.2	35.64	1	35.85	35.75	0.2	5,471	0.00%
2024/01/30	3	36.27	3	36.80	35.90	0	5,473	0.00%
2024/01/29	0.2	36.30	0	0.00	36.35	0.2	5,475	0.00%
2024/01/26	5	36.15	5	36.38	36.35	0	5,520	0.00%
2024/01/24	0	0.00	2.9	36.10	36.00	-2.9	5,483	-0.05%
2024/01/22	1	35.45	1	35.45	35.45	0	5,501	0.00%
2024/01/19	2	35.08	5	35.45	35.45	-3	5,473	-0.05%
2024/01/18	7	34.79	0	0.00	34.80	7	5,448	0.13%
2024/01/17	13	35.25	0	0.00	34.90	13	5,386	0.24%
2024/01/16	13	35.99	0	0.00	35.90	13	5,227	0.25%
2024/01/15	5	36.95	5	37.20	37.00	0	5,090	0.00%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/10	1.2	37.01	0	0.00	36.95	1.2	5,178	0.02%
2024/01/09	1	37.45	1	37.90	37.20	0	5,158	0.00%
2024/01/08	2	38.20	2	38.18	37.65	0	5,099	0.00%
2024/01/05	1	38.10	0	0.00	38.05	1	5,057	0.02%
2024/01/04	1	38.85	0	0.00	38.55	1	5,023	0.02%
2024/01/03	3	38.80	0	0.00	38.70	3	5,005	0.06%
2024/01/02	2	38.88	3.7	38.71	39.25	-1.7	4,893	-0.03%
2023/12/29	0.4	37.70	4	37.75	37.75	-3.6	4,681	-0.08%
2023/12/28	0	0.00	3	37.72	37.85	-3	4,656	-0.06%
2023/12/26	0	0.00	3	36.75	36.70	-3	4,532	-0.07%
2023/12/25	5	36.25	0	0.00	36.25	5	4,535	0.11%
2023/12/22	1.3	36.35	0	0.00	36.25	1.3	4,613	0.03%
2023/12/21	3	36.47	0	0.00	36.40	3	4,779	0.06%
2023/12/20	7	36.53	5	36.95	36.85	2	4,832	0.04%
2023/12/19	4.1	36.45	0	0.00	36.45	4.1	4,859	0.08%
2023/12/15	0.3	36.90	1	36.95	36.75	-0.7	4,782	-0.01%
2023/12/14	0	0.00	22	37.15	36.95	-22	4,295	-0.51%
2023/12/12	13	36.32	0	0.00	36.20	13	4,244	0.31%
2023/12/11	1	36.45	0	0.00	36.50	1	4,281	0.02%
2023/12/08	8.5	36.70	0	0.00	36.60	8.5	4,310	0.20%
2023/12/07	5	37.12	0	0.00	36.90	5	4,314	0.12%
2023/12/06	6	36.94	22	37.50	37.30	-16	4,430	-0.36%
2023/12/05	19	36.88	0	0.00	36.75	19	4,490	0.42%
2023/12/04	8	37.02	6	36.99	37.15	2	4,754	0.04%
2023/12/01	5	35.85	0	0.00	35.80	5	4,689	0.11%
2023/11/30	3	35.80	0	0.00	35.80	3	4,809	0.06%
2023/11/29	0	0.00	5	36.00	35.85	-5	4,766	-0.10%
2023/11/27	3.2	35.65	0	0.00	35.50	3.2	4,695	0.07%
2023/11/24	0	0.00	1.9	35.80	35.85	-1.9	4,687	-0.04%
2023/11/22	4.2	35.74	0.1	35.75	35.75	4.1	4,762	0.09%
2023/11/21	7.3	35.83	1	35.85	35.95	6.3	4,810	0.13%
2023/11/20	12.3	36.02	0	0.00	35.80	12.3	4,752	0.26%
2023/11/17	1	36.90	0	0.00	36.90	1	4,762	0.02%
2023/11/16	5	37.00	0	0.00	36.80	5	4,779	0.10%
2023/11/15	12	36.12	7	36.28	36.70	5	4,790	0.10%
2023/11/14	3	35.45	1	35.60	35.50	2	4,642	0.04%
2023/11/13	0	0.00	1	34.60	34.70	-1	4,594	-0.02%
2023/11/09	0	0.00	2	34.40	34.35	-2	4,623	-0.04%
2023/11/07	1	34.20	0	0.00	34.10	1	4,720	0.02%
2023/11/06	2	34.28	3	34.52	34.50	-1	4,754	-0.02%
2023/11/03	0.1	33.95	2	33.95	34.10	-1.9	4,757	-0.04%
2023/11/02	0	0.00	1	33.15	33.25	-1	4,809	-0.02%
2023/10/31	4	32.60	0	0.00	32.40	4	4,855	0.08%
2023/10/26	1.1	33.21	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	0	0.00	2	33.70	33.80	-2	5,042	-0.04%
2023/10/24	5	33.20	0	0.00	33.55	5	5,088	0.10%
2023/10/23	0	0.00	4	33.74	33.20	-4	5,127	-0.08%
2023/10/20	1	32.70	0	0.00	33.20	1	5,154	0.02%
2023/10/19	1	33.70	0	0.00	33.40	1	5,153	0.02%
2023/10/17	0	0.00	1.8	34.84	34.65	-1.8	5,158	-0.03%
2023/10/16	5	35.40	0.6	35.25	35.35	4.4	5,203	0.09%
2023/10/11	0	0.00	1	35.20	35.35	-1	5,433	-0.02%
2023/10/05	0.2	34.45	0	0.00	34.25	0.2	5,450	0.00%
2023/10/04	0.6	34.32	0	0.00	34.00	0.6	5,481	0.01%
2023/10/03	0.4	35.05	0	0.00	34.90	0.4	5,447	0.01%
2023/10/02	0.7	35.50	0	0.00	35.20	0.7	5,416	0.01%
2023/09/28	1	35.15	0.2	35.30	35.20	0.9	5,433	0.02%
2023/09/27	1.4	35.58	5	35.84	35.20	-3.6	5,440	-0.07%
2023/09/26	8.4	35.47	1.5	35.75	35.30	6.9	5,428	0.13%
2023/09/25	1.6	36.85	1	36.95	36.70	0.6	5,280	0.01%
2023/09/12	0.2	34.80	0	0.00	35.00	0.2	5,285	0.00%
2023/09/11	3	34.88	0	0.00	34.75	3	5,299	0.06%
2023/09/08	1	34.80	1	34.80	34.80	0	5,338	0.00%
2023/09/07	8.3	35.27	2	35.05	35.00	6.3	5,454	0.12%
2023/09/06	3.2	35.74	0	0.00	35.60	3.2	5,452	0.06%
2023/09/05	1	35.80	4	36.05	36.40	-3	5,413	-0.06%
2023/09/04	0	0.00	1	36.20	36.10	-1	5,409	-0.02%
2023/09/01	1	36.85	0	0.00	36.60	1	5,424	0.02%
2023/08/31	1	36.80	0	0.00	36.85	1	5,542	0.02%
2023/08/30	6.2	36.72	1	36.65	36.60	5.2	5,703	0.09%
2023/08/29	1	36.60	2	36.25	36.65	-1	5,614	-0.02%
2023/08/28	1.3	35.36	73.6	35.56	35.70	-72.3	5,309	-1.36%
2023/08/25	0	34.95	2	34.73	34.50	-2	5,274	-0.04%
2023/08/23	1.3	33.17	0	0.00	33.00	1.3	5,192	0.03%
2023/08/22	0.2	33.40	0	0.00	33.35	0.2	5,227	0.00%
2023/08/21	0	0.00	1	33.65	33.65	-1	5,272	-0.02%
2023/08/18	3	33.08	1	33.45	33.20	2	5,260	0.04%
2023/08/17	5.4	33.15	0	0.00	33.20	5.4	5,242	0.10%
2023/08/16	2.5	33.92	0	0.00	33.80	2.5	5,159	0.05%
2023/08/14	0.4	34.70	5	35.02	34.55	-4.6	5,142	-0.09%
2023/08/11	0	0.00	4	35.10	35.05	-4	5,142	-0.08%
2023/08/10	4	34.78	8	34.65	34.55	-4	5,136	-0.08%
2023/08/09	10	34.80	1	35.00	34.85	9	5,172	0.17%
2023/08/07	1	35.20	0.2	35.30	35.15	0.8	5,165	0.02%
2023/08/04	0	0.00	1	35.10	35.15	-1	5,202	-0.02%
2023/08/02	18	35.27	0	0.00	35.10	18	5,198	0.35%
2023/08/01	6	35.78	0	0.00	35.75	6	5,177	0.12%
2023/07/31	2	35.75	0	0.00	35.60	2	5,166	0.04%
2023/07/28	6.2	35.68	0	0.00	35.60	6.2	5,157	0.12%
2023/07/26	3	35.40	0	0.00	35.35	3	5,079	0.06%
2023/07/25	7	35.02	1	35.00	35.05	6	5,106	0.12%
2023/07/24	8.1	35.09	0	0.00	35.15	8.1	5,096	0.16%
2023/07/21	0.2	35.70	0	0.00	35.20	0.2	5,073	0.00%
2023/07/20	0	0.00	1.3	35.66	35.70	-1.3	5,147	-0.03%
2023/07/19	1	35.00	13	35.24	35.10	-12	5,134	-0.23%
2023/07/17	0.5	35.40	1	35.30	35.45	-0.5	5,114	-0.01%
2023/07/14	0	0.00	6	35.38	35.55	-6	5,150	-0.12%
2023/07/13	0.1	35.20	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	0	0.00	0.5	35.46	35.25	-0.5	5,162	-0.01%
2023/07/11	2	35.80	4	36.00	35.70	-2	5,168	-0.04%
2023/07/07	4	35.18	0	0.00	35.40	4	5,242	0.08%
2023/07/06	2	35.85	0	0.00	35.55	2	5,242	0.04%
2023/07/05	0	0.00	2	36.35	36.15	-2	5,169	-0.04%
2023/07/04	4	36.00	0	0.00	36.00	4	5,189	0.08%
2023/07/03	0	0.00	2	36.05	36.05	-2	5,237	-0.04%
2023/06/28	1	35.85	43	36.20	36.15	-42	5,450	-0.77%
2023/06/26	0.1	36.10	0	0.00	36.05	0.1	5,566	0.00%
2023/06/21	1	36.00	1	35.95	35.85	0	5,604	0.00%
2023/06/20	0	0.00	1	36.10	36.15	-1	5,639	-0.02%
2023/06/19	0	0.00	2	36.35	36.30	-2	5,838	-0.03%
2023/06/16	28	36.51	1	36.40	36.05	27	6,138	0.44%
2023/06/15	0	0.00	6	36.59	36.70	-6	6,667	-0.09%
2023/06/14	5	36.43	5	36.45	36.50	0	6,906	0.00%
2023/06/13	4	36.83	24	36.70	36.75	-20	7,974	-0.25%
2023/06/09	2	36.25	5	36.15	36.10	-3	7,948	-0.04%
2023/06/08	2	36.28	3	36.25	36.25	-1	7,979	-0.01%
2023/06/07	5	36.70	11	36.71	36.85	-6	7,999	-0.08%
2023/06/06	6.3	36.64	3	36.72	37.00	3.3	7,968	0.04%
2023/06/05	17	36.34	41	36.42	36.95	-24	7,832	-0.31%
2023/05/31	0	0.00	0.3	35.08	34.90	-0.3	7,578	0.00%
2023/05/30	0	0.00	10	35.06	35.05	-10	7,560	-0.13%
2023/05/29	1.1	34.82	2	35.03	35.00	-0.9	7,700	-0.01%
2023/05/26	1	34.80	10	34.85	34.90	-9	7,707	-0.12%
2023/05/25	0.1	35.35	10	35.15	35.15	-9.9	7,703	-0.13%
2023/05/24	0	0.00	5	35.55	35.70	-5	7,686	-0.07%
2023/05/23	1	35.60	0	0.00	35.70	1	7,678	0.01%
2023/05/22	0.3	35.63	0.2	35.60	35.50	0.1	7,685	0.00%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/16	0	0.00	106	34.69	35.10	-106	7,567	-1.40%	大賣/鉅額交易
2023/05/15	3	33.98	1	34.00	34.50	2	7,585	0.03%
2023/05/12	0	0.00	2	34.83	34.85	-2	7,513	-0.03%
2023/05/11	0.1	35.45	0	0.00	35.20	0.1	7,470	0.00%
2023/05/09	1	35.95	0.3	35.95	35.75	0.7	7,428	0.01%
2023/05/08	0	0.00	2	35.90	35.80	-2	7,447	-0.03%
2023/05/05	2	35.58	0.5	35.68	35.60	1.5	7,437	0.02%
2023/05/04	0	0.00	2.2	35.75	35.80	-2.2	7,481	-0.03%
2023/05/02	0	0.00	0.3	35.70	35.50	-0.3	7,619	0.00%
2023/04/28	0	0.00	2	35.75	35.80	-2	7,729	-0.03%
2023/04/27	4	35.35	0	0.00	35.50	4	7,726	0.05%
2023/04/26	0	0.00	4	35.40	35.65	-4	7,742	-0.05%
2023/04/25	0	0.00	13	36.03	35.40	-13	7,724	-0.17%
