潤泰新 (9945)-元大-文心興安券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.85
漲跌
▼0.65
漲幅
-1.43%
成交量
8,168張
產業
上市其他類股
932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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/06/17	3	44.95	0	45.05	44.85	3	20,346	0.01%
2024/06/14	10	45.58	4.2	45.92	45.50	5.8	20,393	0.03%
2024/06/13	2	45.43	20	45.24	45.05	-18	20,327	-0.09%
2024/06/12	8.4	44.65	55	44.85	44.35	-46.7	20,310	-0.23%
2024/06/11	19.6	47.31	11.1	46.79	45.85	8.5	20,240	0.04%
2024/06/07	44.1	48.00	74.1	47.72	47.55	-30	19,610	-0.15%
2024/06/06	1	44.95	6	45.15	45.05	-5	18,810	-0.03%
2024/06/05	7	44.92	0.1	45.05	45.15	6.9	18,715	0.04%
2024/06/04	1.1	44.52	2	44.05	44.90	-0.9	18,605	0.00%
2024/06/03	2	44.63	0	0.00	44.70	2	18,502	0.01%
2024/05/31	2.1	44.69	1	45.10	44.60	1.1	18,451	0.01%
2024/05/30	11	44.70	6	43.97	43.85	5	18,087	0.03%
2024/05/29	17.5	44.85	2	44.82	44.55	15.5	17,968	0.09%
2024/05/28	27.3	45.23	8.5	45.17	45.40	18.8	17,733	0.11%
2024/05/27	5	43.85	1	44.05	43.80	4	17,509	0.02%
2024/05/24	4	43.43	1.3	43.43	43.65	2.7	17,380	0.02%
2024/05/23	13	43.50	3.2	43.65	43.25	9.8	17,248	0.06%
2024/05/22	5	44.72	4.1	44.66	44.70	1	16,941	0.01%
2024/05/21	15.5	44.55	11.1	44.97	44.35	4.4	16,725	0.03%
2024/05/20	13.1	45.48	59	45.23	45.30	-45.9	16,394	-0.28%
2024/05/17	22.9	47.26	23.3	46.96	46.60	-0.4	15,907	0.00%
2024/05/16	47.3	47.63	121.9	47.04	46.90	-74.6	15,266	-0.49%	大賣/
2024/05/15	48.6	44.72	114.4	46.19	46.55	-65.8	14,328	-0.46%	大賣/
2024/05/14	75.7	44.17	13.8	43.16	42.65	61.9	13,293	0.47%
2024/05/13	16.4	43.28	22.5	42.77	43.90	-6.1	12,576	-0.05%
2024/05/10	2	40.53	5.1	40.26	40.50	-3.1	11,860	-0.03%
2024/05/09	5.4	40.66	0	0.00	40.20	5.4	11,642	0.05%
2024/05/08	18.6	40.96	22.4	41.28	40.70	-3.8	11,406	-0.03%
2024/05/07	11	42.38	50.5	42.99	41.80	-39.5	11,071	-0.36%
2024/05/06	40.4	43.57	16.4	43.58	43.10	24	10,526	0.23%
2024/05/03	87.5	42.30	66.9	42.29	42.45	20.6	9,754	0.21%
2024/05/02	8.2	41.85	154.3	40.97	42.25	-146.1	8,177	-1.79%	大賣/鉅額交易
2024/04/30	124.1	39.53	27.8	38.68	38.45	96.3	6,856	1.40%	大買/
2024/04/29	23.1	38.67	11	38.75	38.75	12.1	6,442	0.19%
2024/04/26	22	37.89	7	37.89	37.90	15	6,187	0.24%
2024/04/25	5.3	36.85	9	36.85	36.85	-3.8	5,946	-0.06%
2024/04/24	11	36.85	1	36.75	36.85	10	5,939	0.17%
2024/04/23	0	36.80	1	36.90	36.95	-1	5,998	-0.02%
2024/04/22	7.2	36.59	5	36.49	36.60	2.2	6,018	0.04%
2024/04/19	13.1	35.72	2	35.63	36.15	11.1	5,776	0.19%
2024/04/18	23.1	36.43	7	36.09	36.45	16.1	5,567	0.29%
2024/04/17	1.5	34.80	0	0.00	34.85	1.5	5,274	0.03%
2024/04/16	2.2	34.39	0	0.00	34.45	2.2	5,263	0.04%
2024/04/15	1.1	35.10	0	0.00	35.20	1.1	5,183	0.02%
2024/04/11	1.1	35.10	0	0.00	34.90	1.1	5,142	0.02%
2024/04/09	1.7	34.92	0	0.00	34.95	1.7	5,171	0.03%
2024/04/08	6.1	34.50	0	0.00	34.50	6.1	5,354	0.11%
2024/04/03	5.1	34.74	0	0.00	34.65	5.1	5,405	0.09%
2024/04/02	2.5	35.04	0	0.00	35.05	2.5	5,487	0.05%
2024/04/01	3.1	35.33	0.1	35.20	35.45	3	5,485	0.06%
2024/03/28	2.2	35.15	3	35.15	35.05	-0.8	5,454	-0.01%
2024/03/26	1	34.90	0	0.00	35.20	1	5,387	0.02%
2024/03/22	4.1	34.98	0.1	35.05	35.10	4	5,335	0.07%
2024/03/21	1.4	35.15	2	34.70	35.35	-0.6	5,325	-0.01%
2024/03/20	2	34.03	0	0.00	34.15	2	5,712	0.04%
2024/03/19	1	34.10	1	34.20	34.10	0	5,745	0.00%
2024/03/18	4.7	34.68	0	0.00	34.70	4.7	5,617	0.08%
2024/03/15	4.1	35.00	0	0.00	35.00	4.1	5,568	0.07%
2024/03/14	22.3	35.49	10	35.50	35.50	12.3	5,457	0.23%
2024/03/13	0	0.00	0.1	36.85	36.85	-0.1	5,191	0.00%
2024/03/12	3.1	36.55	0.4	36.50	36.95	2.7	5,182	0.05%
2024/03/11	0	0.00	5	36.50	36.40	-5	5,193	-0.10%
2024/03/08	0.2	35.85	0	0.00	35.85	0.2	5,166	0.00%
2024/03/07	0.5	35.75	135	35.66	35.85	-134.5	5,293	-2.54%	大賣/鉅額交易
2024/03/06	0	36.10	0	0.00	36.15	0	5,262	0.00%
2024/03/05	6	35.69	7.8	35.84	35.65	-1.8	5,284	-0.03%
2024/03/04	6.3	35.84	0	0.00	35.65	6.3	5,303	0.12%
2024/02/29	0.1	35.90	0	0.00	36.35	0.1	5,261	0.00%
2024/02/27	2.2	36.53	0	0.00	36.20	2.2	5,240	0.04%
2024/02/26	0.2	36.65	2	36.65	36.65	-1.8	5,247	-0.03%
2024/02/23	6.3	36.74	0	0.00	36.70	6.3	5,259	0.12%
2024/02/22	0.2	37.05	4.2	37.06	37.05	-4	5,303	-0.08%
2024/02/19	6.2	36.73	0	0.00	37.15	6.2	5,410	0.11%
2024/02/16	0.1	36.15	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	1.3	35.68	0	0.00	36.10	1.3	5,583	0.02%
2024/02/05	2.1	35.56	0	0.00	35.75	2.1	5,539	0.04%
2024/02/01	1.2	36.09	0	0.00	36.10	1.2	5,476	0.02%
2024/01/31	0.1	35.90	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	2	36.00	0	0.00	35.90	2	5,473	0.04%
2024/01/29	1	36.25	0	0.00	36.35	1	5,475	0.02%
2024/01/26	1.2	36.34	0	0.00	36.35	1.2	5,520	0.02%
2024/01/25	5.1	35.90	0	0.00	35.80	5.1	5,497	0.09%
2024/01/24	1.1	36.19	1	36.00	36.00	0.1	5,483	0.00%
2024/01/23	0.1	35.75	0.4	35.70	35.60	-0.3	5,510	-0.01%
2024/01/22	2	35.40	0	0.00	35.45	2	5,501	0.04%
2024/01/19	1.1	35.22	1	35.40	35.45	0.1	5,473	0.00%
2024/01/18	4.1	34.94	0	0.00	34.80	4.1	5,448	0.07%
2024/01/17	9.5	35.15	0.1	35.35	34.90	9.5	5,386	0.18%
2024/01/16	2.4	36.11	0	0.00	35.90	2.4	5,227	0.05%
2024/01/15	1.1	37.05	0	0.00	37.00	1.1	5,090	0.02%
2024/01/12	1.4	36.97	0	0.00	36.90	1.4	5,129	0.03%
2024/01/11	0.1	37.10	0	37.10	37.00	0.1	5,185	0.00%
2024/01/10	2	37.00	0	0.00	36.95	2	5,178	0.04%
2024/01/09	0.3	37.30	0.1	37.25	37.20	0.2	5,158	0.00%
2024/01/08	6.4	37.74	0	0.00	37.65	6.4	5,099	0.12%
2024/01/05	1.3	38.57	0	0.00	38.05	1.3	5,057	0.03%
2024/01/04	2.6	38.55	1	38.69	38.55	1.6	5,023	0.03%
2024/01/03	5.2	38.77	0	0.00	38.70	5.2	5,005	0.10%
2024/01/02	22.8	38.77	8	38.80	39.25	14.8	4,893	0.30%
2023/12/29	6.2	37.91	2	38.10	37.75	4.2	4,681	0.09%
2023/12/28	5.1	37.43	5	37.68	37.85	0.1	4,656	0.00%
2023/12/27	0.1	36.95	0	0.00	37.00	0.1	4,579	0.00%
2023/12/26	2.1	36.70	0	0.00	36.70	2.1	4,532	0.05%
2023/12/25	0	0.00	1.9	36.34	36.25	-1.9	4,535	-0.04%
2023/12/22	0.1	36.40	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	0.8	36.58	0	0.00	36.40	0.8	4,779	0.02%
2023/12/20	0.7	36.87	0	0.00	36.85	0.7	4,832	0.01%
2023/12/19	3	36.42	5	36.50	36.45	-2	4,859	-0.04%
2023/12/18	8	37.03	4.3	37.20	37.00	3.7	4,835	0.08%
2023/12/15	2.5	36.84	0	0.00	36.75	2.5	4,782	0.05%
2023/12/14	9.2	36.97	0	0.00	36.95	9.2	4,295	0.21%
2023/12/13	0.2	36.25	1.2	35.96	35.90	-1	4,193	-0.02%
2023/12/12	4.2	36.15	0	0.00	36.20	4.2	4,244	0.10%
2023/12/11	6.2	36.47	0	0.00	36.50	6.2	4,281	0.14%
2023/12/08	0.2	36.80	0	0.00	36.60	0.2	4,310	0.00%
2023/12/07	0.2	37.10	2.2	36.96	36.90	-2	4,314	-0.05%
2023/12/06	6.2	37.61	1	37.45	37.30	5.2	4,430	0.12%
2023/12/05	1	36.65	0	0.00	36.75	1	4,490	0.02%
2023/12/04	3.6	37.11	4	37.10	37.15	-0.4	4,754	-0.01%
2023/12/01	1	35.75	0	0.00	35.80	1	4,689	0.02%
2023/11/30	1	35.90	0.3	35.90	35.80	0.7	4,809	0.02%
2023/11/29	1	36.00	0	0.00	35.85	1	4,766	0.02%
2023/11/28	1	35.85	0	0.00	35.85	1	4,739	0.02%
2023/11/27	3	35.55	0	0.00	35.50	3	4,695	0.06%
2023/11/21	2	35.90	0	0.00	35.95	2	4,810	0.04%
2023/11/20	2	35.88	0	0.00	35.80	2	4,752	0.04%
2023/11/17	1.2	36.78	0.9	36.65	36.90	0.3	4,762	0.01%
2023/11/16	6	36.67	0	0.00	36.80	6	4,779	0.13%
2023/11/15	11.5	36.49	0	0.00	36.70	11.5	4,790	0.24%
2023/11/14	1.3	35.37	0	0.00	35.50	1.3	4,642	0.03%
2023/11/10	0	34.20	0	0.00	34.15	0	4,577	0.00%
2023/11/09	0.3	34.40	0	0.00	34.35	0.3	4,623	0.01%
2023/11/08	0.1	34.35	0	0.00	34.45	0.1	4,705	0.00%
2023/11/06	1.1	34.23	0	0.00	34.50	1.1	4,754	0.02%
2023/11/02	0	0.00	5	33.41	33.25	-5	4,809	-0.10%
2023/11/01	0.8	32.67	52.8	32.71	32.60	-52	4,827	-1.08%
2023/10/31	2	32.55	0	0.00	32.40	2	4,855	0.04%
2023/10/27	0	0.00	0.5	33.40	33.40	-0.5	4,903	-0.01%
2023/10/26	1.1	33.16	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	0.1	33.90	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	0	0.00	30	33.34	33.55	-30	5,088	-0.59%