2023/04/24	0	0.00	6.1	35.45	35.55	-6.1	7,638	-0.08%
2023/04/21	0	0.00	13	35.21	35.15	-13	7,666	-0.17%
2023/04/20	30.4	35.15	4.2	35.10	35.05	26.2	7,657	0.34%
2023/04/19	11	35.38	5	35.45	35.45	6	7,673	0.08%
2023/04/18	1	35.50	0	0.00	35.50	1	7,615	0.01%
2023/04/13	0	0.00	3	35.90	35.90	-3	7,542	-0.04%
2023/04/12	0	0.00	8.5	36.05	36.15	-8.5	7,539	-0.11%
2023/04/10	3	35.90	1	36.00	35.50	2	7,443	0.03%
2023/04/07	0.1	35.20	3	35.50	35.65	-2.9	7,407	-0.04%
2023/04/06	12	35.27	1	35.25	35.15	11	7,338	0.15%
2023/03/31	1	35.75	4	35.66	35.35	-3	7,291	-0.04%
2023/03/30	0	0.00	2	35.25	35.05	-2	7,236	-0.03%
2023/03/29	3	34.88	8	34.86	34.90	-5	7,244	-0.07%
2023/03/28	2	35.28	2	35.30	35.20	0	7,227	0.00%
2023/03/27	4.3	35.61	4	35.59	35.50	0.3	7,223	0.00%
2023/03/24	1	35.85	0	0.00	35.85	1	7,204	0.01%
2023/03/23	1.2	35.68	1	35.90	35.85	0.2	7,168	0.00%
2023/03/22	27.2	35.64	17	35.95	35.95	10.2	7,126	0.14%
2023/03/21	12.3	35.15	28	35.22	35.65	-15.7	6,984	-0.22%
2023/03/20	72.1	34.43	24	34.56	34.30	48.1	6,702	0.72%
2023/03/17	12.3	36.32	5.3	36.28	36.25	7	6,127	0.11%
2023/03/16	32.8	36.21	27	36.66	36.25	5.8	5,954	0.10%
2023/03/15	5.8	38.35	0.6	38.35	38.35	5.2	4,988	0.10%
2023/03/14	2.1	42.58	2	42.70	42.60	0.1	4,968	0.00%
2023/03/13	3	42.72	3	42.87	43.00	0	5,011	0.00%
2023/03/10	4	43.55	2	43.50	43.25	2	5,008	0.04%
2023/03/09	0	0.00	24	44.33	44.10	-24	4,978	-0.48%
2023/03/08	10	43.97	2	44.00	44.00	8	5,069	0.16%
2023/03/07	0	0.00	5	43.93	44.10	-5	5,083	-0.10%
2023/03/06	3	43.48	0	0.00	43.45	3	5,069	0.06%
2023/03/03	3.1	43.27	2	43.20	43.25	1.1	5,086	0.02%
2023/03/02	3	43.22	1	43.40	43.30	2	5,100	0.04%
2023/03/01	17	43.72	0	0.00	43.60	17	5,047	0.34%
2023/02/24	0.2	44.45	2	44.70	44.45	-1.9	4,887	-0.04%
2023/02/23	0	0.00	1	44.65	44.50	-1	4,861	-0.02%
2023/02/22	5	43.95	9	44.27	44.20	-4	4,838	-0.08%
2023/02/21	22.1	44.34	1	44.35	44.40	21.1	4,897	0.43%
2023/02/20	2	43.88	4	44.38	44.40	-2	5,036	-0.04%
2023/02/16	1	44.10	15	44.23	44.10	-14	5,221	-0.27%
2023/02/15	0.5	44.29	0	0.00	44.00	0.5	5,355	0.01%
2023/02/14	0	0.00	10.4	44.29	44.25	-10.4	5,390	-0.19%
2023/02/13	3	43.95	4	44.15	44.05	-1	5,538	-0.02%
2023/02/10	5	44.35	0	0.00	44.40	5	5,566	0.09%
2023/02/09	5	44.75	5	44.90	44.75	0	5,622	0.00%
2023/02/08	10	44.60	4	44.70	44.75	6	5,670	0.11%
2023/02/07	1	44.80	29	44.73	44.65	-28	5,700	-0.49%
2023/02/06	1.7	44.75	10	45.20	44.70	-8.3	5,741	-0.14%
2023/02/03	0	0.00	11	45.20	45.10	-11	5,764	-0.19%
2023/02/02	0	0.00	1	45.35	45.40	-1	5,807	-0.02%
2023/02/01	1	45.10	2	45.05	45.30	-1	5,868	-0.02%
2023/01/31	2	45.15	7	45.26	44.75	-5	6,156	-0.08%
2023/01/30	8	44.07	10	44.48	44.70	-2	6,185	-0.03%
2023/01/17	2	43.75	1.2	43.79	43.90	0.9	6,144	0.01%
2023/01/16	5	43.71	4.3	43.72	43.55	0.8	6,200	0.01%
2023/01/13	1	43.45	5	43.80	43.35	-4	6,238	-0.06%
2023/01/12	1	43.25	1	43.45	43.30	0	6,316	0.00%
2023/01/11	3	43.60	6.1	43.75	43.35	-3.1	6,377	-0.05%
2023/01/10	11	43.40	0	0.00	43.30	11	6,394	0.17%
2023/01/09	0	0.00	2	43.65	43.75	-2	6,410	-0.03%
2023/01/06	2	43.30	6	43.08	43.10	-4	6,440	-0.06%
2023/01/05	2	43.00	0	0.00	43.00	2	6,835	0.03%
2023/01/04	1	43.55	1	43.35	43.35	0	6,948	0.00%
2023/01/03	0	0.00	35	43.20	43.55	-35	7,003	-0.50%
2022/12/30	3	43.22	5	43.40	43.25	-2	6,996	-0.03%
2022/12/29	1	42.60	4	42.65	42.65	-3	7,015	-0.04%
2022/12/23	2	43.68	0	0.00	43.65	2	7,254	0.03%
2022/12/22	1	44.30	2	44.38	44.35	-1	7,273	-0.01%
2022/12/21	0.1	42.90	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	2.6	42.81	4	43.59	42.50	-1.4	7,291	-0.02%
2022/12/19	2	44.08	1	44.15	44.00	1	7,328	0.01%
2022/12/16	3.6	44.63	3	44.57	44.40	0.6	7,295	0.01%
2022/12/15	0.3	44.91	0	0.00	45.05	0.3	7,276	0.00%
2022/12/14	0.6	45.00	7	45.06	45.00	-6.4	7,264	-0.09%
2022/12/12	2	44.60	0	0.00	44.35	2	7,191	0.03%
2022/12/09	0.1	44.85	0.1	44.95	44.85	0	7,209	0.00%
2022/12/08	4	44.55	0	0.00	44.50	4	7,180	0.06%
2022/12/07	6	45.70	6.1	45.81	45.60	-0.1	7,113	0.00%
2022/12/06	5.1	46.55	0	0.00	46.45	5.1	6,971	0.07%
2022/12/05	0	0.00	3	47.25	47.20	-3	6,913	-0.04%
2022/12/02	9	46.60	1	46.15	45.95	8	6,853	0.12%
2022/12/01	4	46.58	3	46.55	46.35	1	6,845	0.01%
2022/11/30	3	46.25	0	0.00	46.15	3	6,800	0.04%
2022/11/29	0	0.00	1	45.80	45.90	-1	6,709	-0.01%
2022/11/28	1	44.65	1	45.00	45.25	0	6,788	0.00%
2022/11/25	0	0.00	2	45.68	45.35	-2	6,849	-0.03%
2022/11/24	0	0.00	4.4	44.87	45.20	-4.4	6,829	-0.06%
2022/11/23	1	44.15	0	0.00	44.20	1	6,810	0.01%
2022/11/22	1	43.70	0	0.00	43.95	1	6,859	0.01%
2022/11/21	3	44.35	0	0.00	44.10	3	6,880	0.04%
2022/11/18	0.2	44.49	1	44.85	44.45	-0.8	6,867	-0.01%
2022/11/17	4	43.66	3	43.63	43.95	1	6,861	0.01%
2022/11/16	4.2	44.57	0	0.00	44.25	4.2	6,816	0.06%
2022/11/15	2.2	45.19	7	45.39	45.50	-4.8	6,702	-0.07%
2022/11/14	3	45.20	25	45.36	45.25	-22	6,637	-0.33%
2022/11/11	0	0.00	1	44.55	44.65	-1	6,548	-0.02%
2022/11/10	3	43.33	2.1	43.40	43.30	0.9	6,453	0.01%
2022/11/09	4.1	44.10	8	44.10	43.60	-3.9	6,546	-0.06%
2022/11/08	36	42.45	9.2	42.98	43.45	26.8	6,489	0.41%
2022/11/07	0	0.00	4	41.46	41.80	-4	6,546	-0.06%
2022/11/04	0	0.00	1	40.70	40.70	-1	6,674	-0.01%
2022/11/03	1	40.65	2	40.15	40.35	-1	6,784	-0.01%
2022/11/02	6	40.13	10	40.40	40.90	-4	6,852	-0.06%
2022/11/01	0	0.00	1	39.95	40.00	-1	6,873	-0.01%
2022/10/31	5.2	39.38	1	39.85	39.60	4.2	6,907	0.06%
2022/10/28	9	40.25	2	40.25	40.00	7	6,976	0.10%
2022/10/27	15.1	39.90	10.5	40.32	40.35	4.6	7,020	0.07%
2022/10/26	6.1	57.81	5	57.96	58.00	1.1	6,861	0.02%
2022/10/25	4.1	57.75	0	0.00	58.10	4.1	7,285	0.06%
2022/10/24	6	60.00	2	59.95	59.00	4	7,298	0.05%
2022/10/21	2	60.75	2	60.45	60.40	0	7,271	0.00%
2022/10/20	0	0.00	1	57.70	60.50	-1	7,414	-0.01%
2022/10/19	3	59.73	3	59.80	58.80	0	7,709	0.00%
2022/10/18	4	57.40	15	58.07	59.00	-11	8,120	-0.14%
2022/10/17	4	55.65	4	56.40	57.40	0	9,704	0.00%
2022/10/14	5.2	56.03	8.1	56.40	56.50	-2.9	9,729	-0.03%
2022/10/13	15	56.71	8	54.69	54.70	7	10,220	0.07%
2022/10/12	4	55.30	28.5	55.94	56.60	-24.5	9,827	-0.25%
2022/10/11	0	0.00	2	52.25	51.50	-2	9,732	-0.02%
2022/10/07	1.3	53.26	1	53.87	53.60	0.3	9,688	0.00%
2022/10/06	0	0.00	11.3	53.09	53.10	-11.3	9,659	-0.12%
2022/10/05	1	51.40	1.3	52.30	51.40	-0.3	9,655	0.00%
2022/10/04	4.1	49.41	5	50.14	50.30	-0.9	9,677	-0.01%
2022/10/03	1.4	50.30	0	0.00	49.85	1.4	9,596	0.01%
2022/09/30	2	50.70	2	50.85	51.40	0	9,546	0.00%
2022/09/29	0.1	51.60	2	51.60	51.40	-2	9,562	-0.02%
2022/09/28	4	51.43	0.1	52.80	50.60	3.9	9,600	0.04%
2022/09/26	5.5	53.31	2.5	54.02	53.50	3	9,574	0.03%
2022/09/23	0	0.00	3.4	56.52	56.10	-3.4	9,574	-0.03%
2022/09/22	4.7	56.83	0.5	56.70	56.50	4.2	9,599	0.04%
2022/09/21	6.2	58.04	0.2	58.50	58.40	6	9,561	0.06%
2022/09/20	7	58.19	1	59.00	58.90	6	9,553	0.06%
2022/09/19	2	58.50	0	0.00	58.00	2	9,556	0.02%
2022/09/16	0.3	59.92	0	0.00	59.80	0.3	9,573	0.00%
2022/09/13	1	60.20	2	60.50	60.70	-1	9,604	-0.01%
2022/09/12	0	60.50	0	0.00	60.30	0	9,658	0.00%
2022/09/08	0	0.00	0	60.40	60.30	0	9,752	0.00%
2022/09/07	1	59.00	17	58.00	58.00	-16	9,759	-0.16%
2022/09/06	0	0.00	0.1	59.90	60.00	-0.1	9,736	0.00%
2022/09/05	0.1	59.80	2.1	59.81	59.90	-2	9,788	-0.02%
2022/09/02	3.5	59.46	9	59.96	59.20	-5.5	9,859	-0.06%
2022/09/01	6.1	60.90	3.1	61.68	61.30	3	9,779	0.03%
2022/08/31	0	0.00	1	63.70	63.10	-1	9,717	-0.01%
2022/08/30	1	63.40	1	63.00	63.40	0	9,714	0.00%
2022/08/29	7.1	62.74	0	0.00	62.80	7.1	9,725	0.07%
2022/08/26	5	64.30	2	64.50	64.30	3	9,730	0.03%
2022/08/25	0	0.00	2	63.00	62.70	-2	9,704	-0.02%
2022/08/24	1	62.10	3	62.27	62.60	-2	9,758	-0.02%
2022/08/23	4	62.08	0	0.00	61.80	4	9,953	0.04%
2022/08/22	6	62.00	2	63.16	63.20	4	10,007	0.04%
2022/08/19	2	62.10	0	0.00	63.00	2	10,012	0.02%
2022/08/18	1	62.50	1	62.70	63.00	0	10,003	0.00%
2022/08/17	2	63.50	1	63.40	63.30	1	9,993	0.01%