2023/10/23	0	0.00	40	33.60	33.20	-40	5,127	-0.78%
2023/10/20	2.2	32.99	1.4	32.77	33.20	0.9	5,154	0.02%
2023/10/19	2.8	33.65	0	0.00	33.40	2.8	5,153	0.05%
2023/10/18	1	34.10	0	0.00	34.10	1	5,155	0.02%
2023/10/17	0.1	35.00	0	0.00	34.65	0.1	5,158	0.00%
2023/10/16	0	0.00	0.3	35.20	35.35	-0.3	5,203	-0.01%
2023/10/13	0	35.60	0	0.00	35.40	0	5,276	0.00%
2023/10/11	0.5	35.30	0	0.00	35.35	0.5	5,433	0.01%
2023/10/05	0.3	34.40	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	4.1	34.18	0.9	34.30	34.00	3.2	5,481	0.06%
2023/10/03	2	34.95	0	0.00	34.90	2	5,447	0.04%
2023/10/02	0.1	35.40	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	0.5	35.35	0	0.00	35.20	0.5	5,433	0.01%
2023/09/27	7	35.89	1	35.55	35.20	6	5,440	0.11%
2023/09/26	4.4	35.47	0	0.00	35.30	4.4	5,428	0.08%
2023/09/25	2.7	37.22	0	0.00	36.70	2.7	5,280	0.05%
2023/09/13	0	0.00	0	34.95	34.90	0	5,230	0.00%
2023/09/12	0.2	34.95	0.2	34.85	35.00	0	5,285	0.00%
2023/09/11	0	0.00	88	34.70	34.75	-88	5,299	-1.66%
2023/09/08	0	0.00	2.2	34.76	34.80	-2.2	5,338	-0.04%
2023/09/07	10.1	35.10	1	35.05	35.00	9.1	5,454	0.17%
2023/09/06	21	36.01	0	0.00	35.60	21	5,452	0.39%
2023/09/05	21	35.95	1.6	36.48	36.40	19.4	5,413	0.36%
2023/09/04	3	36.65	1	36.65	36.10	2	5,409	0.04%
2023/09/01	0	0.00	23	36.70	36.60	-23	5,424	-0.42%
2023/08/31	39	36.73	3	36.58	36.85	36	5,542	0.65%
2023/08/30	2	36.75	8.2	36.63	36.60	-6.2	5,703	-0.11%
2023/08/29	15.1	36.54	24	36.50	36.65	-8.9	5,614	-0.16%
2023/08/28	1	35.20	20	35.51	35.70	-19	5,309	-0.36%
2023/08/25	10	34.60	1.2	34.89	34.50	8.8	5,274	0.17%
2023/08/24	8	33.20	0	0.00	33.30	8	5,180	0.15%
2023/08/23	5.1	33.08	0	0.00	33.00	5.1	5,192	0.10%
2023/08/22	1	33.35	1	33.40	33.35	0	5,227	0.00%
2023/08/18	1	33.05	17	33.01	33.20	-16	5,260	-0.30%
2023/08/17	16.1	33.18	0	0.00	33.20	16.1	5,242	0.31%
2023/08/16	40.1	34.19	45	34.08	33.80	-4.9	5,159	-0.09%
2023/08/15	0	0.00	1	34.75	34.50	-1	5,126	-0.02%
2023/08/14	14	34.63	0	0.00	34.55	14	5,142	0.27%
2023/08/11	35	35.25	6	35.41	35.05	29	5,142	0.56%
2023/08/10	7.1	34.70	1	34.75	34.55	6.1	5,136	0.12%
2023/08/09	1.1	34.81	3	35.00	34.85	-1.9	5,172	-0.04%
2023/08/08	3.5	34.98	0	0.00	34.90	3.5	5,184	0.07%
2023/08/07	0.1	35.30	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	2	35.40	0	0.00	35.15	2	5,202	0.04%
2023/08/02	11	35.17	0.5	35.30	35.10	10.5	5,198	0.20%
2023/08/01	2	35.75	1	35.80	35.75	1	5,177	0.02%
2023/07/31	0.2	35.95	0	0.00	35.60	0.2	5,166	0.00%
2023/07/28	0	0.00	10	35.73	35.60	-10	5,157	-0.19%
2023/07/26	2	35.48	0	0.00	35.35	2	5,079	0.04%
2023/07/25	0	35.10	0	0.00	35.05	0	5,106	0.00%
2023/07/24	1	35.10	0	0.00	35.15	1	5,096	0.02%
2023/07/21	0	0.00	80	35.55	35.20	-80	5,073	-1.58%
2023/07/20	1	35.10	17	35.48	35.70	-16	5,147	-0.31%
2023/07/19	5	35.06	3	35.12	35.10	2	5,134	0.04%
2023/07/18	2	35.28	0	0.00	35.25	2	5,097	0.04%
2023/07/17	2	35.35	4	35.38	35.45	-2	5,114	-0.04%
2023/07/14	1	35.50	0	0.00	35.55	1	5,150	0.02%
2023/07/13	2	35.20	8.4	35.16	35.20	-6.4	5,183	-0.12%
2023/07/12	2	35.30	19	35.41	35.25	-17	5,162	-0.33%
2023/07/11	1	36.00	0.3	36.05	35.70	0.7	5,168	0.01%
2023/07/07	1	35.25	3	35.33	35.40	-2	5,242	-0.04%
2023/07/06	11	35.62	0	0.00	35.55	11	5,242	0.21%
2023/07/05	4	36.54	4	36.05	36.15	0	5,169	0.00%
2023/07/04	2	36.00	15	35.98	36.00	-13	5,189	-0.25%
2023/07/03	0	0.00	86	36.04	36.05	-86	5,237	-1.64%
2023/06/30	0	0.00	3	36.07	35.95	-3	5,333	-0.06%
2023/06/29	1	35.95	15	36.05	35.95	-14	5,349	-0.26%
2023/06/28	31	36.09	1	35.95	36.15	30	5,450	0.55%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/26	20	35.95	53	36.10	36.05	-33	5,566	-0.59%
2023/06/21	17	36.04	0	0.00	35.85	17	5,604	0.30%
2023/06/20	1.3	36.02	0	0.00	36.15	1.3	5,639	0.02%
2023/06/16	0.1	36.20	1	36.30	36.05	-1	6,138	-0.02%
2023/06/15	2	36.40	1	36.60	36.70	1	6,667	0.01%
2023/06/14	21	36.32	0	0.00	36.50	21	6,906	0.30%
2023/06/13	32	36.56	1	36.50	36.75	31	7,974	0.39%
2023/06/12	14.1	35.71	0	0.00	35.55	14.1	7,935	0.18%
2023/06/09	9	36.27	5	36.25	36.10	4	7,948	0.05%
2023/06/08	1	36.25	17	36.38	36.25	-16	7,979	-0.20%
2023/06/07	21	36.65	0	0.00	36.85	21	7,999	0.26%
2023/06/06	21	36.85	2	36.95	37.00	19	7,968	0.24%
2023/06/05	13	36.82	9	36.56	36.95	4	7,832	0.05%
2023/06/02	3	35.10	0	0.00	35.05	3	7,564	0.04%
2023/06/01	5	34.83	9	34.95	34.90	-4	7,550	-0.05%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/29	1	34.80	0	0.00	35.00	1	7,700	0.01%
2023/05/26	3	34.83	4	34.81	34.90	-1	7,707	-0.01%
2023/05/25	2.1	35.30	0	0.00	35.15	2.1	7,703	0.03%
2023/05/23	1	35.55	0	0.00	35.70	1	7,678	0.01%
2023/05/19	1.3	35.50	1	35.50	35.55	0.3	7,676	0.00%
2023/05/18	2	35.40	0	0.00	35.45	2	7,642	0.03%
2023/05/17	2	34.98	10	35.00	35.35	-8	7,640	-0.10%
2023/05/16	15	35.00	40	35.00	35.10	-25	7,567	-0.33%
2023/05/15	1	34.15	31	34.42	34.50	-30	7,585	-0.40%
2023/05/12	1.1	34.86	0	0.00	34.85	1.1	7,513	0.01%
2023/05/11	8.3	35.29	6	35.16	35.20	2.3	7,470	0.03%
2023/05/10	1	35.35	0	0.00	35.50	1	7,450	0.01%
2023/05/08	5	35.85	0	0.00	35.80	5	7,447	0.07%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/05/04	2	35.80	31	35.70	35.80	-29	7,481	-0.39%
2023/05/03	1	35.55	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0	0.00	8	35.51	35.50	-8	7,619	-0.10%
2023/04/28	0	0.00	1.1	35.60	35.80	-1.1	7,729	-0.01%
2023/04/27	2	35.50	0	0.00	35.50	2	7,726	0.03%
2023/04/26	1	35.45	0	0.00	35.65	1	7,742	0.01%
2023/04/25	4	35.78	0	0.00	35.40	4	7,724	0.05%
2023/04/24	2	35.50	1	35.50	35.55	1	7,638	0.01%
2023/04/20	6	35.09	0	0.00	35.05	6	7,657	0.08%
2023/04/19	2.2	35.48	0	0.00	35.45	2.2	7,673	0.03%
2023/04/18	7	35.59	5	35.80	35.50	2	7,615	0.03%
2023/04/17	0.5	36.00	2	36.05	35.95	-1.5	7,572	-0.02%
2023/04/14	1	35.85	10	36.01	36.10	-9	7,546	-0.12%
2023/04/13	2.5	35.93	4	35.95	35.90	-1.5	7,542	-0.02%
2023/04/12	7	35.95	1	36.00	36.15	6	7,539	0.08%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	3.1	35.79	0	0.00	35.50	3.1	7,443	0.04%
2023/04/07	0	0.00	11.5	35.50	35.65	-11.5	7,407	-0.16%
2023/04/06	3.9	35.30	1	35.25	35.15	2.8	7,338	0.04%
2023/03/31	3	35.82	1	35.65	35.35	2	7,291	0.03%
2023/03/30	0	0.00	4	35.10	35.05	-4	7,236	-0.06%
2023/03/29	0	0.00	50.1	34.85	34.90	-50.1	7,244	-0.69%
2023/03/28	0.5	35.50	1	35.20	35.20	-0.5	7,227	-0.01%
2023/03/27	5	35.45	1	35.25	35.50	4	7,223	0.06%
2023/03/24	108.4	35.80	5	35.75	35.85	103.4	7,204	1.44%	大買/鉅額交易
2023/03/23	2	35.83	2.3	35.81	35.85	-0.3	7,168	0.00%
2023/03/22	26.1	35.91	4	35.38	35.95	22.1	7,126	0.31%
2023/03/21	13.1	35.60	4.2	35.36	35.65	8.9	6,984	0.13%
2023/03/20	6.5	34.41	50	35.03	34.30	-43.5	6,702	-0.65%
2023/03/17	20.9	36.36	2	36.43	36.25	18.9	6,127	0.31%
2023/03/16	35.7	36.30	43	36.34	36.25	-7.3	5,954	-0.12%
2023/03/15	7.1	38.35	0.2	38.35	38.35	7	4,988	0.14%
2023/03/14	1	42.65	3	42.70	42.60	-2	4,968	-0.04%
2023/03/13	1	43.05	0	0.00	43.00	1	5,011	0.02%
2023/03/10	8	43.54	0	0.00	43.25	8	5,008	0.16%
2023/03/09	2	44.13	1	44.20	44.10	1	4,978	0.02%
2023/03/08	3	43.95	0	0.00	44.00	3	5,069	0.06%
2023/03/07	0	0.00	5	44.06	44.10	-5	5,083	-0.10%
2023/03/06	3.2	43.44	0	0.00	43.45	3.2	5,069	0.06%
2023/03/03	7.5	43.25	2	43.18	43.25	5.5	5,086	0.11%
2023/03/02	0.5	43.48	1	43.70	43.30	-0.5	5,100	-0.01%
2023/03/01	6.2	43.57	200.3	43.30	43.60	-194.1	5,047	-3.85%	大賣/鉅額交易
2023/02/24	3.2	44.59	0	0.00	44.45	3.2	4,887	0.07%
2023/02/23	1	44.40	1	44.35	44.50	0	4,861	0.00%
2023/02/22	2	44.18	0	0.00	44.20	2	4,838	0.04%
2023/02/21	0.2	44.39	0	0.00	44.40	0.2	4,897	0.00%
2023/02/20	4.4	44.27	0	0.00	44.40	4.4	5,036	0.09%
2023/02/17	1	44.05	0	0.00	44.10	1	5,103	0.02%
2023/02/16	7.1	44.22	0	0.00	44.10	7.1	5,221	0.14%
2023/02/15	0.2	44.13	6	44.05	44.00	-5.9	5,355	-0.11%
2023/02/14	2	44.15	0	0.00	44.25	2	5,390	0.04%
2023/02/13	2.5	44.03	2	44.05	44.05	0.5	5,538	0.01%
2023/02/10	0.4	44.60	0	0.00	44.40	0.4	5,566	0.01%
2023/02/09	1	44.70	8	44.89	44.75	-7	5,622	-0.12%
2023/02/08	0	0.00	8	44.68	44.75	-8	5,670	-0.14%
2023/02/07	8.1	44.75	4	44.70	44.65	4.1	5,700	0.07%
2023/02/06	2.2	45.12	32	45.08	44.70	-29.9	5,741	-0.52%
2023/02/03	5.2	45.27	55	45.11	45.10	-49.8	5,764	-0.86%
2023/02/02	0.1	45.40	0	0.00	45.40	0.1	5,807	0.00%
2023/02/01	1	45.20	51	45.10	45.30	-50	5,868	-0.85%
2023/01/31	1	44.95	0	44.85	44.75	1	6,156	0.02%
2023/01/30	26	44.10	4.2	44.60	44.70	21.8	6,185	0.35%
2023/01/17	2.1	43.51	1	43.65	43.90	1.1	6,144	0.02%
2023/01/16	2	43.70	0.2	43.70	43.55	1.8	6,200	0.03%
2023/01/12	2	43.60	0	0.00	43.30	2	6,316	0.03%
2023/01/11	0.1	43.30	0	0.00	43.35	0.1	6,377	0.00%
2023/01/10	0.2	43.35	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	0	0.00	1.7	43.65	43.75	-1.7	6,410	-0.03%
2023/01/05	0.2	43.25	0.5	43.70	43.00	-0.3	6,835	0.00%
2023/01/04	1	43.40	0	0.00	43.35	1	6,948	0.01%
2023/01/03	0.7	42.74	0.3	43.26	43.55	0.4	7,003	0.01%
2022/12/30	0	0.00	0.4	43.28	43.25	-0.4	6,996	-0.01%
2022/12/29	1.3	42.47	0.2	42.70	42.65	1.1	7,015	0.02%
2022/12/28	1	43.60	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	2	43.98	43.90	-2	7,143	-0.03%
2022/12/26	0.1	43.70	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	0.1	43.75	1	43.40	43.65	-0.9	7,254	-0.01%
2022/12/22	3	44.25	7.3	44.35	44.35	-4.3	7,273	-0.06%
2022/12/21	1.1	42.87	0	0.00	43.15	1.1	7,318	0.02%
2022/12/20	1	43.10	0.1	42.80	42.50	0.9	7,291	0.01%
2022/12/19	4.1	44.00	5.1	44.09	44.00	-1	7,328	-0.01%
2022/12/16	2	44.50	0.1	44.55	44.40	1.9	7,295	0.03%
2022/12/15	0.1	45.00	1	45.00	45.05	-0.9	7,276	-0.01%
2022/12/14	0.1	45.05	4.1	45.14	45.00	-4	7,264	-0.05%
2022/12/12	3.1	44.49	0	0.00	44.35	3.1	7,191	0.04%
2022/12/09	4	45.00	1.3	44.97	44.85	2.7	7,209	0.04%
2022/12/08	2.2	44.39	0.6	44.75	44.50	1.6	7,180	0.02%
2022/12/07	3.3	45.64	3	46.25	45.60	0.3	7,113	0.00%
2022/12/06	1	46.70	1.5	46.37	46.45	-0.5	6,971	-0.01%
2022/12/05	1.4	46.45	2.7	47.19	47.20	-1.4	6,913	-0.02%
2022/12/02	7.5	46.48	1.1	46.67	45.95	6.4	6,853	0.09%
2022/11/30	1.1	46.71	0	0.00	46.15	1.1	6,800	0.02%
2022/11/29	1	45.10	6	45.57	45.90	-5	6,709	-0.07%
2022/11/28	1	44.60	1	45.01	45.25	0	6,788	0.00%
2022/11/25	0.5	45.64	0	0.00	45.35	0.5	6,849	0.01%
2022/11/24	1	44.55	0.2	44.60	45.20	0.8	6,829	0.01%
2022/11/22	2.1	43.98	0	0.00	43.95	2.1	6,859	0.03%
2022/11/21	1.3	44.13	5.1	44.25	44.10	-3.8	6,880	-0.06%
2022/11/18	2.1	44.36	1.5	44.60	44.45	0.6	6,867	0.01%
2022/11/17	5.5	43.70	11	43.47	43.95	-5.5	6,861	-0.08%
2022/11/16	11.1	44.31	5	44.84	44.25	6	6,816	0.09%
2022/11/15	1	45.21	1	45.45	45.50	0	6,702	0.00%
2022/11/14	5.4	45.33	2.6	45.37	45.25	2.8	6,637	0.04%
2022/11/11	1	44.60	5.8	44.49	44.65	-4.8	6,548	-0.07%
2022/11/10	0	0.00	1	43.50	43.30	-1	6,453	-0.02%
2022/11/09	16.7	43.93	0	0.00	43.60	16.7	6,546	0.26%
2022/11/08	0.2	43.31	1	42.15	43.45	-0.8	6,489	-0.01%
2022/11/07	0	0.00	1	41.45	41.80	-1	6,546	-0.02%
2022/11/04	0.1	40.43	0	0.00	40.70	0.1	6,674	0.00%
2022/11/03	0.5	40.77	0.4	40.50	40.35	0.1	6,784	0.00%
2022/11/02	2	39.65	3	40.60	40.90	-1	6,852	-0.01%
2022/11/01	1	39.95	0	0.00	40.00	1	6,873	0.01%
2022/10/31	3	39.75	0	0.00	39.60	3	6,907	0.04%
2022/10/28	4.2	40.30	1	40.00	40.00	3.2	6,976	0.05%
2022/10/27	10.6	39.77	17	39.81	40.35	-6.4	7,020	-0.09%
2022/10/26	5	57.76	2	58.00	58.00	3	6,861	0.04%
2022/10/25	1	57.61	0	0.00	58.10	1	7,285	0.01%
2022/10/24	8.1	60.44	0	0.00	59.00	8.1	7,298	0.11%
2022/10/21	10.3	60.64	1	60.60	60.40	9.3	7,271	0.13%
2022/10/20	1.2	58.24	0.3	58.55	60.50	0.9	7,414	0.01%
2022/10/19	5	59.26	0.2	60.10	58.80	4.9	7,709	0.06%
2022/10/18	2.1	57.97	0	0.00	59.00	2.1	8,120	0.03%
2022/10/17	1	55.10	0	0.00	57.40	1	9,704	0.01%
2022/10/14	6.2	55.19	6	55.85	56.50	0.2	9,729	0.00%
2022/10/13	23.3	56.32	5	54.84	54.70	18.3	10,220	0.18%
2022/10/12	9	56.52	3	56.50	56.60	6	9,827	0.06%
2022/10/11	10.1	51.66	0	0.00	51.50	10.1	9,732	0.10%
2022/10/07	9	53.07	0	0.00	53.60	9	9,688	0.09%
2022/10/06	10.2	52.85	0	0.00	53.10	10.2	9,659	0.11%
2022/10/05	6.5	51.62	3	51.77	51.40	3.5	9,655	0.04%
2022/10/04	10	48.86	1	50.30	50.30	9	9,677	0.09%
2022/10/03	11.1	50.20	0	0.00	49.85	11.1	9,596	0.12%
2022/09/30	4	51.00	0	0.00	51.40	4	9,546	0.04%
2022/09/29	16	51.61	6	51.50	51.40	10	9,562	0.10%
2022/09/28	10	52.74	18	50.30	50.60	-8	9,600	-0.08%
2022/09/27	10	53.65	0	0.00	53.70	10	9,542	0.10%
2022/09/26	3.7	53.45	0	0.00	53.50	3.7	9,574	0.04%
2022/09/23	25	56.56	0	0.00	56.10	25	9,574	0.26%
2022/09/22	60.5	56.55	0	0.00	56.50	60.5	9,599	0.63%
2022/09/21	10	58.30	0.3	58.43	58.40	9.7	9,561	0.10%
2022/09/20	3	58.63	4	58.63	58.90	-1	9,553	-0.01%
2022/09/19	1.5	58.66	2	58.65	58.00	-0.5	9,556	-0.01%
2022/09/16	5	59.60	0	0.00	59.80	5	9,573	0.05%
2022/09/15	1	60.20	0	0.00	60.30	1	9,578	0.01%
2022/09/14	11	59.29	1	59.20	59.00	10	9,595	0.10%
2022/09/13	1	60.50	0.5	60.50	60.70	0.5	9,604	0.01%
2022/09/12	11	60.27	0	0.00	60.30	11	9,658	0.11%
2022/09/07	0.6	58.68	1	58.80	58.00	-0.4	9,759	0.00%
2022/09/06	2	59.75	0	0.00	60.00	2	9,736	0.02%
2022/09/05	2.2	59.36	1	59.90	59.90	1.2	9,788	0.01%
2022/09/02	8.7	59.73	22	59.42	59.20	-13.3	9,859	-0.13%
2022/09/01	6.2	61.40	0	0.00	61.30	6.2	9,779	0.06%
2022/08/30	17	63.33	0	0.00	63.40	17	9,714	0.17%
2022/08/29	16.1	62.53	3	62.67	62.80	13.1	9,725	0.13%
2022/08/26	11	64.32	2	64.30	64.30	9	9,730	0.09%
2022/08/25	15	62.77	1	63.00	62.70	14	9,704	0.14%
2022/08/24	0	0.00	2	62.40	62.60	-2	9,758	-0.02%
2022/08/23	19	61.95	1	62.50	61.80	18	9,953	0.18%
2022/08/22	1	62.70	0	0.00	63.20	1	10,007	0.01%
2022/08/19	14	62.57	7	62.37	63.00	7	10,012	0.07%
2022/08/18	10	62.60	1.2	62.49	63.00	8.9	10,003	0.09%
2022/08/17	0	63.50	1.3	63.59	63.30	-1.3	9,993	-0.01%
2022/08/16	12.3	62.78	17.1	62.73	63.50	-4.8	9,996	-0.05%
2022/08/15	14	64.79	0.1	64.93	64.90	13.9	9,864	0.14%
2022/08/12	6.1	62.67	0.1	62.90	63.00	6	9,811	0.06%
2022/08/11	8.2	64.11	14.9	63.43	64.50	-6.7	9,774	-0.07%
2022/08/10	6.1	61.20	1	61.50	61.50	5.1	9,669	0.05%
2022/08/09	7.5	59.15	20.1	59.96	60.00	-12.6	9,575	-0.13%
2022/08/08	3	57.80	9	57.80	58.00	-6	9,580	-0.06%
2022/08/05	8	57.15	3	57.50	57.70	5	9,675	0.05%
2022/08/04	15.1	55.55	17	55.30	56.00	-1.9	9,803	-0.02%
2022/08/03	18.2	56.79	11	56.95	56.40	7.2	9,749	0.07%
2022/08/02	30.1	57.79	3	58.00	57.90	27.1	9,726	0.28%
2022/08/01	28.2	57.16	21	56.81	57.90	7.2	9,782	0.07%
2022/07/29	6.2	54.80	2.2	54.80	54.80	4	9,333	0.04%
2022/07/28	3.6	60.86	8	60.74	60.80	-4.4	9,592	-0.05%
2022/07/27	10.2	60.58	4	60.70	60.80	6.2	9,631	0.06%
2022/07/26	16.5	61.06	9.2	60.70	61.10	7.3	9,605	0.08%
2022/07/25	12.9	57.96	8.5	58.12	59.60	4.4	9,320	0.05%
2022/07/22	61.8	58.12	54.1	57.12	58.00	7.6	9,034	0.08%
2022/07/21	1	59.20	2.3	59.20	59.20	-1.3	8,254	-0.02%
2022/07/20	14.3	67.46	16.2	65.81	65.70	-1.9	8,214	-0.02%
2022/07/19	0	72.80	2.1	72.71	72.90	-2.1	7,723	-0.03%
2022/07/18	0.3	72.30	2.1	72.58	72.80	-1.8	7,758	-0.02%
2022/07/15	1	70.71	0	0.00	70.90	1	7,754	0.01%
2022/07/14	0	0.00	1	70.80	71.30	-1	7,784	-0.01%
2022/07/13	1	70.60	0	0.00	71.20	1	7,796	0.01%
2022/07/12	4	69.50	1	68.80	69.10	3	7,877	0.04%
2022/07/11	3.2	69.55	3	69.40	69.40	0.2	7,850	0.00%
2022/07/08	2	71.40	0	0.00	70.90	2	7,817	0.03%
2022/07/07	2	69.85	2	70.70	71.00	0	7,858	0.00%
2022/07/06	5	70.30	2	71.00	69.90	3	8,040	0.04%
2022/07/05	2	71.50	2.1	71.10	71.40	-0.1	8,002	0.00%
2022/07/04	5.1	70.39	28	70.30	71.40	-22.9	7,999	-0.29%
2022/07/01	21.2	71.52	199	70.41	70.30	-177.8	8,025	-2.22%	大賣/鉅額交易
2022/06/30	1.1	73.51	0	0.00	73.40	1.1	7,927	0.01%
2022/06/29	6.7	74.79	4	74.83	74.80	2.7	7,915	0.03%
2022/06/28	89	75.07	0	0.00	74.80	89	7,956	1.12%
2022/06/27	23	75.54	3	75.53	75.50	20	8,050	0.25%