2022/08/16	9	63.68	9	62.87	63.50	0	9,996	0.00%
2022/08/15	2	64.80	0.4	65.12	64.90	1.6	9,864	0.02%
2022/08/12	5.1	62.63	1.1	62.80	63.00	4.1	9,811	0.04%
2022/08/11	0	0.00	1.1	63.33	64.50	-1.1	9,774	-0.01%
2022/08/10	6	60.63	0.1	61.45	61.50	5.9	9,669	0.06%
2022/08/09	0.1	60.00	2.1	60.15	60.00	-2	9,575	-0.02%
2022/08/08	0	0.00	2.3	58.07	58.00	-2.3	9,580	-0.02%
2022/08/05	2	57.00	2.5	57.51	57.70	-0.5	9,675	0.00%
2022/08/04	21	55.40	20.1	55.55	56.00	0.9	9,803	0.01%
2022/08/03	5.1	56.16	0.1	56.50	56.40	5	9,749	0.05%
2022/08/02	8.4	57.57	3	57.70	57.90	5.4	9,726	0.06%
2022/08/01	4.2	56.06	5.1	55.67	57.90	-0.9	9,782	-0.01%
2022/07/29	0.1	54.80	8.5	54.80	54.80	-8.4	9,333	-0.09%
2022/07/28	2.2	60.90	1.1	60.53	60.80	1.1	9,592	0.01%
2022/07/27	5.2	60.00	2	60.00	60.80	3.2	9,631	0.03%
2022/07/26	4.1	61.00	6	61.47	61.10	-2	9,605	-0.02%
2022/07/25	15	57.52	17	57.75	59.60	-2	9,320	-0.02%
2022/07/22	37.3	57.56	57.9	57.06	58.00	-20.6	9,034	-0.23%
2022/07/21	4.4	59.20	6	59.20	59.20	-1.7	8,254	-0.02%
2022/07/20	33	67.89	16	67.53	65.70	17	8,214	0.21%
2022/07/18	0	0.00	2	72.50	72.80	-2	7,758	-0.03%
2022/07/15	7	70.96	0	0.00	70.90	7	7,754	0.09%
2022/07/14	5.2	70.59	0	0.00	71.30	5.2	7,784	0.07%
2022/07/13	0	0.00	3	71.17	71.20	-3	7,796	-0.04%
2022/07/12	5.5	69.59	0.2	69.10	69.10	5.3	7,877	0.07%
2022/07/11	3	69.40	0	0.00	69.40	3	7,850	0.04%
2022/07/08	6.2	71.19	2	71.40	70.90	4.2	7,817	0.05%
2022/07/07	1	69.84	4.8	70.55	71.00	-3.8	7,858	-0.05%
2022/07/06	2	70.00	0	0.00	69.90	2	8,040	0.02%
2022/07/05	4	71.38	0	0.00	71.40	4	8,002	0.05%
2022/07/04	2	70.50	2	70.40	71.40	0	7,999	0.00%
2022/07/01	5.2	71.19	2	70.30	70.30	3.2	8,025	0.04%
2022/06/29	2	74.50	1	75.00	74.80	1	7,915	0.01%
2022/06/28	1	74.90	1.6	74.88	74.80	-0.6	7,956	-0.01%
2022/06/27	0	75.70	0.1	75.39	75.50	-0.1	8,050	0.00%
2022/06/24	2	73.70	5	74.16	74.50	-3	8,124	-0.04%
2022/06/23	1	71.70	0	0.00	72.70	1	8,146	0.01%
2022/06/22	5.1	73.29	3	73.83	72.70	2.1	8,246	0.03%
2022/06/21	1	73.50	0	0.00	74.40	1	8,256	0.01%
2022/06/20	3	74.03	6	73.00	72.60	-3	8,320	-0.04%
2022/06/17	0.1	74.80	1	75.30	74.30	-0.9	8,386	-0.01%
2022/06/16	0	0.00	9	76.73	75.70	-9	8,421	-0.11%
2022/06/15	0	0.00	1	77.60	77.00	-1	8,689	-0.01%
2022/06/14	1	76.50	5.4	75.76	77.30	-4.4	8,740	-0.05%
2022/06/13	3.1	76.37	1	76.20	75.70	2.1	8,821	0.02%
2022/06/09	0	0.00	1	78.20	78.40	-1	8,756	-0.01%
2022/06/08	0	0.00	1	78.00	77.90	-1	8,770	-0.01%
2022/06/06	1.2	76.85	5	77.04	77.60	-3.8	8,844	-0.04%
2022/06/02	0	0.00	1	75.90	76.20	-1	8,997	-0.01%
2022/06/01	4	76.30	1	76.50	76.10	3	9,142	0.03%
2022/05/31	3	74.67	1.1	74.75	77.10	1.9	9,138	0.02%
2022/05/30	1.1	74.82	4	74.70	75.00	-2.9	9,004	-0.03%
2022/05/27	0	0.00	2	72.90	72.80	-2	8,955	-0.02%
2022/05/26	1	72.50	10	73.00	72.00	-9	9,021	-0.10%
2022/05/25	0.1	71.90	11	72.16	72.50	-10.9	9,173	-0.12%
2022/05/24	1	71.50	15	72.80	71.70	-14	9,462	-0.15%
2022/05/23	1	72.50	1	73.00	72.70	0	9,605	0.00%
2022/05/20	1	73.00	1	73.30	72.70	0	9,745	0.00%
2022/05/19	4.1	71.91	3	72.10	71.90	1.1	9,872	0.01%
2022/05/18	1.1	72.95	7.1	72.86	73.80	-6.1	9,887	-0.06%
2022/05/17	16	70.21	3	71.20	71.30	13	9,881	0.13%
2022/05/16	50.3	70.75	4.1	70.11	70.20	46.2	9,838	0.47%
2022/05/13	10.1	70.38	4	71.05	71.50	6.1	9,759	0.06%
2022/05/12	23.4	71.62	3.8	72.26	69.80	19.6	9,667	0.20%
2022/05/11	6	74.10	2	73.40	73.40	4	9,487	0.04%
2022/05/10	10.1	73.54	2.3	74.13	74.30	7.8	9,478	0.08%
2022/05/09	20.1	75.74	3.1	74.59	74.00	17	9,401	0.18%
2022/05/06	6.3	76.03	5	76.40	76.40	1.3	9,293	0.01%
2022/05/05	30.2	77.92	8	77.99	77.70	22.2	9,294	0.24%
2022/05/04	10	79.93	8	80.20	80.30	2	8,937	0.02%
2022/05/03	1	79.30	16	79.54	79.60	-15	8,877	-0.17%
2022/04/29	2	77.80	4.5	78.08	78.30	-2.5	8,755	-0.03%
2022/04/28	13.1	77.70	9	78.01	77.50	4.1	8,743	0.05%
2022/04/27	48.3	77.61	80	77.90	78.90	-31.7	8,590	-0.37%
2022/04/26	0	0.00	2.1	74.50	74.50	-2.1	7,745	-0.03%
2022/04/25	2.1	67.36	1.2	68.00	67.80	0.9	7,794	0.01%
2022/04/22	4	69.00	0	0.00	69.10	4	7,749	0.05%
2022/04/21	5	70.04	0	0.00	69.90	5	7,781	0.06%
2022/04/20	3.9	70.13	0	0.00	70.30	3.9	7,799	0.05%
2022/04/19	2	70.35	0	0.00	70.20	2	7,905	0.03%
2022/04/18	13.1	70.57	5	71.86	69.80	8.1	8,173	0.10%
2022/04/15	8	72.65	0	0.00	72.50	8	8,063	0.10%
2022/04/14	4	74.03	0	0.00	73.80	4	8,033	0.05%
2022/04/13	1	74.20	2	74.05	74.30	-1	8,065	-0.01%
2022/04/12	29.5	74.13	35	74.13	73.20	-5.5	8,002	-0.07%
2022/04/11	5	77.92	3	77.83	77.80	2	7,785	0.03%
2022/04/08	0	0.00	1	79.50	79.10	-1	7,767	-0.01%
2022/04/07	9.1	78.61	3	80.07	77.50	6.1	7,746	0.08%
2022/04/06	1	78.40	1	79.20	79.80	0	7,673	0.00%
2022/04/01	7	79.00	1	78.60	79.10	6	7,626	0.08%
2022/03/31	8	78.69	9	79.27	79.30	-1	7,628	-0.01%
2022/03/30	9	79.40	27	79.52	79.10	-18	7,624	-0.24%
2022/03/29	4	78.80	11	78.53	79.20	-7	7,527	-0.09%
2022/03/28	4	76.03	7	76.41	77.20	-3	7,434	-0.04%
2022/03/25	3	77.07	5	77.22	77.20	-2	7,414	-0.03%
2022/03/24	3	75.07	4	75.10	75.10	-1	7,271	-0.01%
2022/03/23	1	74.10	7	73.83	74.90	-6	7,250	-0.08%
2022/03/22	3	73.07	9.2	72.55	73.60	-6.2	7,157	-0.09%
2022/03/21	31.2	71.48	9	72.33	71.90	22.2	7,055	0.31%
2022/03/18	1	71.00	0	0.00	73.00	1	6,990	0.01%
2022/03/17	1	70.80	13.2	70.92	70.80	-12.2	6,786	-0.18%
2022/03/16	10.5	70.54	2.8	72.01	70.10	7.8	6,737	0.12%
2022/03/15	3	71.77	3.1	71.93	71.70	-0.1	6,594	0.00%
2022/03/14	10	71.99	0	0.00	72.10	10	6,578	0.15%
2022/03/11	5	71.58	1	71.40	72.10	4	6,614	0.06%
2022/03/10	1	71.60	11.1	71.18	71.90	-10.1	6,630	-0.15%
2022/03/09	8	69.13	10	68.75	69.90	-2	6,627	-0.03%
2022/03/08	8.8	68.25	2	69.45	67.60	6.8	6,590	0.10%
2022/03/07	8.6	70.87	0	0.00	70.60	8.6	6,421	0.13%
2022/03/04	2	73.15	0	0.00	73.30	2	6,411	0.03%
2022/03/03	14	73.61	6.2	73.78	73.60	7.8	6,550	0.12%
2022/03/02	0	0.00	2	72.50	72.40	-2	6,620	-0.03%
2022/03/01	2	71.55	2	72.30	72.00	0	6,599	0.00%
2022/02/25	7	71.34	6	73.10	71.60	1	6,532	0.02%
2022/02/24	34.3	73.44	30.2	73.31	71.50	4.1	6,388	0.06%
2022/02/23	10.1	73.95	11.4	73.52	74.40	-1.3	6,141	-0.02%
2022/02/22	2	70.60	6	70.50	71.80	-4	6,098	-0.07%
2022/02/21	4.1	70.89	9	71.13	71.90	-4.9	5,982	-0.08%
2022/02/18	2	69.90	7	69.60	69.90	-5	5,863	-0.09%
2022/02/17	8	68.85	5	68.82	68.80	3	5,808	0.05%
2022/02/14	9.6	67.54	13	67.58	67.50	-3.4	6,087	-0.06%
2022/02/11	3	68.27	2.5	68.66	68.90	0.5	6,110	0.01%
2022/02/10	0	0.00	26	68.22	68.80	-26	6,203	-0.42%
2022/02/09	5	67.82	0	0.00	67.70	5	6,179	0.08%
2022/02/08	11	67.51	1	67.40	67.70	10	6,283	0.16%
2022/02/07	15	67.14	14.1	66.82	67.20	0.9	6,266	0.01%
2022/01/26	2.1	63.70	3	63.83	63.70	-1	6,224	-0.02%
2022/01/25	1	63.51	3	63.40	63.40	-2	6,480	-0.03%
2022/01/24	1.1	63.98	2	63.60	64.40	-0.9	6,577	-0.01%
2022/01/21	28	64.79	5	65.00	64.80	23	6,731	0.34%
2022/01/20	1	66.40	3	66.30	66.30	-2	6,874	-0.03%
2022/01/19	1.1	66.25	0	0.00	66.00	1.1	7,402	0.01%
2022/01/18	2	66.50	5	67.08	67.00	-3	7,750	-0.04%
2022/01/17	0	0.00	11	66.53	66.80	-11	7,872	-0.14%
2022/01/14	5.1	66.08	7	66.70	66.00	-2	8,057	-0.02%
2022/01/13	0	66.60	12.2	66.95	67.00	-12.1	8,087	-0.15%
2022/01/12	7	66.50	4	66.95	66.50	3	8,079	0.04%
2022/01/11	4.7	64.95	30	65.84	67.00	-25.3	7,972	-0.32%
2022/01/10	11	63.50	10	64.10	63.90	1	7,738	0.01%
2022/01/07	3.1	63.00	10	63.20	62.80	-6.9	7,732	-0.09%
2022/01/06	0.9	63.59	12	63.68	63.60	-11.2	7,738	-0.14%
2022/01/05	0.1	63.08	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	5	62.98	0	0.00	63.20	5	7,864	0.06%
2022/01/03	0	0.00	3	63.87	63.60	-3	7,931	-0.04%
2021/12/30	2	63.70	0	0.00	63.80	2	7,940	0.03%
2021/12/29	0	0.00	4	63.30	63.50	-4	8,031	-0.05%
2021/12/28	2	62.70	5	62.98	63.00	-3	8,085	-0.04%
2021/12/24	5	63.62	3.1	63.40	63.30	1.9	8,294	0.02%
2021/12/23	2	62.30	0.8	62.50	62.50	1.2	8,336	0.01%
2021/12/22	5.1	62.24	4	62.35	62.00	1.1	8,446	0.01%
2021/12/21	1.1	62.53	3	62.73	62.40	-1.9	8,678	-0.02%
2021/12/20	4	61.10	0	0.00	61.40	4	9,124	0.04%
2021/12/17	1	61.10	0	0.00	61.30	1	9,432	0.01%
2021/12/16	1	61.70	0	0.00	61.80	1	10,123	0.01%
2021/12/15	2	61.35	4	61.43	61.90	-2	10,653	-0.02%
2021/12/14	8	61.11	19	61.26	61.00	-11	10,919	-0.10%
2021/12/13	13.3	62.14	1	61.80	61.60	12.3	11,008	0.11%
2021/12/10	1.1	63.25	1	63.50	63.20	0.1	11,117	0.00%
2021/12/09	0	0.00	1.3	64.04	64.00	-1.3	11,358	-0.01%
2021/12/08	2	64.25	0	0.00	64.10	2	11,789	0.02%
2021/12/07	5	64.22	2	64.40	64.40	3	12,028	0.02%
2021/12/06	3.2	62.98	3	63.43	63.00	0.2	12,160	0.00%
2021/12/03	3	63.53	3	63.50	63.40	0	12,276	0.00%
2021/12/02	6	63.95	2	63.80	63.70	4	12,428	0.03%
2021/12/01	0.3	65.10	0.2	65.00	64.80	0.1	12,676	0.00%
2021/11/30	3.2	64.48	0	0.00	64.20	3.2	12,675	0.03%
2021/11/29	15.1	63.24	25	63.27	63.80	-9.9	12,668	-0.08%
2021/11/26	12.2	65.23	4	65.50	64.90	8.2	12,667	0.06%
2021/11/25	12	66.93	0	0.00	66.70	12	12,678	0.09%
2021/11/24	3	66.53	1	67.00	66.90	2	12,709	0.02%
2021/11/23	6	66.65	5	66.76	66.50	1	12,738	0.01%
2021/11/22	8	66.76	0.5	67.10	66.70	7.5	12,707	0.06%
2021/11/19	8	67.65	0	0.00	67.10	8	12,660	0.06%
2021/11/18	3	68.63	5	68.70	68.70	-2	12,521	-0.02%
2021/11/17	1	68.40	1	68.60	68.90	0	12,501	0.00%
2021/11/16	8	68.48	0	0.00	68.50	8	12,484	0.06%
2021/11/15	20.5	69.46	2	69.45	69.00	18.5	12,470	0.15%
2021/11/12	12	67.28	11.1	68.06	68.50	0.9	12,312	0.01%
2021/11/11	5	66.80	5.6	66.43	66.70	-0.6	12,278	0.00%
2021/11/10	9.6	67.17	0	0.00	66.80	9.6	12,311	0.08%
2021/11/09	11.2	67.09	2.4	66.83	67.50	8.8	12,330	0.07%
2021/11/08	0.6	67.73	2	67.70	67.50	-1.4	12,253	-0.01%
2021/11/05	6	66.85	2.1	67.11	67.00	3.9	12,270	0.03%
2021/11/04	3	68.67	0	0.00	68.50	3	12,132	0.03%
2021/11/03	2	69.40	4.2	69.29	69.60	-2.2	12,059	-0.02%
2021/11/02	11.1	68.33	3	68.80	68.20	8.1	11,962	0.07%
2021/11/01	7	70.99	9.2	70.52	70.90	-2.1	11,713	-0.02%
2021/10/29	9.1	71.03	6.2	71.17	70.90	2.9	11,593	0.03%
2021/10/28	6.1	69.85	8	69.83	69.90	-1.9	11,409	-0.02%
2021/10/27	38.2	69.85	34.2	70.23	69.90	4.1	11,209	0.04%
2021/10/26	13.3	65.94	16	64.79	67.20	-2.7	10,637	-0.03%
2021/10/25	5	61.00	3	61.27	61.90	2	10,289	0.02%
2021/10/22	7	60.11	11	60.24	60.80	-4	10,202	-0.04%
2021/10/21	3	57.70	47	57.90	58.20	-44	10,106	-0.44%
2021/10/20	0.5	57.00	0	0.00	57.30	0.5	10,103	0.00%
2021/10/19	0	0.00	1	56.10	57.00	-1	10,262	-0.01%
2021/10/18	0	0.00	0.1	56.55	56.40	-0.1	10,314	0.00%
2021/10/14	0	0.00	2	54.90	54.50	-2	10,443	-0.02%
2021/10/13	6	54.85	15	54.35	54.80	-9	10,588	-0.08%
2021/10/12	7	55.53	1	55.20	55.30	6	10,583	0.06%
2021/10/08	2	56.60	6	56.68	56.80	-4	10,518	-0.04%
2021/10/07	4	56.13	0	56.25	56.40	4	10,529	0.04%
2021/10/06	15	56.31	0	0.00	55.30	15	10,674	0.14%
2021/10/05	0	0.00	7	55.59	56.00	-7	10,724	-0.07%
2021/10/04	2.1	55.49	0	0.00	55.30	2.1	10,856	0.02%
2021/10/01	9.4	56.06	0	0.00	56.00	9.4	11,058	0.08%
2021/09/30	7	57.51	0	0.00	57.40	7	11,098	0.06%
2021/09/29	2	57.40	0	0.00	57.40	2	11,014	0.02%
2021/09/28	7	56.94	6	56.87	57.90	1	10,929	0.01%
2021/09/27	41	57.24	7.1	56.92	56.10	33.9	10,701	0.32%
2021/09/24	13.8	60.24	0	0.00	59.80	13.8	10,230	0.13%
2021/09/23	45	61.06	6.1	61.33	61.10	38.9	9,950	0.39%
2021/09/22	9.1	81.18	16	80.73	82.30	-6.9	9,324	-0.07%
2021/09/17	3	84.53	1	84.60	85.00	2	9,002	0.02%
2021/09/16	1	84.00	11	84.65	83.90	-10	8,754	-0.11%
2021/09/15	10	83.89	24.4	84.48	84.60	-14.4	8,643	-0.17%
2021/09/14	4.1	82.46	18	82.75	83.50	-14	8,435	-0.17%
2021/09/13	28.4	82.60	24	81.79	81.50	4.4	8,187	0.05%
2021/09/10	10	79.64	2	80.35	81.20	8	7,808	0.10%
2021/09/09	11	76.62	45	75.42	78.50	-34	7,588	-0.45%
2021/09/08	16	75.02	5	75.40	75.10	11	7,397	0.15%
2021/09/07	23	74.43	34.2	74.72	76.10	-11.2	7,242	-0.15%
2021/09/06	20	73.79	23	74.49	73.60	-3	7,053	-0.04%
2021/09/03	5	70.00	2	69.90	69.90	3	6,790	0.04%
2021/09/02	7	70.66	0.5	70.70	69.40	6.5	6,743	0.10%
2021/09/01	3	71.57	1.4	71.18	71.30	1.6	6,592	0.02%
2021/08/31	3	67.90	13.1	67.85	69.30	-10.1	6,396	-0.16%
2021/08/30	4	67.40	21	67.75	67.60	-17	6,261	-0.27%
2021/08/27	0	0.00	3	66.20	66.90	-3	6,208	-0.05%
2021/08/26	3	65.37	0	0.00	65.30	3	6,145	0.05%
2021/08/25	1	65.00	0	0.00	65.40	1	6,158	0.02%
2021/08/23	1	64.30	6	64.58	64.80	-5	6,169	-0.08%
2021/08/20	5	63.22	0.3	63.10	63.00	4.7	6,168	0.08%
2021/08/19	0	64.60	1	64.00	63.60	-1	6,197	-0.02%
2021/08/18	2	62.45	3	64.53	65.40	-1	6,155	-0.02%
2021/08/17	4	64.93	1	64.10	63.50	3	6,094	0.05%
2021/08/16	28	66.92	11	67.88	65.90	17	6,041	0.28%
2021/08/13	19	67.39	1	67.80	67.80	18	5,959	0.30%
2021/08/12	4	65.58	8	65.75	67.00	-4	5,897	-0.07%
2021/08/11	0	0.00	11	65.43	65.30	-11	5,920	-0.19%
2021/08/10	1	64.70	0	0.00	64.50	1	5,951	0.02%
2021/08/09	3	65.00	6.2	64.79	64.90	-3.2	6,139	-0.05%
2021/08/06	0	0.00	1	64.70	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	3.1	64.77	64.70	-3.1	6,402	-0.05%
2021/08/04	0	0.00	3	64.87	65.00	-3	6,738	-0.04%
2021/08/03	9	63.43	47.3	64.00	64.30	-38.3	6,917	-0.55%
2021/08/02	8	62.55	22	63.03	63.60	-14	7,003	-0.20%
2021/07/30	0	0.00	11.1	62.47	62.40	-11.1	6,997	-0.16%
2021/07/29	0.1	62.30	0	0.00	62.20	0.1	7,027	0.00%
2021/07/28	11	60.79	1.9	60.76	61.40	9.1	7,070	0.13%
2021/07/27	45	62.99	3	62.50	62.10	42	7,230	0.58%
2021/07/26	64	65.66	0	0.00	64.80	64	7,176	0.89%
2021/07/23	29	65.32	9.5	65.65	66.40	19.5	7,135	0.27%
2021/07/22	3	64.83	6	64.95	65.00	-3	6,977	-0.04%
2021/07/21	4	65.00	10	65.35	65.10	-6	6,938	-0.09%
2021/07/20	3	65.60	8	65.83	65.80	-5	6,906	-0.07%
2021/07/19	4	66.48	1	66.90	66.60	3	6,888	0.04%
2021/07/16	6	64.85	11	65.52	65.60	-5	6,921	-0.07%
2021/07/15	15	64.53	15	64.53	64.80	0	6,945	0.00%
2021/07/14	5	62.90	2	62.50	63.30	3	6,955	0.04%
2021/07/13	11	64.77	0	0.00	64.00	11	7,001	0.16%
2021/07/12	0	0.00	2.1	64.02	65.40	-2.1	6,962	-0.03%
2021/07/09	2	62.50	6	62.78	62.90	-4	6,865	-0.06%
2021/07/08	3	62.60	3	61.97	62.90	0	6,744	0.00%
2021/07/07	8	59.14	29.8	58.20	59.10	-21.8	6,524	-0.33%
2021/07/06	0	0.00	1	57.10	56.80	-1	6,403	-0.02%
2021/07/05	5	56.70	3	57.13	56.70	2	6,492	0.03%
2021/07/02	0	0.00	3.1	56.47	56.40	-3.1	6,586	-0.05%
2021/07/01	7	56.59	9	56.99	56.60	-2	6,649	-0.03%
2021/06/30	3	56.60	6	56.73	56.60	-3	6,742	-0.04%
2021/06/29	3	56.80	75	56.70	56.70	-72	6,807	-1.06%
2021/06/28	0	0.00	28	56.42	57.60	-28	6,848	-0.41%
2021/06/25	1	54.60	10	54.73	54.80	-9	6,779	-0.13%
2021/06/24	2.3	54.21	26.3	54.36	54.20	-24	7,383	-0.33%
2021/06/23	3	53.83	6	54.07	54.00	-3	7,402	-0.04%
2021/06/22	1	54.10	11	54.11	53.80	-10	7,489	-0.13%
2021/06/21	1	54.00	5	54.10	53.90	-4	7,565	-0.05%
2021/06/18	0.4	53.50	8.4	53.91	54.00	-8	7,566	-0.11%
2021/06/17	8	53.16	0	0.00	53.20	8	7,575	0.11%
2021/06/16	0	0.00	16	53.57	53.40	-16	7,669	-0.21%
2021/06/15	0	0.00	21	53.64	53.70	-21	7,756	-0.27%
2021/06/11	7	53.17	2	53.15	53.20	5	7,884	0.06%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/09	1.5	52.20	0	0.00	52.10	1.5	7,982	0.02%
2021/06/07	8	52.40	0	0.00	52.20	8	8,253	0.10%
2021/06/04	2	52.50	2	52.40	52.50	0	8,346	0.00%
2021/06/02	3	52.53	0	0.00	52.50	3	8,578	0.03%
2021/06/01	3	52.47	0	0.00	52.50	3	8,588	0.03%
2021/05/31	14	52.47	1.3	52.65	52.50	12.7	8,689	0.15%
2021/05/28	4	52.30	0	0.00	52.40	4	8,738	0.05%
2021/05/27	1	51.30	2.4	51.57	52.00	-1.4	8,795	-0.02%
2021/05/26	3	51.63	1	51.80	51.80	2	8,838	0.02%
2021/05/25	14	51.69	7	51.61	51.70	7	8,879	0.08%
2021/05/24	4	51.43	3	51.47	51.50	1	8,946	0.01%
2021/05/21	2	51.25	4	51.58	51.70	-2	9,023	-0.02%
2021/05/20	21	51.31	0	0.00	51.00	21	9,068	0.23%
2021/05/19	2	51.60	1	51.60	51.20	1	9,040	0.01%
2021/05/17	20.2	49.58	3	49.80	48.45	17.2	8,988	0.19%
2021/05/14	65	51.51	0	0.00	51.00	65	8,783	0.74%