2022/06/24	14	73.69	1.1	74.77	74.50	13	8,124	0.16%
2022/06/23	3	72.73	2	72.60	72.70	1	8,146	0.01%
2022/06/22	40.1	74.51	2.2	73.32	72.70	37.9	8,246	0.46%
2022/06/21	2.1	73.90	2	74.50	74.40	0.1	8,256	0.00%
2022/06/20	3	73.73	0	0.00	72.60	3	8,320	0.04%
2022/06/17	14	75.13	13.1	74.71	74.30	0.9	8,386	0.01%
2022/06/16	10.2	77.38	1	76.00	75.70	9.2	8,421	0.11%
2022/06/15	50.2	77.58	18	77.22	77.00	32.2	8,689	0.37%
2022/06/14	27	75.50	3.1	76.15	77.30	24	8,740	0.27%
2022/06/13	10	76.33	8.1	76.28	75.70	1.9	8,821	0.02%
2022/06/10	2.4	78.52	6.1	78.45	78.50	-3.7	8,757	-0.04%
2022/06/09	0.3	78.36	3	78.40	78.40	-2.7	8,756	-0.03%
2022/06/08	23	78.17	4	77.73	77.90	19	8,770	0.22%
2022/06/07	1.2	77.76	0	0.00	77.80	1.2	8,799	0.01%
2022/06/06	1	76.04	7.1	76.87	77.60	-6	8,844	-0.07%
2022/06/02	10	75.80	0	0.00	76.20	10	8,997	0.11%
2022/06/01	4	76.48	0.1	76.40	76.10	3.9	9,142	0.04%
2022/05/31	1	75.61	0.1	75.10	77.10	0.9	9,138	0.01%
2022/05/30	0	0.00	2.7	73.99	75.00	-2.7	9,004	-0.03%
2022/05/27	0.1	73.00	0	0.00	72.80	0.1	8,955	0.00%
2022/05/26	1.2	72.01	0	0.00	72.00	1.2	9,021	0.01%
2022/05/25	0.5	72.20	1	72.00	72.50	-0.5	9,173	-0.01%
2022/05/24	3	72.40	0	72.20	71.70	3	9,462	0.03%
2022/05/23	13	72.92	0	0.00	72.70	13	9,605	0.14%
2022/05/20	1	72.50	2	73.00	72.70	-1	9,745	-0.01%
2022/05/19	25	72.12	0.1	72.35	71.90	24.9	9,872	0.25%
2022/05/18	20.2	72.90	1	72.90	73.80	19.2	9,887	0.19%
2022/05/17	5	70.38	4	70.93	71.30	1	9,881	0.01%
2022/05/16	38.2	70.62	3	70.73	70.20	35.2	9,838	0.36%
2022/05/13	3.2	70.28	7.1	70.36	71.50	-3.8	9,759	-0.04%
2022/05/12	5.1	71.85	1	72.00	69.80	4.1	9,667	0.04%
2022/05/11	3	74.17	1	73.50	73.40	2	9,487	0.02%
2022/05/10	2.1	73.50	0	0.00	74.30	2.1	9,478	0.02%
2022/05/09	10.4	75.01	0	0.00	74.00	10.4	9,401	0.11%
2022/05/06	8	75.83	1	76.01	76.40	7	9,293	0.08%
2022/05/05	19	77.54	90.1	77.32	77.70	-71.1	9,294	-0.76%
2022/05/04	13	80.22	8	80.26	80.30	5	8,937	0.06%
2022/05/03	37	79.61	1	79.70	79.60	36	8,877	0.41%
2022/04/29	12	78.30	4.2	78.18	78.30	7.9	8,755	0.09%
2022/04/28	11	77.57	2.2	77.71	77.50	8.8	8,743	0.10%
2022/04/27	60.1	77.61	87.5	77.54	78.90	-27.4	8,590	-0.32%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	3.2	67.20	0	0.00	67.80	3.2	7,794	0.04%
2022/04/22	1.2	69.03	0	0.00	69.10	1.2	7,749	0.02%
2022/04/21	1	69.90	0	0.00	69.90	1	7,781	0.01%
2022/04/20	3	70.17	30	69.90	70.30	-27	7,799	-0.35%
2022/04/19	1	70.70	0	0.00	70.20	1	7,905	0.01%
2022/04/18	10.6	70.31	382	70.73	69.80	-371.4	8,173	-4.54%	大賣/鉅額交易
2022/04/15	1	72.70	0	0.00	72.50	1	8,063	0.01%
2022/04/14	0	74.10	0	0.00	73.80	0	8,033	0.00%
2022/04/13	8	73.94	2	74.10	74.30	6	8,065	0.07%
2022/04/12	9	74.53	12	73.34	73.20	-3	8,002	-0.04%
2022/04/11	32	79.32	0	0.00	77.80	32	7,785	0.41%
2022/04/08	3	78.03	5.1	78.49	79.10	-2.1	7,767	-0.03%
2022/04/07	2.1	79.05	25.2	78.24	77.50	-23.2	7,746	-0.30%
2022/04/06	12.1	79.86	4	78.95	79.80	8.1	7,673	0.11%
2022/04/01	49	79.00	7.1	78.48	79.10	41.9	7,626	0.55%
2022/03/31	28	79.35	68.1	78.89	79.30	-40.1	7,628	-0.53%
2022/03/30	64	79.32	16.2	79.16	79.10	47.9	7,624	0.63%
2022/03/29	1.1	78.34	17	78.76	79.20	-15.9	7,527	-0.21%
2022/03/28	3	76.23	1.3	76.56	77.20	1.7	7,434	0.02%
2022/03/25	7.1	75.04	5.5	76.26	77.20	1.6	7,414	0.02%
2022/03/24	46	75.44	0	0.00	75.10	46	7,271	0.63%
2022/03/23	0.1	74.60	16	74.27	74.90	-15.9	7,250	-0.22%
2022/03/22	81.1	73.16	23.4	73.36	73.60	57.7	7,157	0.81%
2022/03/21	31	72.87	5	72.88	71.90	26	7,055	0.37%
2022/03/18	6	71.00	1	73.00	73.00	5	6,990	0.07%
2022/03/17	0.8	70.55	0	0.00	70.80	0.8	6,786	0.01%
2022/03/16	26	70.31	37	70.31	70.10	-11	6,737	-0.16%
2022/03/15	0	0.00	1	71.80	71.70	-1	6,594	-0.02%
2022/03/14	3	72.23	11.2	72.12	72.10	-8.2	6,578	-0.12%
2022/03/11	2.1	71.47	4	71.75	72.10	-1.9	6,614	-0.03%
2022/03/10	53.3	71.78	3	71.60	71.90	50.3	6,630	0.76%
2022/03/09	24.1	69.22	5	69.26	69.90	19.1	6,627	0.29%
2022/03/08	38.2	68.94	2	68.45	67.60	36.2	6,590	0.55%
2022/03/07	11	70.92	185	70.97	70.60	-174	6,421	-2.71%	大賣/鉅額交易
2022/03/04	11	73.49	5	73.70	73.30	6	6,411	0.09%
2022/03/03	22.7	73.02	2	73.65	73.60	20.7	6,550	0.32%
2022/03/02	6	71.40	0	0.00	72.40	6	6,620	0.09%
2022/03/01	3.2	71.50	13	71.90	72.00	-9.8	6,599	-0.15%
2022/02/25	31.5	72.37	12	71.51	71.60	19.5	6,532	0.30%
2022/02/24	11.3	72.63	79.5	72.26	71.50	-68.2	6,388	-1.07%
2022/02/23	24.4	73.63	6.3	73.89	74.40	18.1	6,141	0.30%
2022/02/22	11.4	70.93	4	71.00	71.80	7.4	6,098	0.12%
2022/02/21	55.2	70.11	9.3	71.62	71.90	45.9	5,982	0.77%
2022/02/18	12.1	68.87	9.1	69.31	69.90	2.9	5,863	0.05%
2022/02/17	6	68.77	20.1	68.56	68.80	-14.1	5,808	-0.24%
2022/02/16	1	67.70	1.5	68.27	67.80	-0.5	5,947	-0.01%
2022/02/15	3	68.00	8	68.16	67.50	-5	6,047	-0.08%
2022/02/14	4	67.53	1.1	67.51	67.50	2.9	6,087	0.05%
2022/02/11	2	68.65	2.5	68.60	68.90	-0.5	6,110	-0.01%
2022/02/10	2.1	67.88	5	68.40	68.80	-2.9	6,203	-0.05%
2022/02/09	20.1	67.60	4.4	67.97	67.70	15.7	6,179	0.25%
2022/02/08	10	67.44	9.1	67.79	67.70	0.9	6,283	0.01%
2022/02/07	5.2	66.71	26.1	66.42	67.20	-20.9	6,266	-0.33%
2022/01/26	0	0.00	2.4	63.68	63.70	-2.4	6,224	-0.04%
2022/01/25	9.3	63.44	7	63.36	63.40	2.3	6,480	0.04%
2022/01/24	0	0.00	4	64.10	64.40	-4	6,577	-0.06%
2022/01/21	15.4	65.41	2	65.40	64.80	13.4	6,731	0.20%
2022/01/20	1	65.00	4	66.25	66.30	-3	6,874	-0.04%
2022/01/19	7	66.47	0	66.80	66.00	7	7,402	0.09%
2022/01/18	13	67.08	16	67.44	67.00	-3	7,750	-0.04%
2022/01/17	0	0.00	1	66.70	66.80	-1	7,872	-0.01%
2022/01/14	63	66.32	12	67.00	66.00	51	8,057	0.63%
2022/01/13	6	66.14	3	66.27	67.00	3	8,087	0.04%
2022/01/12	38.1	66.38	8.1	66.82	66.50	30	8,079	0.37%
2022/01/11	14	66.24	4.2	66.36	67.00	9.8	7,972	0.12%
2022/01/10	10	63.23	5	63.60	63.90	5	7,738	0.07%
2022/01/07	3	62.97	0	0.00	62.80	3	7,732	0.04%
2022/01/06	12	64.31	0	0.00	63.60	12	7,738	0.16%
2022/01/05	1	62.80	3.2	62.98	63.10	-2.2	7,746	-0.03%
2022/01/04	3	62.90	0	0.00	63.20	3	7,864	0.04%
2022/01/03	1.2	63.35	0	63.60	63.60	1.2	7,931	0.01%
2021/12/30	1	64.00	1	63.80	63.80	0	7,940	0.00%
2021/12/29	5.7	63.44	2	63.60	63.50	3.7	8,031	0.05%
2021/12/28	0	62.90	0	0.00	63.00	0	8,085	0.00%
2021/12/27	1	62.90	11	63.00	63.00	-10	8,192	-0.12%
2021/12/24	5	63.40	1.5	63.27	63.30	3.6	8,294	0.04%
2021/12/23	3	62.40	0	0.00	62.50	3	8,336	0.04%
2021/12/22	3	62.23	0	62.20	62.00	3	8,446	0.04%
2021/12/21	3	62.47	7	62.63	62.40	-4	8,678	-0.05%
2021/12/20	3	61.24	11.2	61.14	61.40	-8.2	9,124	-0.09%
2021/12/17	1	61.80	1	61.50	61.30	0	9,432	0.00%
2021/12/16	1	61.60	2.3	62.02	61.80	-1.3	10,123	-0.01%
2021/12/15	0	0.00	4	62.20	61.90	-4	10,653	-0.04%
2021/12/14	10	61.10	20.4	61.38	61.00	-10.4	10,919	-0.10%
2021/12/13	16.2	62.05	8.6	62.76	61.60	7.6	11,008	0.07%
2021/12/10	0	63.50	1.9	63.49	63.20	-1.8	11,117	-0.02%
2021/12/09	2	64.20	0	0.00	64.00	2	11,358	0.02%
2021/12/08	0.6	64.90	2	64.35	64.10	-1.4	11,789	-0.01%
2021/12/07	15	64.03	0	0.00	64.40	15	12,028	0.12%
2021/12/06	10	62.80	0	0.00	63.00	10	12,160	0.08%
2021/12/03	1	63.70	1.2	64.37	63.40	-0.2	12,276	0.00%
2021/12/02	1	64.30	0.1	64.50	63.70	0.9	12,428	0.01%
2021/12/01	0	0.00	1	65.00	64.80	-1	12,676	-0.01%
2021/11/30	4	65.05	0.1	64.80	64.20	3.9	12,675	0.03%
2021/11/29	7.3	63.50	4.1	63.19	63.80	3.2	12,668	0.03%
2021/11/26	5.2	65.30	15	64.82	64.90	-9.8	12,667	-0.08%
2021/11/25	1	66.90	0.4	67.20	66.70	0.6	12,678	0.00%
2021/11/24	0.8	66.85	10.1	66.90	66.90	-9.3	12,709	-0.07%
2021/11/23	4	66.58	3.5	66.52	66.50	0.5	12,738	0.00%
2021/11/22	0	66.70	4.1	66.83	66.70	-4.1	12,707	-0.03%
2021/11/19	4.6	67.58	23	67.20	67.10	-18.4	12,660	-0.15%
2021/11/18	7	68.63	3	68.70	68.70	4	12,521	0.03%
2021/11/17	3	68.47	1	68.50	68.90	2	12,501	0.02%
2021/11/16	8	68.56	1.4	68.59	68.50	6.6	12,484	0.05%