2021/05/13	13.2	49.86	1	49.85	49.85	12.2	8,642	0.14%
2021/05/12	26	51.15	12	50.78	50.20	14	8,526	0.16%
2021/05/11	72	54.57	15	54.33	53.80	57	8,165	0.70%
2021/05/10	1	53.40	5	54.12	54.60	-4	7,961	-0.05%
2021/05/05	3	52.83	6	53.23	52.50	-3	7,852	-0.04%
2021/05/04	3	52.53	16.9	52.28	52.20	-13.9	7,773	-0.18%
2021/05/03	0	0.00	5	53.34	53.10	-5	7,497	-0.07%
2021/04/29	12	53.15	2	53.30	53.10	10	7,427	0.13%
2021/04/28	6	53.62	3	53.70	53.70	3	7,378	0.04%
2021/04/27	1	53.80	0	0.00	54.10	1	7,421	0.01%
2021/04/26	1	54.00	7	54.23	54.30	-6	7,393	-0.08%
2021/04/23	0	0.00	10	52.92	53.20	-10	7,335	-0.14%
2021/04/22	7	53.41	42.5	53.44	52.70	-35.5	7,311	-0.49%
2021/04/21	5	53.68	17.2	53.57	54.10	-12.2	7,133	-0.17%
2021/04/20	1.1	53.09	13	52.69	53.10	-11.9	7,055	-0.17%
2021/04/19	4.4	52.68	13.7	52.62	53.10	-9.4	7,025	-0.13%
2021/04/16	2	50.20	11	50.55	51.40	-9	6,894	-0.13%
2021/04/15	11	50.09	59	49.94	50.10	-48	6,783	-0.71%
2021/04/14	24	49.26	10	49.75	49.55	14	6,728	0.21%
2021/04/13	2	49.90	0	0.00	49.85	2	6,716	0.03%
2021/04/12	0	0.00	33.1	49.88	49.95	-33.1	6,649	-0.50%
2021/04/09	2.1	49.38	0	0.00	49.45	2.1	6,629	0.03%
2021/04/08	13	50.06	16	49.77	49.80	-3	6,544	-0.05%
2021/04/07	7	50.05	7	49.89	50.00	0	6,455	0.00%
2021/04/06	10	49.95	16.1	50.02	50.00	-6.1	6,395	-0.10%
2021/04/01	22	49.42	16	49.35	49.60	6	6,285	0.10%
2021/03/31	42.1	49.44	14	49.48	49.50	28.1	6,175	0.46%
2021/03/30	9	48.63	9	48.97	48.90	0	6,036	0.00%
2021/03/29	136.2	48.79	17.5	48.91	48.85	118.7	5,902	2.01%	大買/鉅額交易
2021/03/26	1	45.75	6.2	45.54	45.75	-5.2	5,279	-0.10%
2021/03/25	13	44.67	17.1	45.16	45.20	-4.1	5,226	-0.08%
2021/03/24	6	44.86	14	44.64	44.40	-8	5,136	-0.16%
2021/03/23	5	44.98	8	44.98	45.20	-3	5,052	-0.06%
2021/03/22	14	44.34	17	44.62	44.85	-3	5,014	-0.06%
2021/03/19	7	44.39	2	44.48	44.55	5	4,970	0.10%
2021/03/18	15	44.97	23	45.18	45.15	-8	4,895	-0.16%
2021/03/17	12	45.20	22.1	45.19	45.30	-10.1	4,839	-0.21%
2021/03/16	15	44.13	6	44.22	44.40	9	4,730	0.19%
2021/03/15	6	43.25	5	43.57	43.75	1	4,852	0.02%
2021/03/12	6	43.50	9	43.29	43.30	-3	4,930	-0.06%
2021/03/11	3.3	43.81	7	43.88	43.80	-3.7	4,909	-0.08%
2021/03/10	3	43.83	2	44.00	43.85	1	4,774	0.02%
2021/03/09	9	43.11	7	43.25	43.50	2	4,695	0.04%
2021/03/08	5	42.55	8	42.60	42.75	-3	4,623	-0.06%
2021/03/05	5	42.06	10	42.21	42.15	-5	4,621	-0.11%
2021/03/04	2	42.15	5	42.26	42.20	-3	4,853	-0.06%
2021/03/03	10	42.00	9	41.99	42.05	1	4,788	0.02%
2021/03/02	4	42.10	0	0.00	41.60	4	4,714	0.08%
2021/02/26	0	0.00	2	41.60	41.70	-2	4,687	-0.04%
2021/02/25	0	0.00	8	41.69	41.65	-8	4,612	-0.17%
2021/02/24	5	41.89	10	41.93	41.45	-5	4,608	-0.11%
2021/02/23	5	41.71	23	41.63	41.75	-18	4,563	-0.39%
2021/02/22	0	0.00	16	41.26	41.20	-16	4,583	-0.35%
2021/02/19	4	40.78	3	40.55	40.90	1	4,526	0.02%
2021/02/18	0.2	40.85	8	40.86	40.90	-7.8	4,534	-0.17%
2021/02/17	0	0.00	3.1	40.22	40.20	-3.1	4,507	-0.07%
2021/02/05	0	0.00	2	39.45	39.50	-2	4,506	-0.04%
2021/02/03	3	39.17	0	0.00	39.10	3	4,711	0.06%
2021/01/29	3.1	38.98	5	38.90	38.75	-1.9	4,864	-0.04%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/27	2	39.58	0	0.00	39.50	2	4,832	0.04%
2021/01/26	1	39.60	0	0.00	39.50	1	4,866	0.02%
2021/01/21	1	39.40	0	0.00	39.50	1	5,016	0.02%
2021/01/20	14	39.67	0	0.00	39.35	14	5,139	0.27%
2021/01/19	3	40.03	0	0.00	40.00	3	5,446	0.06%
2021/01/18	2	39.90	4	40.05	40.20	-2	5,425	-0.04%
2021/01/15	8	40.35	0	0.00	40.25	8	5,380	0.15%
2021/01/12	10	40.57	1	40.90	40.50	9	5,374	0.17%
2021/01/11	1	40.45	0	0.00	40.65	1	5,350	0.02%
2021/01/08	1	40.30	1	40.30	40.35	0	5,361	0.00%
2021/01/07	11.1	40.37	0	0.00	40.25	11.1	5,373	0.21%
2021/01/06	4	40.25	0	0.00	40.20	4	5,376	0.07%
2021/01/05	1	40.85	1	40.75	40.70	0	5,327	0.00%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/30	0	0.00	4.5	40.74	40.75	-4.5	5,371	-0.08%
2020/12/29	3	40.60	1	40.65	40.60	2	5,378	0.04%
2020/12/28	0	0.00	1	40.50	40.55	-1	5,409	-0.02%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	2	40.08	0.5	40.20	40.10	1.5	5,534	0.03%
2020/12/22	4	40.41	1	40.50	40.25	3	5,545	0.05%
2020/12/21	1	40.30	1	40.60	40.60	0	5,573	0.00%
2020/12/18	3	40.63	0	0.00	40.60	3	5,583	0.05%
2020/12/16	0	0.00	1	40.75	40.75	-1	5,582	-0.02%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	1	40.55	4	40.60	40.55	-3	5,568	-0.05%
2020/12/10	6	40.30	2	40.25	40.35	4	5,520	0.07%
2020/12/09	19	40.32	5	40.65	40.40	14	5,490	0.26%
2020/12/08	6	41.38	8	41.37	41.20	-2	5,326	-0.04%
2020/12/07	3	41.80	6	41.81	41.75	-3	5,223	-0.06%
2020/12/04	0	0.00	1	41.45	41.55	-1	5,175	-0.02%
2020/12/03	3	41.38	7	41.41	41.45	-4	5,148	-0.08%
2020/12/02	7	41.37	5	41.45	41.25	2	5,134	0.04%
2020/12/01	9	41.65	3	42.32	41.65	6	5,124	0.12%
2020/11/30	3	41.77	32	41.88	42.05	-29	5,073	-0.57%
2020/11/27	6	41.26	25	41.29	41.35	-19	4,872	-0.39%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	30	40.96	0	0.00	40.80	30	5,174	0.58%
2020/11/24	6	41.08	0	0.00	41.00	6	5,340	0.11%
2020/11/23	1	41.30	2	41.45	41.30	-1	5,495	-0.02%
2020/11/20	2	41.30	1.1	41.53	41.40	0.9	5,501	0.02%
2020/11/19	0	0.00	63	41.51	41.40	-63	5,590	-1.13%
2020/11/18	30	40.90	5	40.90	40.95	25	5,553	0.45%
2020/11/17	1	40.85	6	40.89	40.85	-5	5,622	-0.09%
2020/11/16	5	40.75	2	41.10	40.80	3	5,871	0.05%
2020/11/13	19	40.66	51	40.51	40.70	-32	6,573	-0.49%
2020/11/12	14	41.00	2	40.90	40.85	12	6,742	0.18%
2020/11/11	5	40.95	17	41.08	41.40	-12	6,913	-0.17%
2020/11/10	3	40.45	3	40.95	40.65	0	6,835	0.00%
2020/11/09	1	40.10	1	40.35	40.20	0	6,776	0.00%
2020/11/06	6	40.13	1	40.05	40.05	5	6,781	0.07%
2020/11/05	0	0.00	10	40.37	40.25	-10	6,780	-0.15%
2020/11/04	2	39.93	4	40.20	40.00	-2	6,756	-0.03%
2020/11/03	1	40.00	6	40.15	40.05	-5	6,766	-0.07%
2020/11/02	3	39.57	2	39.65	39.70	1	6,788	0.01%
2020/10/30	30	39.77	3	39.70	39.50	27	6,796	0.40%
2020/10/29	18.5	39.87	0	0.00	40.05	18.5	6,757	0.27%
2020/10/28	35	40.65	26	40.52	40.55	9	6,752	0.13%
2020/10/27	42	40.53	62.5	40.79	41.05	-20.5	6,679	-0.31%
2020/10/26	2	38.78	11	38.81	38.75	-9	6,324	-0.14%
2020/10/23	4	38.79	0	0.00	38.70	4	6,412	0.06%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/21	8	38.66	2	38.60	38.55	6	6,530	0.09%
2020/10/20	17	38.56	2	38.53	38.50	15	6,543	0.23%
2020/10/19	3	38.50	5	38.25	38.55	-2	6,523	-0.03%
2020/10/16	15	38.37	7	38.50	38.20	8	6,513	0.12%
2020/10/15	2	38.50	1	38.90	38.55	1	6,509	0.02%
2020/10/14	7	38.96	5	39.00	38.95	2	6,508	0.03%
2020/10/13	1	38.80	5	38.99	38.95	-4	6,644	-0.06%
2020/10/12	14	39.01	3	39.37	38.85	11	6,755	0.16%
2020/10/08	18	39.37	7	39.31	39.30	11	6,856	0.16%
2020/10/07	0	0.00	3	39.88	39.75	-3	6,888	-0.04%
2020/10/06	10	39.83	9	39.74	39.90	1	6,927	0.01%
2020/10/05	1	39.10	18	39.10	39.25	-17	6,954	-0.24%
2020/09/30	5	38.91	2	38.88	38.90	3	6,943	0.04%
2020/09/29	9	38.88	6	38.90	38.85	3	6,951	0.04%
2020/09/28	1	39.40	0	0.00	39.40	1	6,890	0.01%
2020/09/25	3	39.48	14	39.38	39.30	-11	6,921	-0.16%
2020/09/24	10	39.52	2	39.73	39.40	8	6,959	0.11%
2020/09/23	9	40.43	0	0.00	40.20	9	7,020	0.13%
2020/09/22	12	40.88	0	0.00	40.85	12	7,024	0.17%
2020/09/21	6	41.47	3	41.75	41.40	3	7,034	0.04%
2020/09/18	0	0.00	12	41.73	41.70	-12	7,052	-0.17%
2020/09/17	2	41.55	3	41.75	41.50	-1	7,064	-0.01%
2020/09/16	3	41.58	4	41.73	41.65	-1	7,082	-0.01%
2020/09/15	12	41.45	2	41.50	41.45	10	7,051	0.14%
2020/09/14	2	41.55	18	41.59	41.55	-16	7,072	-0.23%
2020/09/11	10	41.25	28	41.30	41.30	-18	7,096	-0.25%
2020/09/10	4	41.19	0	0.00	41.10	4	7,073	0.06%
2020/09/09	12.1	41.02	3	41.30	41.40	9.1	7,137	0.13%
2020/09/08	9	41.38	1	41.60	41.40	8	7,177	0.11%
2020/09/07	16	41.48	3	41.93	41.45	13	7,272	0.18%
2020/09/04	22	41.16	12	41.47	41.50	10	7,403	0.14%
2020/09/03	1	41.90	26	41.86	41.80	-25	7,475	-0.33%
2020/09/02	25	41.53	38	41.56	41.45	-13	7,464	-0.17%
2020/09/01	29	42.07	4	42.36	41.85	25	7,474	0.33%
2020/08/31	39	42.70	21	42.64	43.20	18	7,377	0.24%
2020/08/28	10	42.06	44	42.14	42.20	-34	7,189	-0.47%
2020/08/27	17.1	40.07	17	39.86	40.05	0.1	7,080	0.00%
2020/08/26	24	39.19	4	39.28	39.35	20	6,946	0.29%
2020/08/25	29	38.87	28	39.01	39.00	1	6,912	0.01%
2020/08/24	9	38.07	1	38.55	37.85	8	6,825	0.12%
2020/08/21	2	38.23	18	38.14	38.25	-16	6,772	-0.24%
2020/08/20	24	37.22	33	38.04	37.45	-9	6,713	-0.13%
2020/08/19	108	37.88	32	38.81	39.05	76	6,444	1.18%	大買/
2020/08/18	0	0.00	18	54.58	54.70	-18	5,689	-0.32%
2020/08/17	1	54.20	31	53.87	54.40	-30	5,504	-0.54%
2020/08/14	6	52.73	2	53.30	53.10	4	5,306	0.08%
2020/08/13	0	0.00	2	53.40	53.40	-2	5,255	-0.04%
2020/08/12	10	52.30	2	52.90	53.00	8	5,247	0.15%
2020/08/10	0	0.00	4	53.50	53.30	-4	5,258	-0.08%
2020/08/07	8	53.18	0	0.00	53.00	8	5,258	0.15%
2020/08/06	1	53.30	4	53.78	53.40	-3	5,230	-0.06%
2020/08/05	9	52.52	1	52.40	53.00	8	5,195	0.15%
2020/08/04	6	52.00	1	52.20	52.20	5	5,175	0.10%
2020/08/03	3	52.17	7	52.00	52.20	-4	5,146	-0.08%
2020/07/31	0	0.00	4	50.59	50.80	-4	5,063	-0.08%
2020/07/30	4	49.45	1	49.45	50.10	3	5,001	0.06%
2020/07/29	1	50.10	24	49.82	49.50	-23	4,963	-0.46%
2020/07/28	3	45.95	6	47.03	47.00	-3	4,892	-0.06%
2020/07/27	6	47.23	5	47.33	46.40	1	4,893	0.02%
2020/07/24	9	48.78	0	0.00	48.50	9	4,848	0.19%
2020/07/22	5	50.10	0	0.00	49.90	5	4,941	0.10%
2020/07/21	0	0.00	10	49.50	50.20	-10	4,939	-0.20%
2020/07/20	17	49.25	9	49.59	48.95	8	4,914	0.16%
2020/07/17	3	50.23	20	50.40	49.55	-17	4,874	-0.35%
2020/07/16	10	51.44	0	0.00	51.20	10	4,761	0.21%
2020/07/15	0	0.00	1	54.10	53.80	-1	4,637	-0.02%
2020/07/13	1.1	53.59	1	53.90	53.60	0.1	4,460	0.00%
2020/07/10	2.1	53.38	1	53.20	53.00	1.1	4,428	0.03%
2020/07/09	12	54.48	1	54.50	54.30	11	4,373	0.25%
2020/07/08	0	0.00	3	54.33	54.60	-3	4,335	-0.07%
2020/07/07	2	54.10	1	53.90	54.20	1	4,296	0.02%
2020/07/02	0	0.00	9	53.80	54.00	-9	4,302	-0.21%
2020/07/01	0.1	51.40	1	51.70	51.70	-0.9	4,350	-0.02%
2020/06/24	0	0.00	3	50.60	50.60	-3	4,515	-0.07%
2020/06/23	1	50.30	4	50.40	50.60	-3	4,522	-0.07%
2020/06/22	3	50.30	0	0.00	50.50	3	4,536	0.07%
2020/06/19	1	50.30	0	0.00	50.20	1	4,583	0.02%
2020/06/18	1	49.80	12	50.37	50.30	-11	4,597	-0.24%
2020/06/17	3	49.93	7	49.83	49.85	-4	4,584	-0.09%
2020/06/16	6	50.22	5	50.44	50.20	1	4,617	0.02%
2020/06/15	1	50.10	5	50.14	49.95	-4	4,641	-0.09%
2020/06/12	8	49.14	4	49.04	49.80	4	4,626	0.09%
2020/06/11	10	50.89	5.2	50.68	50.10	4.8	4,573	0.11%
2020/06/10	2	50.95	2	51.00	51.40	0	4,436	0.00%
2020/06/09	1	49.40	2	49.40	49.40	-1	4,373	-0.02%
2020/06/08	0	0.00	7	49.30	49.60	-7	4,375	-0.16%
2020/06/05	0	0.00	4	48.61	48.75	-4	4,314	-0.09%
2020/06/04	0	0.00	2	48.15	48.20	-2	4,284	-0.05%
2020/06/03	4	48.33	7	48.46	48.30	-3	4,290	-0.07%
2020/06/02	1	46.45	0	0.00	47.30	1	4,169	0.02%
2020/06/01	0	0.00	2	46.05	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	1	46.00	45.70	-1	4,059	-0.02%
2020/05/28	3	45.70	10	46.20	45.75	-7	3,998	-0.18%
2020/05/26	10	45.66	10	45.60	45.75	0	3,934	0.00%
2020/05/25	1	44.75	4	45.00	45.30	-3	3,901	-0.08%
2020/05/22	2	45.05	6	45.25	45.00	-4	3,892	-0.10%
2020/05/21	1	45.95	0	0.00	45.80	1	3,845	0.03%
2020/05/20	2	45.00	10	45.00	45.00	-8	3,794	-0.21%
2020/05/19	2	45.10	3	45.15	45.25	-1	3,756	-0.03%
2020/05/18	3	44.42	4	44.64	44.65	-1	3,691	-0.03%
2020/05/15	5	44.58	2	44.65	44.35	3	3,640	0.08%
2020/05/14	11	43.85	0	0.00	43.65	11	3,569	0.31%
2020/05/13	2	44.10	0	0.00	44.10	2	3,538	0.06%
2020/05/12	3	43.97	1	43.90	43.85	2	3,524	0.06%
2020/05/11	0	0.00	6	44.29	44.30	-6	3,489	-0.17%
2020/05/08	0	0.00	2	43.95	43.95	-2	3,459	-0.06%
2020/05/06	0	0.00	2	43.60	43.55	-2	3,443	-0.06%
2020/05/05	1	43.65	3	43.55	43.80	-2	3,424	-0.06%
2020/05/04	4	43.84	0	0.00	43.75	4	3,409	0.12%
2020/04/30	3	44.57	1	44.80	44.60	2	3,406	0.06%
2020/04/29	2	44.70	2	44.65	44.65	0	3,369	0.00%
2020/04/28	5	43.53	4	43.19	43.95	1	3,313	0.03%
2020/04/27	8	42.81	3	42.33	42.75	5	3,294	0.15%
2020/04/24	1	41.85	1	41.95	41.70	0	3,219	0.00%
2020/04/23	3	41.55	1	41.95	41.60	2	3,202	0.06%
2020/04/22	1	40.85	1	41.10	41.55	0	3,177	0.00%
2020/04/21	5	41.25	0	0.00	41.20	5	3,165	0.16%
2020/04/17	31	42.16	3	42.03	41.80	28	3,106	0.90%
2020/04/16	2	41.85	0	0.00	41.95	2	3,052	0.07%
2020/04/15	5	41.98	3	41.97	41.95	2	3,021	0.07%
2020/04/10	2	41.43	2	41.40	41.45	0	2,942	0.00%
2020/04/09	4	41.85	0	0.00	41.30	4	2,923	0.14%
2020/04/08	6	41.59	0	0.00	41.75	6	2,875	0.21%
2020/04/07	2	41.48	2	41.85	41.30	0	2,832	0.00%
2020/04/06	9	42.30	65	42.10	41.95	-56	2,735	-2.05%
2020/04/01	0	0.00	70	41.98	42.00	-70	2,553	-2.74%
2020/03/27	1	34.35	3	34.58	34.80	-2	2,431	-0.08%
2020/03/26	0	0.00	6	33.67	33.75	-6	2,530	-0.24%
2020/03/25	0	0.00	4	32.85	33.40	-4	2,631	-0.15%
2020/03/24	2	31.40	0	0.00	31.45	2	2,628	0.08%
2020/03/23	3	30.13	2	30.33	30.10	1	2,638	0.04%
2020/03/20	0	0.00	7	31.15	31.20	-7	2,635	-0.27%
2020/03/19	14	30.88	5	30.70	30.10	9	2,616	0.34%
2020/03/18	1	33.55	6	33.93	33.40	-5	2,512	-0.20%
2020/03/17	13	34.09	2	34.43	34.05	11	2,453	0.45%
2020/03/16	7	37.12	0	0.00	35.90	7	2,400	0.29%
2020/03/13	8	36.15	1	37.30	37.45	7	2,383	0.29%
2020/03/12	7	39.88	0	0.00	39.40	7	2,313	0.30%
2020/03/11	6	40.64	4	40.99	40.70	2	2,278	0.09%
2020/03/10	2	39.95	0	0.00	40.35	2	2,289	0.09%
2020/03/09	1	40.45	0	0.00	40.30	1	2,273	0.04%
2020/03/06	1	41.90	0	0.00	41.75	1	2,220	0.05%
2020/03/05	1	42.50	3	42.58	42.60	-2	2,215	-0.09%
2020/03/04	0	0.00	1	41.85	41.95	-1	2,247	-0.04%
2020/03/02	1	41.60	0	0.00	41.15	1	2,277	0.04%
2020/02/27	2	41.05	0	0.00	41.05	2	2,323	0.09%
2020/02/26	1	41.35	1	41.60	41.55	0	2,321	0.00%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	4.1	42.00	0	0.00	41.85	4.1	2,350	0.17%
2020/02/21	11	42.40	0	0.00	42.30	11	2,371	0.46%
2020/02/20	6	42.86	2	43.18	42.70	4	2,404	0.17%
2020/02/19	0	0.00	20	43.04	42.95	-20	2,428	-0.82%
2020/02/18	5	42.45	0	0.00	42.55	5	2,479	0.20%
2020/02/17	1	42.55	2	42.65	42.55	-1	2,669	-0.04%
2020/02/13	1	42.70	0	0.00	42.75	1	2,708	0.04%
2020/02/12	1	42.65	0	0.00	42.60	1	2,724	0.04%
2020/02/11	21	42.34	0	0.00	42.30	21	2,738	0.77%
2020/02/10	6	41.78	1	41.95	42.00	5	2,754	0.18%
2020/02/07	16	42.23	0	0.00	42.10	16	2,780	0.58%
2020/02/06	1	42.55	0	0.00	42.70	1	2,780	0.04%
2020/02/05	12	41.94	10	42.15	42.05	2	2,784	0.07%
2020/02/04	39	41.71	0	0.00	41.70	39	2,775	1.41%
2020/02/03	7	41.59	0	0.00	41.60	7	2,743	0.26%
2020/01/31	31	42.53	0	0.00	42.45	31	2,736	1.13%
2020/01/30	9	43.14	0	0.00	42.10	9	2,738	0.33%
2020/01/20	0	0.00	12	45.46	45.45	-12	2,685	-0.45%
2020/01/17	5	44.99	1.8	45.00	44.95	3.2	2,685	0.12%
2020/01/16	3	44.95	0	0.00	44.95	3	2,734	0.11%
2020/01/15	2	45.08	0	0.00	45.10	2	2,781	0.07%
2020/01/13	3	44.95	0	0.00	45.35	3	2,805	0.11%
2020/01/10	10	44.90	6	44.95	44.95	4	2,826	0.14%
2020/01/09	2	44.50	0	0.00	44.65	2	2,887	0.07%
2020/01/08	7	44.29	0	0.00	44.10	7	2,905	0.24%
2020/01/06	5	44.68	0	0.00	44.60	5	2,928	0.17%
2020/01/03	9	45.15	1	45.25	45.10	8	2,925	0.27%
2020/01/02	2	45.20	1	45.30	45.15	1	2,945	0.03%
2019/12/31	0	0.00	2	45.43	45.20	-2	2,974	-0.07%
2019/12/30	0	0.00	6	45.61	45.50	-6	2,964	-0.20%
2019/12/27	2	45.40	5	45.32	45.40	-3	2,945	-0.10%
2019/12/26	10	45.20	3	45.23	45.15	7	2,932	0.24%
2019/12/25	1	45.05	37	45.20	45.20	-36	2,932	-1.23%
2019/12/24	45	44.28	6	44.62	44.70	39	2,909	1.34%
2019/12/23	5	44.39	0	0.00	43.90	5	2,739	0.18%
2019/12/20	3	43.90	0	0.00	43.90	3	2,586	0.12%
2019/12/19	10	44.35	0	0.00	44.30	10	2,435	0.41%
2019/12/18	17	45.12	0	0.00	44.90	17	2,377	0.71%
2019/12/17	9	45.54	0	0.00	45.60	9	2,336	0.39%
2019/12/16	1	46.20	10	46.23	45.80	-9	2,299	-0.39%