2021/11/15	35	69.66	8	69.69	69.00	27	12,470	0.22%
2021/11/12	5	67.96	13.1	68.26	68.50	-8.1	12,312	-0.07%
2021/11/11	6	66.98	1	66.60	66.70	5	12,278	0.04%
2021/11/10	1	66.90	5.2	67.75	66.80	-4.2	12,311	-0.03%
2021/11/09	1	66.90	5.1	67.18	67.50	-4.1	12,330	-0.03%
2021/11/08	0	0.00	0.1	67.10	67.50	-0.1	12,253	0.00%
2021/11/05	17.2	67.09	2	67.75	67.00	15.2	12,270	0.12%
2021/11/04	27	70.09	5	68.62	68.50	22	12,132	0.18%
2021/11/03	13	69.09	2	69.45	69.60	11	12,059	0.09%
2021/11/02	3.3	69.33	30.6	68.46	68.20	-27.3	11,962	-0.23%
2021/11/01	5	71.26	6	71.16	70.90	-1	11,713	-0.01%
2021/10/29	3	71.16	10.2	70.99	70.90	-7.2	11,593	-0.06%
2021/10/28	10.5	70.04	17.1	70.08	69.90	-6.6	11,409	-0.06%
2021/10/27	139.1	69.97	98.2	69.60	69.90	40.9	11,209	0.37%	大買/
2021/10/26	67.1	65.60	82	65.96	67.20	-14.9	10,637	-0.14%
2021/10/25	10	61.25	16	61.44	61.90	-6	10,289	-0.06%
2021/10/22	121.1	59.33	44.2	59.99	60.80	76.9	10,202	0.75%	大買/
2021/10/21	13	58.22	6	58.23	58.20	7	10,106	0.07%
2021/10/20	2.1	56.66	0.2	56.80	57.30	1.9	10,103	0.02%
2021/10/19	1	56.30	0	0.00	57.00	1	10,262	0.01%
2021/10/18	25	55.96	0	56.00	56.40	25	10,314	0.24%
2021/10/15	10	54.90	2.1	54.81	55.20	8	10,382	0.08%
2021/10/14	10	55.01	0	0.00	54.50	10	10,443	0.10%
2021/10/13	26.1	54.89	16	54.78	54.80	10.1	10,588	0.10%
2021/10/12	2.2	55.73	0	0.00	55.30	2.2	10,583	0.02%
2021/10/08	23.2	56.92	4	56.60	56.80	19.2	10,518	0.18%
2021/10/07	16	56.39	1.1	56.30	56.40	14.9	10,529	0.14%
2021/10/06	44	56.95	43	55.71	55.30	1	10,674	0.01%
2021/10/05	1	55.20	0	0.00	56.00	1	10,724	0.01%
2021/10/04	1.4	55.93	4	55.30	55.30	-2.7	10,856	-0.02%
2021/10/01	6.3	56.32	2	56.30	56.00	4.3	11,058	0.04%
2021/09/30	6.2	57.65	1	58.00	57.40	5.2	11,098	0.05%
2021/09/29	11.2	57.34	0	0.00	57.40	11.2	11,014	0.10%
2021/09/28	20.1	57.14	1.1	57.92	57.90	19	10,929	0.17%
2021/09/27	13.7	57.31	17.5	57.98	56.10	-3.8	10,701	-0.04%
2021/09/24	19.3	60.37	5	60.34	59.80	14.3	10,230	0.14%
2021/09/23	44	60.68	24.3	61.50	61.10	19.7	9,950	0.20%
2021/09/22	33.4	82.24	7.9	81.08	82.30	25.5	9,324	0.27%
2021/09/17	7	84.67	24	84.00	85.00	-17	9,002	-0.19%
2021/09/16	13	84.72	9.1	85.05	83.90	3.9	8,754	0.05%
2021/09/15	29	84.02	28	84.50	84.60	1	8,643	0.01%
2021/09/14	5	81.48	3	82.61	83.50	2	8,435	0.02%
2021/09/13	32.4	82.43	43.1	82.52	81.50	-10.6	8,187	-0.13%
2021/09/10	22.6	80.46	12	80.35	81.20	10.6	7,808	0.14%
2021/09/09	6	76.09	2	77.15	78.50	4	7,588	0.05%
2021/09/08	1.5	75.67	5	74.90	75.10	-3.5	7,397	-0.05%
2021/09/07	3.5	74.82	2	75.15	76.10	1.5	7,242	0.02%
2021/09/06	35	72.42	12	74.18	73.60	23	7,053	0.33%
2021/09/03	2	69.80	4	70.38	69.90	-2	6,790	-0.03%
2021/09/02	3.1	70.42	4	69.40	69.40	-1	6,743	-0.01%
2021/09/01	10	70.80	6	70.65	71.30	4	6,592	0.06%
2021/08/31	6	69.20	18	68.94	69.30	-12	6,396	-0.19%
2021/08/30	0	0.00	3	67.30	67.60	-3	6,261	-0.05%
2021/08/27	4	65.80	3	66.27	66.90	1	6,208	0.02%
2021/08/25	3	65.50	3	64.80	65.40	0	6,158	0.00%
2021/08/24	2	64.35	0	0.00	64.80	2	6,142	0.03%
2021/08/20	3	62.83	4	63.00	63.00	-1	6,168	-0.02%
2021/08/19	10.1	64.19	1	64.30	63.60	9.1	6,197	0.15%
2021/08/18	1	64.70	1	63.30	65.40	0	6,155	0.00%
2021/08/17	1	64.00	1	64.00	63.50	0	6,094	0.00%
2021/08/16	7	66.43	22	65.72	65.90	-15	6,041	-0.25%
2021/08/13	5.1	67.36	2	67.55	67.80	3.1	5,959	0.05%
2021/08/12	1	66.80	1	66.12	67.00	0	5,897	0.00%
2021/08/11	4.4	65.23	0	0.00	65.30	4.4	5,920	0.07%
2021/08/10	6	64.60	0	0.00	64.50	6	5,951	0.10%
2021/08/09	2	64.50	2	65.00	64.90	0	6,139	0.00%
2021/08/06	0	0.00	13	64.48	64.70	-13	6,274	-0.21%
2021/08/05	0	0.00	0	64.70	64.70	0	6,402	0.00%
2021/08/04	1	65.00	0	0.00	65.00	1	6,738	0.01%
2021/08/03	20	63.90	0	0.00	64.30	20	6,917	0.29%
2021/08/02	1	63.60	0	0.00	63.60	1	7,003	0.01%
2021/07/30	0	0.00	5	62.00	62.40	-5	6,997	-0.07%
2021/07/29	4	61.38	5	61.40	62.20	-1	7,027	-0.01%
2021/07/28	6	60.90	15	60.47	61.40	-9	7,070	-0.13%
2021/07/27	10	62.97	13	62.58	62.10	-3	7,230	-0.04%
2021/07/26	3.1	65.83	2	65.25	64.80	1.1	7,176	0.01%
2021/07/23	16	65.95	2	65.60	66.40	14	7,135	0.20%
2021/07/22	17.1	64.83	1	65.00	65.00	16.1	6,977	0.23%
2021/07/21	20	65.34	1	66.20	65.10	19	6,938	0.27%
2021/07/20	7	65.79	11	65.59	65.80	-4	6,906	-0.06%
2021/07/19	6.5	67.10	5.1	66.95	66.60	1.4	6,888	0.02%
2021/07/16	6	65.10	5	65.26	65.60	1	6,921	0.01%
2021/07/15	7	64.53	14	64.46	64.80	-7	6,945	-0.10%
2021/07/14	6	62.90	1	63.40	63.30	5	6,955	0.07%
2021/07/13	13	64.16	8.2	65.22	64.00	4.9	7,001	0.07%
2021/07/12	3	64.30	22.2	64.59	65.40	-19.1	6,962	-0.27%
2021/07/09	64.1	63.46	62	62.46	62.90	2.1	6,865	0.03%
2021/07/08	13.1	61.54	15	61.42	62.90	-1.9	6,744	-0.03%
2021/07/07	16	58.46	19.1	58.95	59.10	-3.1	6,524	-0.05%
2021/07/06	3	56.90	0	0.00	56.80	3	6,403	0.05%
2021/07/05	4	56.65	14	56.87	56.70	-10	6,492	-0.15%
2021/07/02	2	56.60	9	56.64	56.40	-7	6,586	-0.11%
2021/07/01	7.1	56.66	1.5	56.80	56.60	5.6	6,649	0.08%
2021/06/30	1.1	56.69	1	56.60	56.60	0.1	6,742	0.00%
2021/06/29	9	56.81	0	56.70	56.70	9	6,807	0.13%
2021/06/28	11	56.72	8	57.04	57.60	3	6,848	0.04%
2021/06/25	6	54.90	31	54.89	54.80	-25	6,779	-0.37%
2021/06/24	0	0.00	5	54.34	54.20	-5	7,383	-0.07%
2021/06/23	1	54.00	1	54.00	54.00	0	7,402	0.00%
2021/06/22	2	53.90	1	54.00	53.80	1	7,489	0.01%
2021/06/21	3	53.70	0	0.00	53.90	3	7,565	0.04%
2021/06/18	5	53.30	1	53.20	54.00	4	7,566	0.05%
2021/06/17	0.1	53.36	1	53.20	53.20	-0.9	7,575	-0.01%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/15	1	53.70	1	53.60	53.70	0	7,756	0.00%
2021/06/11	1	53.10	0	0.00	53.20	1	7,884	0.01%
2021/06/09	9	52.13	1	52.10	52.10	8	7,982	0.10%
2021/06/08	0.1	52.30	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	0	0.00	14	52.09	52.20	-14	8,253	-0.17%
2021/06/04	2	52.50	0	52.70	52.50	2	8,346	0.02%
2021/06/03	0	0.00	12	52.68	52.70	-12	8,488	-0.14%
2021/06/02	0	52.50	0	52.50	52.50	0	8,578	0.00%
2021/05/31	2	52.40	0	0.00	52.50	2	8,689	0.02%
2021/05/28	0.1	52.37	0	0.00	52.40	0.1	8,738	0.00%
2021/05/26	0.1	51.90	0	0.00	51.80	0.1	8,838	0.00%
2021/05/25	0	0.00	1	51.60	51.70	-1	8,879	-0.01%
2021/05/24	6	51.67	4	51.48	51.50	2	8,946	0.02%
2021/05/21	0	0.00	1	51.30	51.70	-1	9,023	-0.01%
2021/05/20	1	50.80	0	51.30	51.00	1	9,068	0.01%
2021/05/19	5	51.50	2	51.80	51.20	3	9,040	0.03%
2021/05/18	7	50.01	1	49.30	51.00	6	9,037	0.07%
2021/05/17	11.2	48.63	6.9	48.67	48.45	4.3	8,988	0.05%
2021/05/14	9.1	51.30	0	0.00	51.00	9.1	8,783	0.10%
2021/05/13	31	50.14	9	49.34	49.85	22	8,642	0.25%
2021/05/12	10.2	50.68	17	50.27	50.20	-6.8	8,526	-0.08%
2021/05/11	10	54.13	3	54.47	53.80	7	8,165	0.09%
2021/05/10	1	53.70	2.1	54.24	54.60	-1.1	7,961	-0.01%
2021/05/07	6	53.08	0	0.00	53.50	6	7,907	0.08%
2021/05/06	1	53.10	1	53.20	53.00	0	7,904	0.00%
2021/05/05	7	52.33	2	52.80	52.50	5	7,852	0.06%
2021/05/04	14	52.41	10	53.20	52.20	4	7,773	0.05%
2021/05/03	2	52.85	4	53.10	53.10	-2	7,497	-0.03%
2021/04/29	0	0.00	11	53.59	53.10	-11	7,427	-0.15%
2021/04/28	0	0.00	2	53.70	53.70	-2	7,378	-0.03%
2021/04/27	0	0.00	3.1	53.94	54.10	-3.1	7,421	-0.04%
2021/04/26	0	0.00	1	54.00	54.30	-1	7,393	-0.01%
2021/04/23	4	52.95	3	52.60	53.20	1	7,335	0.01%
2021/04/22	3	53.67	0	0.00	52.70	3	7,311	0.04%
2021/04/20	1	53.10	80.1	52.75	53.10	-79.1	7,055	-1.12%
2021/04/19	8.2	53.10	2	52.95	53.10	6.2	7,025	0.09%
2021/04/16	8	50.75	13	50.32	51.40	-5	6,894	-0.07%
2021/04/15	81	50.20	1.1	50.27	50.10	79.9	6,783	1.18%
2021/04/14	0	0.00	7	49.44	49.55	-7	6,728	-0.10%
2021/04/13	4	49.95	6	50.23	49.85	-2	6,716	-0.03%
2021/04/12	1	49.85	0	0.00	49.95	1	6,649	0.02%
2021/04/09	9.1	49.48	1	49.15	49.45	8.1	6,629	0.12%
2021/04/08	4	49.95	11	50.10	49.80	-7	6,544	-0.11%
2021/04/07	0	0.00	2	50.03	50.00	-2	6,455	-0.03%
2021/04/06	22	50.16	9.5	49.97	50.00	12.5	6,395	0.20%
2021/04/01	4.3	49.46	53	49.35	49.60	-48.7	6,285	-0.77%
2021/03/31	0	0.00	12.1	49.45	49.50	-12.1	6,175	-0.20%
2021/03/30	13	48.74	25	48.89	48.90	-12	6,036	-0.20%
2021/03/29	20.1	48.39	24	48.58	48.85	-3.9	5,902	-0.07%
2021/03/26	55	45.47	2.1	45.55	45.75	52.9	5,279	1.00%
2021/03/25	0	0.00	12	44.73	45.20	-12	5,226	-0.23%
2021/03/24	13	44.48	13	44.61	44.40	0	5,136	0.00%
2021/03/23	1	44.95	1	45.00	45.20	0	5,052	0.00%
2021/03/22	1.5	44.53	0	0.00	44.85	1.5	5,014	0.03%
2021/03/19	8	44.58	7	44.45	44.55	1	4,970	0.02%
2021/03/18	23	45.28	5	45.49	45.15	18	4,895	0.37%
2021/03/17	3	45.31	5	45.25	45.30	-2	4,839	-0.04%
2021/03/16	24	44.26	3	44.20	44.40	21	4,730	0.44%
2021/03/15	10	43.48	5	43.22	43.75	5	4,852	0.10%
2021/03/12	12	43.25	5	43.69	43.30	7	4,930	0.14%
2021/03/11	9	43.89	14.1	44.02	43.80	-5.1	4,909	-0.10%
2021/03/10	7	44.04	1	43.75	43.85	6	4,774	0.13%
2021/03/09	4	43.14	0	0.00	43.50	4	4,695	0.09%
2021/03/08	11	42.70	17.5	42.58	42.75	-6.5	4,623	-0.14%
2021/03/05	1	42.10	2	41.95	42.15	-1	4,621	-0.02%
2021/03/04	4	42.23	1.1	42.18	42.20	2.9	4,853	0.06%
2021/03/03	5	42.00	26	41.95	42.05	-21	4,788	-0.44%
2021/03/02	1	41.80	1	42.05	41.60	0	4,714	0.00%
2021/02/26	35.1	41.59	8	41.46	41.70	27.1	4,687	0.58%
2021/02/24	13	42.03	10	41.40	41.45	3	4,608	0.07%
2021/02/23	11	41.61	5	41.75	41.75	6	4,563	0.13%
2021/02/22	3	41.10	1	41.25	41.20	2	4,583	0.04%
2021/02/19	0.2	40.85	0.5	40.90	40.90	-0.3	4,526	-0.01%
2021/02/17	3	40.18	1	40.20	40.20	2	4,507	0.04%
2021/02/05	0	0.00	4	39.55	39.50	-4	4,506	-0.09%
2021/02/04	1	39.05	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0.2	39.35	0	0.00	39.10	0.2	4,711	0.00%
2021/01/29	5	38.97	0	0.00	38.75	5	4,864	0.10%
2021/01/28	2	39.20	0	0.00	39.25	2	4,838	0.04%
2021/01/27	2	39.55	0	0.00	39.50	2	4,832	0.04%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	6	39.73	0	0.00	39.70	6	4,884	0.12%
2021/01/22	0.3	39.55	0	0.00	39.60	0.3	4,948	0.01%
2021/01/21	4.5	39.50	1	39.50	39.50	3.5	5,016	0.07%
2021/01/20	2	39.43	0	0.00	39.35	2	5,139	0.04%
2021/01/19	2	40.00	0	0.00	40.00	2	5,446	0.04%
2021/01/18	0	0.00	10	39.85	40.20	-10	5,425	-0.18%
2021/01/15	3	40.53	2	40.45	40.25	1	5,380	0.02%
2021/01/14	4	40.76	0	0.00	40.70	4	5,366	0.07%
2021/01/12	0	0.00	1	40.80	40.50	-1	5,374	-0.02%
2021/01/08	1.1	40.30	4	40.40	40.35	-2.9	5,361	-0.05%
2021/01/07	0.4	40.25	10	40.35	40.25	-9.6	5,373	-0.18%
2021/01/06	1	40.35	3	40.75	40.20	-2	5,376	-0.04%
2021/01/05	1	40.75	4	40.83	40.70	-3	5,327	-0.06%
2021/01/04	0	0.00	5	40.90	40.70	-5	5,346	-0.09%
2020/12/31	0	0.00	4	40.85	40.90	-4	5,360	-0.07%
2020/12/29	0	0.00	2	40.60	40.60	-2	5,378	-0.04%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/25	0	0.00	4.5	40.69	40.60	-4.5	5,433	-0.08%
2020/12/24	0	0.00	2	40.60	40.60	-2	5,530	-0.04%
2020/12/22	3	40.50	0.2	40.25	40.25	2.8	5,545	0.05%
2020/12/18	0	0.00	0.1	40.65	40.60	-0.1	5,583	0.00%
2020/12/17	2	40.60	0	0.00	40.75	2	5,590	0.04%
2020/12/16	0.3	40.75	1	40.80	40.75	-0.7	5,582	-0.01%
2020/12/15	0	40.45	1	40.55	40.45	-1	5,575	-0.02%
2020/12/14	1	40.55	5	40.70	40.45	-4	5,559	-0.07%
2020/12/11	2	40.45	0	0.00	40.55	2	5,568	0.04%
2020/12/10	1	40.20	0	0.00	40.35	1	5,520	0.02%
2020/12/09	5	40.39	21	40.19	40.40	-16	5,490	-0.29%
2020/12/08	2	41.85	12	41.50	41.20	-10	5,326	-0.19%
2020/12/07	3	41.87	2	41.88	41.75	1	5,223	0.02%
2020/12/04	3	41.60	1.7	41.53	41.55	1.3	5,175	0.02%
2020/12/03	3	41.48	2	41.48	41.45	1	5,148	0.02%
2020/12/02	1	41.30	8	41.41	41.25	-7	5,134	-0.14%
2020/12/01	1	41.50	0	0.00	41.65	1	5,124	0.02%
2020/11/30	3	41.95	5	41.88	42.05	-2	5,073	-0.04%
2020/11/27	0.4	41.30	5	41.00	41.35	-4.6	4,872	-0.09%
2020/11/25	1	41.05	0.1	40.80	40.80	0.9	5,174	0.02%
2020/11/24	2	41.15	152	41.18	41.00	-150	5,340	-2.81%	大賣/鉅額交易
2020/11/23	2	41.38	0	0.00	41.30	2	5,495	0.04%
2020/11/20	0	0.00	1	41.45	41.40	-1	5,501	-0.02%
2020/11/19	8	41.53	3.2	41.37	41.40	4.8	5,590	0.09%
2020/11/17	1	40.80	1	40.85	40.85	0	5,622	0.00%
2020/11/16	2	40.75	2.2	40.85	40.80	-0.2	5,871	0.00%
2020/11/12	2	40.80	0	0.00	40.85	2	6,742	0.03%
2020/11/11	23	40.98	3	40.97	41.40	20	6,913	0.29%
2020/11/10	2	40.60	2	41.20	40.65	0	6,835	0.00%
2020/11/09	3	40.18	0	0.00	40.20	3	6,776	0.04%
2020/11/06	0	0.00	1	40.35	40.05	-1	6,781	-0.01%
2020/11/04	1	40.20	1	40.05	40.00	0	6,756	0.00%
2020/11/03	0	0.00	16	40.09	40.05	-16	6,766	-0.24%
2020/11/02	0	0.00	1	39.75	39.70	-1	6,788	-0.01%
2020/10/30	3	39.90	1	39.90	39.50	2	6,796	0.03%
2020/10/29	0	0.00	7	40.03	40.05	-7	6,757	-0.10%
2020/10/28	4	40.75	6	40.63	40.55	-2	6,752	-0.03%
2020/10/27	21	40.77	12	40.69	41.05	9	6,679	0.13%
2020/10/26	0	0.00	3	38.73	38.75	-3	6,324	-0.05%
2020/10/22	2	38.85	0	0.00	38.85	2	6,459	0.03%
2020/10/20	5	38.73	10	38.55	38.50	-5	6,543	-0.08%
2020/10/19	5	38.55	0	0.00	38.55	5	6,523	0.08%
2020/10/16	2	38.35	100.2	38.47	38.20	-98.2	6,513	-1.51%
2020/10/15	3	38.72	41	38.65	38.55	-38	6,509	-0.58%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	71	38.90	0	0.00	38.95	71	6,644	1.07%
2020/10/12	4	38.94	30	39.10	38.85	-26	6,755	-0.38%
2020/10/08	2	39.45	0.5	39.35	39.30	1.5	6,856	0.02%
2020/10/07	1	39.85	4	39.81	39.75	-3	6,888	-0.04%
2020/10/06	5	39.75	2.5	39.82	39.90	2.5	6,927	0.04%
2020/10/05	5.5	39.30	3	39.53	39.25	2.5	6,954	0.04%
2020/09/30	1	38.90	4	38.80	38.90	-3	6,943	-0.04%
2020/09/29	11	38.82	2	38.90	38.85	9	6,951	0.13%
2020/09/28	0	0.00	1	39.65	39.40	-1	6,890	-0.01%
2020/09/25	0	0.00	21	39.93	39.30	-21	6,921	-0.30%
2020/09/24	5	39.56	21	39.95	39.40	-16	6,959	-0.23%
2020/09/23	2	40.25	0	0.00	40.20	2	7,020	0.03%
2020/09/22	2	40.88	2	40.70	40.85	0	7,024	0.00%
2020/09/18	10	41.62	0	0.00	41.70	10	7,052	0.14%
2020/09/17	0	0.00	1	41.50	41.50	-1	7,064	-0.01%
2020/09/16	0.1	41.75	0	0.00	41.65	0.1	7,082	0.00%
2020/09/15	1	41.50	5	41.41	41.45	-4	7,051	-0.06%
2020/09/14	86.1	41.59	5	41.54	41.55	81.1	7,072	1.15%
2020/09/11	6	41.49	0	0.00	41.30	6	7,096	0.08%
2020/09/10	0	0.00	2	41.30	41.10	-2	7,073	-0.03%
2020/09/09	1	40.90	83	41.10	41.40	-82	7,137	-1.15%
2020/09/07	2	41.93	1	41.35	41.45	1	7,272	0.01%
2020/09/04	1	40.70	2	41.25	41.50	-1	7,403	-0.01%
2020/09/03	4	41.88	4	41.89	41.80	0	7,475	0.00%
2020/09/02	1	41.30	2	41.43	41.45	-1	7,464	-0.01%
2020/09/01	2	42.15	22	41.98	41.85	-20	7,474	-0.27%
2020/08/31	9	42.78	5	43.01	43.20	4	7,377	0.05%
2020/08/28	4	42.55	6	42.08	42.20	-2	7,189	-0.03%
2020/08/27	9	39.89	4	39.91	40.05	5	7,080	0.07%
2020/08/26	0	0.00	4	39.24	39.35	-4	6,946	-0.06%
2020/08/25	2	38.95	4	38.93	39.00	-2	6,912	-0.03%
2020/08/24	0	0.00	6	38.18	37.85	-6	6,825	-0.09%
2020/08/21	3	38.12	5	38.12	38.25	-2	6,772	-0.03%
2020/08/20	9.1	37.74	1	37.20	37.45	8.1	6,713	0.12%
2020/08/19	27.4	37.40	3	39.52	39.05	24.4	6,444	0.38%
2020/08/18	10	54.60	0	0.00	54.70	10	5,689	0.18%
2020/08/17	1	54.00	0	0.00	54.40	1	5,504	0.02%
2020/08/14	1	53.00	0	0.00	53.10	1	5,306	0.02%
2020/08/13	2	53.30	3	53.03	53.40	-1	5,255	-0.02%
2020/08/12	1	52.90	5	52.90	53.00	-4	5,247	-0.08%
2020/08/11	2	53.00	1	53.10	52.70	1	5,238	0.02%
2020/08/10	0	0.00	8	53.30	53.30	-8	5,258	-0.15%
2020/08/06	2	53.40	0	0.00	53.40	2	5,230	0.04%
2020/08/04	0	0.00	6	52.27	52.20	-6	5,175	-0.12%
2020/08/03	0	0.00	7	51.97	52.20	-7	5,146	-0.14%
2020/07/31	200	50.92	1	51.50	50.80	199	5,063	3.93%	大買/鉅額交易
2020/07/30	2	49.90	1	50.10	50.10	1	5,001	0.02%
2020/07/29	1	49.65	3	49.67	49.50	-2	4,963	-0.04%
2020/07/28	2	47.10	5	47.30	47.00	-3	4,892	-0.06%
2020/07/27	3	47.03	220	47.53	46.40	-217	4,893	-4.43%	大賣/鉅額交易
2020/07/24	3	48.65	1	48.75	48.50	2	4,848	0.04%
2020/07/23	1	49.50	0	0.00	49.45	1	4,880	0.02%
2020/07/20	1	48.70	0	0.00	48.95	1	4,914	0.02%
2020/07/17	10	50.62	7	50.11	49.55	3	4,874	0.06%
2020/07/16	13	51.41	2	51.20	51.20	11	4,761	0.23%
2020/07/15	10	54.08	6	54.03	53.80	4	4,637	0.09%