2019/12/13	8	45.48	0	0.00	45.60	8	2,247	0.36%
2019/12/12	1	45.55	0	0.00	45.55	1	2,231	0.04%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	1	45.90	0	0.00	45.80	1	2,178	0.05%
2019/12/05	2	45.93	0	0.00	45.85	2	2,159	0.09%
2019/12/04	2	45.95	2	46.20	46.30	0	2,119	0.00%
2019/12/03	0	0.00	7	46.35	46.35	-7	2,115	-0.33%
2019/11/29	7	45.99	0	0.00	45.60	7	2,116	0.33%
2019/11/28	0.3	46.35	2	46.80	46.35	-1.7	2,073	-0.08%
2019/11/27	0	0.00	3	46.57	46.45	-3	2,060	-0.15%
2019/11/26	0	0.00	3	47.12	46.25	-3	2,046	-0.15%
2019/11/25	0	0.00	14	46.62	46.75	-14	1,976	-0.71%
2019/11/22	0	0.00	14	46.55	46.45	-14	1,992	-0.70%
2019/11/21	0	0.00	18	46.95	46.85	-18	1,970	-0.91%
2019/11/20	9	47.02	7	47.56	47.00	2	1,955	0.10%
2019/11/19	0	0.00	15	47.70	47.40	-15	1,928	-0.78%
2019/11/18	5	47.96	30	47.79	47.65	-25	1,887	-1.32%
2019/11/15	4	48.20	3	48.63	48.15	1	1,869	0.05%
2019/11/14	7	48.11	17	48.07	48.30	-10	1,824	-0.55%
2019/11/13	46	46.19	0	0.00	45.80	46	1,658	2.77%
2019/11/12	22	46.65	0	0.00	46.70	22	1,703	1.29%
2019/11/11	5	46.67	0	0.00	46.75	5	1,759	0.28%
2019/11/08	27	47.31	0	0.00	47.35	27	1,751	1.54%
2019/11/07	2	47.48	0	0.00	47.45	2	1,768	0.11%
2019/11/06	2	46.90	3	47.25	47.45	-1	1,752	-0.06%
2019/11/05	2	46.55	0	0.00	46.70	2	1,727	0.12%
2019/10/31	5	46.62	0	0.00	46.50	5	1,751	0.29%
2019/10/30	0	0.00	18	46.43	46.60	-18	1,748	-1.03%
2019/10/29	18	46.09	0	0.00	45.90	18	1,724	1.04%
2019/10/28	1	46.25	5	46.66	46.60	-4	1,706	-0.23%
2019/10/25	4	46.54	3	46.88	46.55	1	1,690	0.06%
2019/10/24	3	46.37	53	46.78	46.75	-50	1,682	-2.97%
2019/10/23	0	0.00	7	45.84	45.95	-7	1,629	-0.43%
2019/10/22	16	45.38	6	45.65	45.25	10	1,598	0.63%
2019/10/21	4	45.30	4	45.33	45.75	0	1,589	0.00%
2019/10/18	3	45.32	15	45.42	45.50	-12	1,569	-0.76%
2019/10/17	3	44.95	6	45.12	45.30	-3	1,529	-0.20%
2019/10/16	0	0.00	3	44.57	44.45	-3	1,472	-0.20%
2019/10/15	5	44.25	11	44.10	44.30	-6	1,464	-0.41%
2019/10/14	1	43.35	1	43.80	43.30	0	1,437	0.00%
2019/10/09	0	0.00	9	43.62	43.35	-9	1,432	-0.63%
2019/10/08	0	0.00	15	43.51	43.60	-15	1,423	-1.05%
2019/10/07	0	0.00	37	42.82	42.95	-37	1,396	-2.65%
2019/10/04	4	41.80	2	42.03	42.25	2	1,366	0.15%
2019/10/03	3	41.67	2	41.90	41.70	1	1,375	0.07%
2019/09/27	5	41.57	0	0.00	41.50	5	1,438	0.35%
2019/09/26	3	41.93	0	0.00	41.85	3	1,442	0.21%
2019/09/25	6	41.97	0	0.00	41.95	6	1,461	0.41%
2019/09/24	2	42.05	0	0.00	42.15	2	1,463	0.14%
2019/09/23	9	42.01	0	0.00	41.95	9	1,463	0.61%
2019/09/20	18	42.23	0	0.00	42.10	18	1,471	1.22%
2019/09/19	4	42.68	0	0.00	42.60	4	1,463	0.27%
2019/09/18	11	42.99	1	43.30	43.15	10	1,595	0.63%
2019/09/17	3	43.35	2	43.45	43.45	1	1,722	0.06%
2019/09/16	3	43.40	8	43.41	43.45	-5	1,866	-0.27%
2019/09/12	0	0.00	2	43.25	43.10	-2	1,922	-0.10%
2019/09/11	0	0.00	25	43.33	43.00	-25	1,993	-1.25%
2019/09/09	2	42.90	0	0.00	42.95	2	1,997	0.10%
2019/09/06	0	0.00	3	43.20	42.90	-3	2,004	-0.15%
2019/09/05	0	0.00	12	43.25	43.10	-12	2,019	-0.59%
2019/09/04	2	42.50	2	43.10	43.00	0	2,019	0.00%
2019/09/03	0	0.00	1	42.50	42.50	-1	2,025	-0.05%
2019/08/28	1	42.00	1	42.20	42.00	0	2,049	0.00%
2019/08/27	14	42.10	0	0.00	41.80	14	2,060	0.68%
2019/08/26	3	42.50	0	0.00	42.45	3	2,026	0.15%
2019/08/23	4	42.88	0	0.00	43.10	4	2,017	0.20%
2019/08/22	1	43.20	10	43.26	43.20	-9	2,021	-0.45%
2019/08/21	6	42.70	0	0.00	42.85	6	2,063	0.29%
2019/08/20	9	42.62	10	42.55	42.50	-1	2,063	-0.05%
2019/08/19	13	43.02	0	0.00	43.05	13	2,052	0.63%
2019/08/16	6	43.24	2	43.20	43.20	4	2,045	0.20%
2019/08/15	32	43.12	6	43.33	43.40	26	2,022	1.29%
2019/08/14	5	43.01	1	43.15	42.75	4	1,953	0.20%
2019/08/13	0	0.00	4	42.30	42.55	-4	1,897	-0.21%
2019/08/12	0	0.00	51	42.02	42.40	-51	1,881	-2.71%
2019/08/07	20	40.51	3	40.50	40.40	17	1,889	0.90%
2019/08/06	4	40.46	1	39.90	40.80	3	1,915	0.16%
2019/08/05	5	40.05	1	40.00	40.00	4	1,920	0.21%
2019/08/02	5	40.52	0	0.00	40.35	5	1,920	0.26%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/24	8	41.17	0	0.00	41.05	8	1,976	0.40%
2019/07/23	2	41.88	0	0.00	41.70	2	1,963	0.10%
2019/07/22	1	42.00	2	42.25	42.20	-1	1,966	-0.05%
2019/07/19	2	41.78	2	41.85	41.85	0	1,976	0.00%
2019/07/17	4	41.46	1	41.35	41.35	3	1,998	0.15%
2019/07/16	3	41.70	0	0.00	41.85	3	1,986	0.15%
2019/07/15	2	42.00	0	0.00	42.00	2	2,014	0.10%
2019/07/12	0	0.00	10	42.45	42.30	-10	2,069	-0.48%
2019/07/09	6	42.20	0	0.00	42.10	6	2,144	0.28%
2019/07/08	4	42.43	0	0.00	42.50	4	2,145	0.19%
2019/07/05	10	42.79	1	42.95	42.85	9	2,166	0.42%
2019/07/04	2	44.50	1	44.45	44.55	1	2,199	0.05%
2019/07/03	10	44.20	0	0.00	44.25	10	2,199	0.45%
2019/07/02	2.2	44.18	0	0.00	43.90	2.2	2,245	0.10%
2019/07/01	5	44.60	0	0.00	44.55	5	2,256	0.22%
2019/06/27	1	45.40	1	44.80	44.80	0	2,290	0.00%
2019/06/26	1	45.40	0	0.00	45.30	1	2,392	0.04%
2019/06/25	1	45.45	151	44.97	46.25	-150	2,402	-6.24%	大賣/鉅額交易
2019/06/24	52	44.90	148	44.87	45.50	-96	2,274	-4.22%	大賣/
2019/06/21	6	44.38	130	44.60	44.40	-124	2,139	-5.80%	大賣/鉅額交易
2019/06/20	2	44.20	52	44.43	44.20	-50	2,005	-2.49%
2019/06/19	0	0.00	2	43.40	43.65	-2	1,965	-0.10%
2019/06/14	2	41.40	0	0.00	41.40	2	1,879	0.11%
2019/06/13	11	41.55	1	41.90	41.45	10	1,904	0.53%
2019/06/12	3	41.90	1	42.20	42.20	2	1,923	0.10%
2019/06/11	2	42.05	0	0.00	42.20	2	1,914	0.10%
2019/06/10	5	41.27	0	0.00	41.30	5	1,893	0.26%
2019/06/06	3	40.67	0	0.00	40.70	3	1,889	0.16%
2019/06/05	1	40.90	0	0.00	40.90	1	1,907	0.05%
2019/06/04	7	40.64	0	0.00	40.95	7	1,909	0.37%
2019/06/03	4	40.93	1	41.15	41.10	3	1,872	0.16%
2019/05/30	2	40.45	0	0.00	40.45	2	1,870	0.11%
2019/05/29	6	40.30	0	0.00	40.15	6	1,882	0.32%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/17	6	40.29	0	0.00	40.05	6	1,909	0.31%
2019/05/16	11	40.73	0	0.00	40.30	11	1,910	0.58%
2019/05/15	1	40.95	0	0.00	41.00	1	1,899	0.05%
2019/05/14	4	40.06	1	40.00	39.90	3	1,882	0.16%
2019/05/13	16	39.82	1	40.50	39.60	15	1,847	0.81%
2019/05/10	4	40.43	1	40.15	40.45	3	1,834	0.16%
2019/05/09	3	40.00	1	40.80	39.90	2	1,843	0.11%
2019/05/08	5	41.05	0	0.00	40.90	5	1,814	0.28%
2019/05/07	2	41.73	0	0.00	41.65	2	1,797	0.11%
2019/05/06	2	41.73	0	0.00	41.60	2	1,797	0.11%
2019/05/02	4	42.51	0	0.00	42.30	4	1,797	0.22%
2019/04/30	16	42.20	0	0.00	42.40	16	1,792	0.89%
2019/04/29	3	41.85	0	0.00	41.80	3	1,781	0.17%
2019/04/26	11	41.60	0	0.00	41.65	11	1,777	0.62%
2019/04/25	1	41.75	1	41.85	42.00	0	1,769	0.00%
2019/04/24	1	41.90	2	42.25	41.85	-1	1,764	-0.06%
2019/04/23	1	42.10	8	42.05	42.20	-7	1,757	-0.40%
2019/04/22	11	42.63	0	0.00	42.50	11	1,735	0.63%
2019/04/19	7	42.75	0	0.00	42.75	7	1,732	0.40%
2019/04/18	21	42.13	10	42.35	41.75	11	1,696	0.65%
2019/04/17	3	42.82	0	0.00	42.80	3	1,650	0.18%
2019/04/16	3	42.75	0	0.00	42.75	3	1,628	0.18%
2019/04/15	22	43.31	0	0.00	43.25	22	1,598	1.38%
2019/04/12	5.4	43.76	0	0.00	43.80	5.4	1,574	0.34%
2019/04/11	17	43.59	0	0.00	43.50	17	1,579	1.08%
2019/04/10	23	43.57	0	0.00	43.95	23	1,548	1.49%
2019/04/09	16	44.16	0	0.00	44.20	16	1,492	1.07%
2019/04/08	53	44.70	0	0.00	44.60	53	1,455	3.64%
2019/04/03	11	45.17	0	0.00	45.05	11	1,400	0.79%
2019/04/02	19	45.63	0	0.00	45.60	19	1,376	1.38%
2019/04/01	16	45.79	0	0.00	45.80	16	1,361	1.18%
2019/03/29	31	45.46	1	46.60	46.60	30	1,337	2.24%
2019/03/28	12	46.69	3	46.50	46.60	9	1,231	0.73%
2019/03/27	2	47.53	0	0.00	47.45	2	1,229	0.16%
2019/03/26	3	48.10	0	0.00	48.20	3	1,224	0.24%
2019/03/25	26	47.65	0	0.00	47.85	26	1,222	2.13%
2019/03/22	17	48.25	0	0.00	48.25	17	1,209	1.41%
2019/03/21	1	48.70	1	48.85	48.80	0	1,186	0.00%
2019/03/20	30	48.68	0	0.00	48.75	30	1,189	2.52%
2019/03/19	0	0.00	3	48.68	48.65	-3	1,189	-0.25%
2019/03/18	0	0.00	13	48.51	48.55	-13	1,184	-1.10%
2019/03/15	1	47.10	1	47.20	47.95	0	1,154	0.00%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/12	2	47.23	0	0.00	47.20	2	1,147	0.17%