2020/07/14	3	54.00	3	53.80	54.00	0	4,523	0.00%
2020/07/13	10	53.70	3	53.40	53.60	7	4,460	0.16%
2020/07/10	10	53.02	0	0.00	53.00	10	4,428	0.23%
2020/07/09	2	54.35	0	0.00	54.30	2	4,373	0.05%
2020/07/08	1	54.60	3	54.40	54.60	-2	4,335	-0.05%
2020/07/07	2	53.90	4	53.73	54.20	-2	4,296	-0.05%
2020/07/06	12	53.79	6	54.00	54.10	6	4,287	0.14%
2020/07/03	8	53.70	10	53.66	53.50	-2	4,273	-0.05%
2020/07/02	0	0.00	2	53.00	54.00	-2	4,302	-0.05%
2020/07/01	1	51.60	7	51.60	51.70	-6	4,350	-0.14%
2020/06/30	1	50.50	0	0.00	51.10	1	4,565	0.02%
2020/06/29	3	50.13	0	0.00	50.30	3	4,533	0.07%
2020/06/24	13	50.65	0	0.00	50.60	13	4,515	0.29%
2020/06/23	2	50.90	5	50.60	50.60	-3	4,522	-0.07%
2020/06/22	2	50.35	10	50.40	50.50	-8	4,536	-0.18%
2020/06/19	11	50.20	5	50.60	50.20	6	4,583	0.13%
2020/06/17	3	49.83	0	0.00	49.85	3	4,584	0.07%
2020/06/15	1	49.95	0.1	49.95	49.95	0.9	4,641	0.02%
2020/06/12	3	48.70	3	48.20	49.80	0	4,626	0.00%
2020/06/11	7	50.50	0	0.00	50.10	7	4,573	0.15%
2020/06/10	3	50.93	2.4	50.14	51.40	0.6	4,436	0.01%
2020/06/09	4	49.51	2	49.28	49.40	2	4,373	0.05%
2020/06/08	0	0.00	4	49.50	49.60	-4	4,375	-0.09%
2020/06/05	2	48.55	1	48.75	48.75	1	4,314	0.02%
2020/06/03	3	48.45	8	48.50	48.30	-5	4,290	-0.12%
2020/06/02	2	46.90	2	46.90	47.30	0	4,169	0.00%
2020/06/01	0	0.00	1	46.30	46.05	-1	4,098	-0.02%
2020/05/29	2	45.65	0	0.00	45.70	2	4,059	0.05%
2020/05/28	3	45.78	3	45.98	45.75	0	3,998	0.00%
2020/05/27	0	0.00	8	46.01	46.10	-8	3,962	-0.20%
2020/05/26	1	45.50	2	45.65	45.75	-1	3,934	-0.03%
2020/05/22	1	45.10	5	45.51	45.00	-4	3,892	-0.10%
2020/05/21	0	0.00	4	45.69	45.80	-4	3,845	-0.10%
2020/05/20	1	44.85	0	0.00	45.00	1	3,794	0.03%
2020/05/19	3	45.15	2	44.95	45.25	1	3,756	0.03%
2020/05/18	2	44.50	15	44.61	44.65	-13	3,691	-0.35%
2020/05/15	0	0.00	4	44.35	44.35	-4	3,640	-0.11%
2020/05/13	0	0.00	3	44.07	44.10	-3	3,538	-0.08%
2020/05/12	13	43.89	0	0.00	43.85	13	3,524	0.37%
2020/05/11	3	44.35	6	44.30	44.30	-3	3,489	-0.09%
2020/05/07	17	43.75	17	43.80	43.90	0	3,446	0.00%
2020/05/06	0	0.00	1	43.65	43.55	-1	3,443	-0.03%
2020/05/05	13	43.76	0	0.00	43.80	13	3,424	0.38%
2020/05/04	10	43.72	2	43.65	43.75	8	3,409	0.23%
2020/04/30	56	44.58	4	44.56	44.60	52	3,406	1.53%
2020/04/29	106	44.84	2	44.68	44.65	104	3,369	3.09%	大買/鉅額交易
2020/04/28	37	43.68	10.4	43.56	43.95	26.6	3,313	0.80%
2020/04/27	0	0.00	8	42.59	42.75	-8	3,294	-0.24%
2020/04/24	4	41.85	3	41.90	41.70	1	3,219	0.03%
2020/04/23	5	41.65	1	41.80	41.60	4	3,202	0.12%
2020/04/22	1	40.90	4	41.45	41.55	-3	3,177	-0.09%
2020/04/21	16	41.65	5	41.42	41.20	11	3,165	0.35%
2020/04/20	13	42.01	0	0.00	41.85	13	3,117	0.42%
2020/04/17	0	0.00	4	42.13	41.80	-4	3,106	-0.13%
2020/04/16	2	41.55	4	41.60	41.95	-2	3,052	-0.07%
2020/04/15	5	42.04	9	42.06	41.95	-4	3,021	-0.13%
2020/04/14	2	41.53	6	41.40	41.65	-4	2,977	-0.13%
2020/04/13	4	41.30	0	0.00	41.25	4	2,954	0.14%
2020/04/09	1	41.35	2	41.35	41.30	-1	2,923	-0.03%
2020/04/08	2	41.70	0	0.00	41.75	2	2,875	0.07%
2020/04/07	5	41.54	18	41.47	41.30	-13	2,832	-0.46%
2020/04/06	6	42.05	1	41.85	41.95	5	2,735	0.18%
2020/04/01	10	41.94	33.1	41.95	42.00	-23.1	2,553	-0.91%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/27	1	34.55	0	0.00	34.80	1	2,431	0.04%
2020/03/26	0.1	33.80	0	0.00	33.75	0.1	2,530	0.00%
2020/03/25	4	32.58	1	32.35	33.40	3	2,631	0.11%
2020/03/20	1	31.50	0	0.00	31.20	1	2,635	0.04%
2020/03/19	10	31.18	1	32.00	30.10	9	2,616	0.34%
2020/03/17	3	34.05	0	0.00	34.05	3	2,453	0.12%
2020/03/16	1	35.90	0	0.00	35.90	1	2,400	0.04%
2020/03/13	3	36.62	0	0.00	37.45	3	2,383	0.13%
2020/03/12	3	39.55	0	0.00	39.40	3	2,313	0.13%
2020/03/11	0	0.00	1.5	40.73	40.70	-1.5	2,278	-0.07%
2020/03/10	1	40.35	2	40.03	40.35	-1	2,289	-0.04%
2020/03/09	6	40.53	0	0.00	40.30	6	2,273	0.26%
2020/03/06	6	41.95	1	42.00	41.75	5	2,220	0.23%
2020/03/04	0	0.00	0.8	41.95	41.95	-0.8	2,247	-0.04%
2020/03/03	3	41.70	1	41.75	41.65	2	2,272	0.09%
2020/03/02	7	40.85	5	40.95	41.15	2	2,277	0.09%
2020/02/27	6	41.49	3	41.55	41.05	3	2,323	0.13%
2020/02/25	0.5	41.75	0	0.00	41.75	0.5	2,344	0.02%
2020/02/21	3	42.50	1	42.60	42.30	2	2,371	0.08%
2020/02/20	2	42.95	0	0.00	42.70	2	2,404	0.08%
2020/02/19	1	42.65	0	0.00	42.95	1	2,428	0.04%
2020/02/18	3	42.43	1	42.35	42.55	2	2,479	0.08%
2020/02/17	2	42.60	0	0.00	42.55	2	2,669	0.07%
2020/02/13	1	42.90	0	0.00	42.75	1	2,708	0.04%
2020/02/11	1	42.35	1	42.40	42.30	0	2,738	0.00%
2020/02/10	1	41.75	1	41.55	42.00	0	2,754	0.00%
2020/02/07	1	42.15	1	42.40	42.10	0	2,780	0.00%
2020/02/03	3	41.60	1	41.10	41.60	2	2,743	0.07%
2020/01/30	8	42.62	0	0.00	42.10	8	2,738	0.29%
2020/01/20	1	45.35	0	0.00	45.45	1	2,685	0.04%
2020/01/17	0	0.00	0.8	44.95	44.95	-0.8	2,685	-0.03%
2020/01/15	1	45.25	0	0.00	45.10	1	2,781	0.04%
2020/01/13	1	45.30	5	45.15	45.35	-4	2,805	-0.14%
2020/01/10	1	44.90	0	0.00	44.95	1	2,826	0.04%
2020/01/09	1	44.50	0	0.00	44.65	1	2,887	0.03%
2020/01/07	1	44.70	0	0.00	44.60	1	2,929	0.03%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	0	0.00	1	45.05	45.20	-1	2,932	-0.03%
2019/12/23	1	44.10	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	44.55	0	0.00	43.90	1	2,586	0.04%
2019/12/19	0	0.00	1	44.25	44.30	-1	2,435	-0.04%
2019/12/18	3	45.12	1	45.10	44.90	2	2,377	0.08%
2019/12/17	3	45.50	0	0.00	45.60	3	2,336	0.13%
2019/12/16	1	46.25	0	0.00	45.80	1	2,299	0.04%
2019/12/13	11	45.50	0	0.00	45.60	11	2,247	0.49%
2019/12/12	1	45.55	0	0.00	45.55	1	2,231	0.04%
2019/12/10	4	45.55	2	45.43	45.65	2	2,205	0.09%
2019/12/05	4	46.03	0	0.00	45.85	4	2,159	0.19%
2019/12/04	0	0.00	0.1	46.10	46.30	-0.1	2,119	-0.01%
2019/12/02	2	46.00	0	0.00	45.75	2	2,120	0.09%
2019/11/29	9	45.77	2	45.93	45.60	7	2,116	0.33%
2019/11/27	3	46.38	0	0.00	46.45	3	2,060	0.15%
2019/11/26	0	0.00	1	46.95	46.25	-1	2,046	-0.05%
2019/11/25	1	46.50	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.40	0	0.00	46.45	1	1,992	0.05%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/20	2	46.90	1	47.30	47.00	1	1,955	0.05%
2019/11/19	7	47.43	2	47.65	47.40	5	1,928	0.26%
2019/11/18	12	48.08	1	47.70	47.65	11	1,887	0.58%
2019/11/15	3	48.20	1	48.15	48.15	2	1,869	0.11%
2019/11/14	4.4	47.94	8	48.29	48.30	-3.6	1,824	-0.20%
2019/11/11	6	46.50	7	46.76	46.75	-1	1,759	-0.06%
2019/11/07	6	47.83	0	0.00	47.45	6	1,768	0.34%
2019/11/06	1	46.85	0	0.00	47.45	1	1,752	0.06%
2019/11/04	3	46.65	1	46.60	46.60	2	1,735	0.12%
2019/11/01	0	0.00	1	46.35	46.50	-1	1,738	-0.06%
2019/10/30	2	46.60	1	46.20	46.60	1	1,748	0.06%
2019/10/29	3	46.05	6	46.08	45.90	-3	1,724	-0.17%
2019/10/28	0	0.00	1	46.25	46.60	-1	1,706	-0.06%
2019/10/25	1	46.40	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	20	46.54	46.75	-20	1,682	-1.19%
2019/10/23	1	46.10	1	45.90	45.95	0	1,629	0.00%
2019/10/22	0	0.00	5	45.71	45.25	-5	1,598	-0.31%
2019/10/21	0	0.00	3	45.68	45.75	-3	1,589	-0.19%
2019/10/17	0	0.00	12	44.98	45.30	-12	1,529	-0.78%
2019/10/16	0	0.00	4	44.49	44.45	-4	1,472	-0.27%
2019/10/15	0	0.00	23	44.17	44.30	-23	1,464	-1.57%
2019/10/04	1	42.05	0	0.00	42.25	1	1,366	0.07%
2019/10/03	3	41.67	0	0.00	41.70	3	1,375	0.22%
2019/09/27	0	0.00	2	41.58	41.50	-2	1,438	-0.14%
2019/09/26	5	41.95	0	0.00	41.85	5	1,442	0.35%
2019/09/25	0	0.00	5	41.95	41.95	-5	1,461	-0.34%
2019/09/23	1	42.10	0	0.00	41.95	1	1,463	0.07%
2019/09/20	5	42.45	1	42.45	42.10	4	1,471	0.27%
2019/09/19	7	42.76	0	0.00	42.60	7	1,463	0.48%
2019/09/11	1	43.35	0	0.00	43.00	1	1,993	0.05%
2019/09/03	4	42.90	5	42.85	42.50	-1	2,025	-0.05%
2019/09/02	2	42.75	4	42.75	42.85	-2	2,029	-0.10%
2019/08/30	6	42.58	0	0.00	42.55	6	2,022	0.30%
2019/08/28	2	42.15	0	0.00	42.00	2	2,049	0.10%
2019/08/27	4	42.24	0	0.00	41.80	4	2,060	0.19%
2019/08/26	2	42.38	0	0.00	42.45	2	2,026	0.10%
2019/08/23	0	0.00	1	43.05	43.10	-1	2,017	-0.05%