2019/03/11	7	47.37	0	0.00	47.10	7	1,157	0.60%
2019/03/08	6	47.89	0	0.00	47.80	6	1,168	0.51%
2019/03/07	2	48.50	0	0.00	48.50	2	1,223	0.16%
2019/03/06	0	0.00	9	48.81	49.25	-9	1,225	-0.73%
2019/03/05	6	48.18	10	48.15	48.15	-4	1,219	-0.33%
2019/03/04	2	48.25	0	0.00	48.30	2	1,226	0.16%
2019/02/27	1	48.40	1	48.75	48.50	0	1,217	0.00%
2019/02/22	3	48.35	4	48.26	48.55	-1	1,218	-0.08%
2019/02/19	3	47.82	1	47.80	47.85	2	1,212	0.16%
2019/02/14	0	0.00	1	46.95	46.95	-1	1,216	-0.08%
2019/02/13	3	46.60	0.2	46.60	46.60	2.8	1,212	0.23%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/02/11	0	0.00	2	46.88	46.75	-2	1,228	-0.16%
2019/01/29	0	0.00	1	46.15	46.40	-1	1,201	-0.08%
2019/01/25	1	46.05	1	46.30	46.30	0	1,207	0.00%
2019/01/23	1	46.35	0	0.00	46.30	1	1,212	0.08%
2019/01/22	1	45.90	1	45.90	45.80	0	1,215	0.00%
2019/01/21	1	46.20	0	0.00	46.25	1	1,228	0.08%
2019/01/16	0	0.00	1	47.20	46.50	-1	1,287	-0.08%
2019/01/15	0	0.00	1	47.05	47.15	-1	1,292	-0.08%
2019/01/11	0	0.00	1	47.00	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	1	47.15	47.00	-1	1,343	-0.07%
2019/01/09	0	0.00	3	46.92	46.95	-3	1,367	-0.22%
2019/01/07	2	46.20	0	0.00	46.20	2	1,416	0.14%
2019/01/04	0	0.00	2	44.75	45.40	-2	1,471	-0.14%
2018/12/24	3	45.00	0	0.00	44.95	3	2,063	0.15%
2018/12/22	4	45.15	0	0.00	45.10	4	2,104	0.19%
2018/12/20	1	45.35	0	0.00	44.90	1	2,244	0.04%
2018/12/19	1	46.60	0	0.00	46.50	1	2,298	0.04%
2018/12/14	1	47.45	0	0.00	47.25	1	2,400	0.04%
2018/12/13	0	0.00	1	47.80	47.90	-1	2,460	-0.04%
2018/12/10	1	46.70	0	0.00	46.80	1	2,596	0.04%
2018/12/06	3	47.57	0	0.00	47.20	3	2,643	0.11%
2018/12/05	1	47.80	2	48.05	48.50	-1	2,663	-0.04%
2018/12/04	2	48.78	0	0.00	48.60	2	2,662	0.08%
2018/12/03	0	48.55	0	0.00	48.55	0	2,660	0.00%
2018/11/30	0	0.00	1	48.10	48.95	-1	2,651	-0.04%
2018/11/28	2	48.00	0	0.00	48.35	2	2,616	0.08%
2018/11/27	0	0.00	1	47.35	47.30	-1	2,621	-0.04%
2018/11/26	8	46.61	0	0.00	47.00	8	2,633	0.30%
2018/11/22	0	0.00	7	47.69	47.15	-7	2,658	-0.26%
2018/11/21	0	0.00	6	47.71	47.85	-6	2,676	-0.22%
2018/11/20	0	0.00	6	47.41	47.45	-6	2,711	-0.22%
2018/11/19	10	47.05	0	0.00	47.25	10	2,797	0.36%
2018/11/16	1	45.95	1	46.20	46.20	0	2,816	0.00%
2018/11/15	2	45.93	0.4	45.85	45.85	1.6	2,841	0.05%
2018/11/14	0	0.00	0.8	45.00	45.05	-0.8	2,835	-0.03%
2018/11/12	0	0.00	2	43.88	43.85	-2	2,915	-0.07%
2018/11/09	2	44.10	0	0.00	43.85	2	2,932	0.07%
2018/11/05	1	42.95	0	0.00	43.00	1	3,038	0.03%
2018/11/01	0	0.00	1	43.00	43.05	-1	3,045	-0.03%
2018/10/30	2	41.80	0	0.00	41.95	2	3,054	0.07%
2018/10/29	0	0.00	6.7	41.89	41.85	-6.7	3,074	-0.22%
2018/10/16	6	45.28	0	0.00	44.80	6	3,318	0.18%
2018/10/12	1	45.70	3	45.50	46.05	-2	3,288	-0.06%
2018/10/11	2	45.50	4	49.18	45.40	-2	3,248	-0.06%
2018/10/09	1	50.40	0.1	50.40	50.40	0.9	3,134	0.03%
2018/10/08	0.2	50.50	0	0.00	50.50	0.2	3,142	0.01%
2018/09/26	5	35.75	0.2	35.50	35.75	4.8	3,086	0.16%
2018/09/25	8	35.83	0	0.00	35.95	8	3,035	0.26%
2018/09/21	3	34.95	0	0.00	35.15	3	2,902	0.10%
2018/09/18	1	34.95	0	0.00	35.35	1	2,873	0.03%
2018/09/17	1	34.95	3	35.08	35.20	-2	2,866	-0.07%
2018/09/14	0	0.00	11	34.98	35.05	-11	2,836	-0.39%
2018/09/05	2	33.80	0	0.00	33.75	2	2,908	0.07%
2018/08/23	0	0.00	2	34.35	34.50	-2	3,259	-0.06%
2018/08/17	0	0.00	1	34.30	34.30	-1	3,336	-0.03%
2018/08/16	10	34.20	0	0.00	34.30	10	3,333	0.30%
2018/08/15	0	0.00	1	34.45	34.30	-1	3,299	-0.03%
2018/08/08	0	0.00	0.2	34.30	34.35	-0.2	3,257	-0.01%
2018/08/07	0	0.00	5	34.10	34.15	-5	3,256	-0.15%
2018/07/19	0	0.00	10	34.95	34.90	-10	3,211	-0.31%
2018/07/17	1	34.95	0.2	35.00	35.00	0.8	3,197	0.03%
2018/07/13	10	35.15	1	35.10	35.20	9	3,289	0.27%
2018/07/11	8	34.85	0	0.00	34.60	8	3,474	0.23%
2018/07/06	5	33.62	3	33.55	33.50	2	3,807	0.05%
2018/07/03	0	0.00	5	34.40	34.25	-5	4,200	-0.12%
2018/06/28	0	0.00	1	34.70	34.75	-1	4,195	-0.02%
2018/06/27	10	34.75	5	35.25	34.70	5	4,224	0.12%
2018/06/26	0	0.00	6	35.00	35.05	-6	4,254	-0.14%
2018/06/22	1	35.80	0	0.00	35.70	1	4,728	0.02%
2018/06/15	13	35.90	5	35.85	36.20	8	4,892	0.16%
2018/06/12	1	36.25	0.6	36.10	36.15	0.4	4,798	0.01%
2018/06/07	0	0.00	1	36.95	36.95	-1	4,839	-0.02%
2018/06/05	11	36.45	0	0.00	36.75	11	4,780	0.23%
2018/06/04	10	36.13	0	0.00	36.45	10	4,801	0.21%
2018/05/31	0	0.00	10	35.85	36.15	-10	4,804	-0.21%
2018/05/30	0	0.00	5	35.50	35.30	-5	4,765	-0.10%
2018/05/29	0.6	35.65	0	0.00	35.65	0.6	4,747	0.01%
2018/05/28	0	0.00	5	35.76	35.70	-5	4,756	-0.11%
2018/05/25	5	35.80	0	0.00	35.80	5	4,776	0.11%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	10	35.35	5	35.35	35.35	5	4,858	0.10%
2018/05/16	0	0.00	2	35.90	35.80	-2	4,922	-0.04%
2018/05/15	0	0.00	2	35.65	35.60	-2	4,940	-0.04%
2018/05/14	8	35.61	0.8	35.75	35.85	7.2	5,091	0.14%
2018/05/11	1	35.65	0	0.00	35.55	1	5,102	0.02%
2018/05/09	1	35.45	0	0.00	35.45	1	5,117	0.02%
2018/05/02	0	0.00	5	35.90	36.00	-5	5,291	-0.09%
2018/04/27	0	0.00	10	35.35	35.55	-10	5,298	-0.19%
2018/04/24	0	0.00	10	36.00	36.10	-10	5,321	-0.19%
2018/04/17	10	35.35	2	35.45	35.60	8	5,330	0.15%
2018/04/16	2	36.50	0	0.00	36.50	2	5,231	0.04%
2018/04/13	0	0.00	3	36.45	36.50	-3	5,228	-0.06%
2018/04/12	1	36.30	6	36.22	36.20	-5	5,221	-0.10%
2018/04/11	3	35.80	36	35.77	35.80	-33	5,124	-0.64%
2018/04/10	2	35.70	6.8	35.74	35.60	-4.8	5,051	-0.10%
2018/04/09	0	0.00	8	35.21	35.40	-8	4,957	-0.16%
2018/04/03	2	33.95	13	33.98	34.15	-11	4,786	-0.23%
2018/03/30	0	0.00	1	34.40	34.10	-1	4,768	-0.02%
2018/03/29	3	34.32	0	0.00	34.30	3	4,727	0.06%
2018/03/28	10	34.40	30	34.47	34.45	-20	4,707	-0.42%
2018/03/27	24	35.01	56	34.53	34.55	-32	4,635	-0.69%
2018/03/26	1	33.95	1	34.05	33.90	0	4,144	0.00%
2018/03/22	9	34.40	6	34.55	34.00	3	4,039	0.07%
2018/03/21	10	34.35	10	34.40	34.35	0	3,971	0.00%
2018/03/20	10	33.75	10	33.90	33.90	0	3,905	0.00%
2018/03/19	18	33.94	5	33.85	33.90	13	3,880	0.33%
2018/03/16	0	0.00	3	33.90	33.65	-3	3,862	-0.08%
2018/03/15	0	0.00	113	33.75	33.90	-113	3,810	-2.97%	大賣/鉅額交易
2018/03/14	0.6	33.35	0	0.00	33.40	0.6	3,735	0.02%
2018/03/13	4	33.50	3	33.60	33.55	1	3,726	0.03%
2018/03/12	5	33.70	0	0.00	33.70	5	3,719	0.13%
2018/03/08	0	0.00	10	33.65	33.35	-10	3,730	-0.27%
2018/03/07	21	33.03	5.2	33.31	33.20	15.8	3,665	0.43%
2018/03/06	0	0.00	11	32.51	32.60	-11	3,602	-0.31%
2018/03/05	5	32.75	3	33.00	32.35	2	3,664	0.05%
2018/03/02	0	0.00	1	32.50	32.40	-1	3,639	-0.03%
2018/03/01	2	32.55	0	0.00	32.50	2	3,660	0.05%
2018/02/27	4	32.53	6	32.71	32.15	-2	3,672	-0.05%
2018/02/26	0	0.00	56	32.48	32.80	-56	3,680	-1.52%
2018/02/23	5	32.50	10	32.45	32.25	-5	3,682	-0.14%
2018/02/12	0	0.00	3	31.05	30.95	-3	4,479	-0.07%
2018/02/08	1	30.75	0	0.00	30.70	1	4,450	0.02%
2018/02/07	24	31.38	32	31.14	30.85	-8	4,550	-0.18%
2018/02/06	23	31.13	0	0.00	30.70	23	4,537	0.51%
2018/02/05	25	32.10	0.4	32.45	32.45	24.6	4,464	0.55%
2018/02/02	20	32.86	0	0.00	32.80	20	4,430	0.45%
2018/02/01	12	33.14	3	33.33	33.10	9	4,478	0.20%
2018/01/31	2.2	32.89	0	0.00	33.45	2.2	4,616	0.05%
2018/01/30	32	33.20	0	0.00	33.05	32	4,627	0.69%
2018/01/29	0	0.00	1	33.60	33.65	-1	4,610	-0.02%
2018/01/25	7	33.83	135	34.01	33.95	-128	4,586	-2.79%	大賣/鉅額交易
2018/01/24	4	33.58	0	0.00	33.50	4	4,539	0.09%
2018/01/23	0	0.00	2	33.40	33.35	-2	4,566	-0.04%
2018/01/22	0	0.00	2	33.43	33.55	-2	4,618	-0.04%
2018/01/19	5	33.20	139	33.55	33.20	-134	4,683	-2.86%	大賣/鉅額交易
2018/01/16	8	33.85	2	33.58	33.95	6	4,600	0.13%
2018/01/15	2	33.60	0	0.00	33.65	2	4,564	0.04%
2018/01/11	1	33.65	5	33.35	33.35	-4	4,519	-0.09%
2018/01/09	0	0.00	7	33.08	33.30	-7	4,468	-0.16%
2018/01/08	0	0.00	2	33.40	33.30	-2	4,471	-0.04%
2018/01/05	4	32.98	6.1	32.88	33.10	-2.1	4,407	-0.05%
2018/01/03	3	32.30	7.3	32.35	32.40	-4.3	4,313	-0.10%
2018/01/02	0	0.00	1.4	31.94	32.00	-1.4	4,252	-0.03%