2019/08/22	1	43.20	2	43.10	43.20	-1	2,021	-0.05%
2019/08/21	1	42.70	2	42.78	42.85	-1	2,063	-0.05%
2019/08/20	1	42.55	0	0.00	42.50	1	2,063	0.05%
2019/08/19	6	43.03	2	43.05	43.05	4	2,052	0.19%
2019/08/16	2	43.43	1	43.45	43.20	1	2,045	0.05%
2019/08/15	3	43.25	3	43.02	43.40	0	2,022	0.00%
2019/08/14	4	43.06	1	42.95	42.75	3	1,953	0.15%
2019/08/13	1	42.00	0	0.00	42.55	1	1,897	0.05%
2019/08/12	0	0.00	1	41.95	42.40	-1	1,881	-0.05%
2019/08/06	1.3	40.14	0	0.00	40.80	1.3	1,915	0.07%
2019/08/05	1	40.55	0	0.00	40.00	1	1,920	0.05%
2019/08/02	2	40.45	0	0.00	40.35	2	1,920	0.10%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/31	1	41.45	0	0.00	41.45	1	1,955	0.05%
2019/07/24	0	0.00	1	41.35	41.05	-1	1,976	-0.05%
2019/07/23	3	42.10	1	41.80	41.70	2	1,963	0.10%
2019/07/22	0	0.00	0.1	42.05	42.20	-0.1	1,966	0.00%
2019/07/19	1	42.15	0	0.00	41.85	1	1,976	0.05%
2019/07/17	3	41.40	2	41.43	41.35	1	1,998	0.05%
2019/07/11	1	42.80	0	0.00	42.60	1	2,087	0.05%
2019/07/08	4	42.39	0	0.00	42.50	4	2,145	0.19%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	1	44.55	44.55	-1	2,199	-0.05%
2019/07/03	1	44.20	0	0.00	44.25	1	2,199	0.05%
2019/06/28	1	44.60	0	0.00	44.40	1	2,274	0.04%
2019/06/27	3	44.87	2	44.90	44.80	1	2,290	0.04%
2019/06/26	2	45.33	1	45.45	45.30	1	2,392	0.04%
2019/06/25	4	44.79	0	0.00	46.25	4	2,402	0.17%
2019/06/24	0	0.00	9	45.06	45.50	-9	2,274	-0.40%
2019/06/21	0	0.00	2	44.55	44.40	-2	2,139	-0.09%
2019/06/20	1	44.30	2	44.08	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	18	43.18	43.65	-18	1,965	-0.92%
2019/06/18	0	0.00	12	42.43	42.45	-12	1,891	-0.63%
2019/06/17	0	0.00	15	42.14	42.20	-15	1,881	-0.80%
2019/06/11	5	42.10	0	0.00	42.20	5	1,914	0.26%
2019/05/21	0	0.00	1	40.75	40.75	-1	1,887	-0.05%
2019/05/16	1	40.90	0	0.00	40.30	1	1,910	0.05%
2019/05/15	0	0.00	3	40.35	41.00	-3	1,899	-0.16%
2019/05/07	1	41.65	0	0.00	41.65	1	1,797	0.06%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/04/26	1	41.55	0	0.00	41.65	1	1,777	0.06%
2019/04/25	0	0.00	8	41.92	42.00	-8	1,769	-0.45%
2019/04/24	0	0.00	3	42.25	41.85	-3	1,764	-0.17%
2019/04/22	0	0.00	3	42.80	42.50	-3	1,735	-0.17%
2019/04/18	2	41.98	1	42.05	41.75	1	1,696	0.06%
2019/04/16	1	42.65	1	42.65	42.75	0	1,628	0.00%
2019/04/15	0	0.00	36	43.66	43.25	-36	1,598	-2.25%
2019/04/11	2	43.93	0	0.00	43.50	2	1,579	0.13%
2019/04/10	2	43.65	0	0.00	43.95	2	1,548	0.13%
2019/04/09	4	44.16	0	0.00	44.20	4	1,492	0.27%
2019/04/08	3	44.75	0	0.00	44.60	3	1,455	0.21%
2019/04/02	1	45.60	0	0.00	45.60	1	1,376	0.07%
2019/04/01	2	45.78	0	0.00	45.80	2	1,361	0.15%
2019/03/29	1	45.70	3	45.60	46.60	-2	1,337	-0.15%
2019/03/28	1	47.10	0	0.00	46.60	1	1,231	0.08%
2019/03/27	5	47.66	0	0.00	47.45	5	1,229	0.41%
2019/03/22	3	48.18	15	48.15	48.25	-12	1,209	-0.99%
2019/03/20	1	48.70	0	0.00	48.75	1	1,189	0.08%
2019/03/19	0	0.00	2	48.50	48.65	-2	1,189	-0.17%
2019/03/18	1	48.35	3	48.52	48.55	-2	1,184	-0.17%
2019/03/14	2	47.13	0	0.00	47.25	2	1,118	0.18%
2019/03/12	5	47.31	0	0.00	47.20	5	1,147	0.44%
2019/03/11	3	47.28	0	0.00	47.10	3	1,157	0.26%
2019/03/08	1	47.90	0	0.00	47.80	1	1,168	0.09%
2019/02/26	3.3	48.65	0	0.00	48.70	3.3	1,207	0.27%
2019/02/21	0	0.00	1	48.35	48.45	-1	1,220	-0.08%
2019/02/20	6	48.23	4	48.20	48.10	2	1,227	0.16%
2019/02/19	0	0.00	2	47.80	47.85	-2	1,212	-0.16%
2019/02/18	4	47.55	0	0.00	47.60	4	1,231	0.32%
2019/02/12	0	0.00	1	46.95	46.75	-1	1,213	-0.08%
2019/01/25	3	46.30	0	0.00	46.30	3	1,207	0.25%
2019/01/23	2	46.20	0	0.00	46.30	2	1,212	0.16%
2019/01/22	1	46.10	0	0.00	45.80	1	1,215	0.08%
2019/01/16	2	46.63	1	47.00	46.50	1	1,287	0.08%
2019/01/14	2	46.35	0	0.00	46.40	2	1,297	0.15%
2019/01/10	1	47.00	0	0.00	47.00	1	1,343	0.07%
2019/01/08	1	45.75	0	0.00	45.50	1	1,382	0.07%
2019/01/07	1	45.95	0	0.00	46.20	1	1,416	0.07%
2019/01/04	2	45.35	0	0.00	45.40	2	1,471	0.14%
2018/12/26	1	44.45	0	0.00	44.30	1	1,978	0.05%
2018/12/25	1	44.35	0	0.00	44.40	1	2,029	0.05%
2018/12/20	3	45.40	0	0.00	44.90	3	2,244	0.13%
2018/12/19	2	46.63	0	0.00	46.50	2	2,298	0.09%
2018/12/14	1	47.20	0	0.00	47.25	1	2,400	0.04%
2018/12/13	0	0.00	0.1	47.65	47.90	-0.1	2,460	0.00%
2018/12/12	0	0.00	1	47.50	47.45	-1	2,507	-0.04%
2018/12/10	1	46.80	0	0.00	46.80	1	2,596	0.04%
2018/12/06	1	47.75	0	0.00	47.20	1	2,643	0.04%
2018/12/05	1	47.80	0	0.00	48.50	1	2,663	0.04%
2018/12/04	1	48.80	0	0.00	48.60	1	2,662	0.04%
2018/12/03	1	48.55	1	49.00	48.55	0	2,660	0.00%
2018/11/28	1	48.25	0	0.00	48.35	1	2,616	0.04%
2018/11/22	0	0.00	2	47.50	47.15	-2	2,658	-0.08%
2018/11/15	0	0.00	4	46.00	45.85	-4	2,841	-0.14%
2018/11/14	1	44.70	0	0.00	45.05	1	2,835	0.04%
2018/11/13	3	44.35	1	44.60	44.60	2	2,896	0.07%
2018/10/30	0.4	41.95	0	0.00	41.95	0.4	3,054	0.01%
2018/10/25	0.4	42.20	0	0.00	42.05	0.4	3,181	0.01%
2018/10/23	2	43.75	0	0.00	44.40	2	3,290	0.06%
2018/10/19	0.3	43.85	0	0.00	43.85	0.3	3,340	0.01%
2018/10/16	2	45.38	0.4	44.90	44.80	1.6	3,318	0.05%
2018/10/15	1.9	45.55	6.6	45.50	45.50	-4.7	3,301	-0.14%
2018/10/12	5.6	45.43	0	0.00	46.05	5.6	3,288	0.17%
2018/10/11	1.1	46.14	3	49.10	45.40	-1.9	3,248	-0.06%
2018/10/08	3	50.60	2	51.50	50.50	1	3,142	0.03%
2018/09/26	0	0.00	1	35.85	35.75	-1	3,086	-0.03%
2018/09/25	2	35.95	35.2	35.94	35.95	-33.2	3,035	-1.09%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/20	0	0.00	1.2	34.80	34.70	-1.2	2,886	-0.04%
2018/09/19	0	0.00	3	35.37	35.30	-3	2,877	-0.10%
2018/09/18	2.7	35.30	0	0.00	35.35	2.7	2,873	0.09%
2018/09/17	0.6	35.00	0	0.00	35.20	0.6	2,866	0.02%
2018/09/14	1	35.00	0	0.00	35.05	1	2,836	0.04%
2018/09/05	2	33.83	0	0.00	33.75	2	2,908	0.07%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/31	1	34.25	1	34.40	34.60	0	2,917	0.00%
2018/08/30	1	34.30	0	0.00	34.45	1	2,931	0.03%
2018/08/27	4	34.14	0	0.00	34.10	4	3,138	0.13%
2018/08/23	1	34.40	0	0.00	34.50	1	3,259	0.03%
2018/08/22	1	34.45	20	34.35	34.40	-19	3,302	-0.58%
2018/08/15	16	34.44	11	34.49	34.30	5	3,299	0.15%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/09	1	33.85	3	34.25	33.70	-2	3,259	-0.06%
2018/08/08	0	0.00	4	34.40	34.35	-4	3,257	-0.12%
2018/08/03	3	33.80	0	0.00	34.20	3	3,298	0.09%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/27	0	0.00	0.4	33.60	33.75	-0.4	3,252	-0.01%
2018/07/25	1	33.50	2	33.55	33.50	-1	3,295	-0.03%
2018/07/23	0.6	33.00	1	33.15	33.00	-0.4	3,290	-0.01%
2018/07/20	0	0.00	2	34.85	34.90	-2	3,248	-0.06%
2018/07/19	0	0.00	10	35.05	34.90	-10	3,211	-0.31%
2018/07/16	2	35.00	0	0.00	34.95	2	3,242	0.06%
2018/07/11	0	0.00	1	34.85	34.60	-1	3,474	-0.03%
2018/07/10	1	34.75	0	0.00	34.70	1	3,540	0.03%
2018/07/06	1	33.80	45	33.56	33.50	-44	3,807	-1.16%
2018/07/04	0	0.00	2	34.20	34.20	-2	4,025	-0.05%
2018/07/03	1	34.40	0.2	34.30	34.25	0.8	4,200	0.02%
2018/07/02	1	34.80	0	0.00	34.70	1	4,195	0.02%
2018/06/29	0	0.00	1	34.90	35.20	-1	4,203	-0.02%
2018/06/27	5	34.75	0	0.00	34.70	5	4,224	0.12%
2018/06/26	3	34.93	0	0.00	35.05	3	4,254	0.07%
2018/06/22	1	35.70	1	35.75	35.70	0	4,728	0.00%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	1	35.75	36.20	-1	4,892	-0.02%
2018/06/13	3	35.90	0	0.00	35.80	3	4,796	0.06%
2018/06/08	0	0.00	3	36.73	36.70	-3	4,842	-0.06%
2018/06/07	2	36.88	0	0.00	36.95	2	4,839	0.04%
2018/06/06	1	36.85	0	0.00	37.15	1	4,844	0.02%
2018/06/04	0	0.00	3	36.40	36.45	-3	4,801	-0.06%
2018/06/01	0	0.00	6	35.90	35.95	-6	4,835	-0.12%
2018/05/30	1	35.30	1	35.40	35.30	0	4,765	0.00%
2018/05/28	0.1	35.65	3	35.75	35.70	-2.9	4,756	-0.06%
2018/05/25	1	35.75	5	35.60	35.80	-4	4,776	-0.08%
2018/05/22	0	0.00	2	35.95	35.80	-2	4,844	-0.04%
2018/05/21	2	35.80	1	35.55	35.80	1	4,864	0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	3	35.65	0	0.00	35.60	3	4,913	0.06%
2018/05/16	2	35.95	4	35.90	35.80	-2	4,922	-0.04%
2018/05/15	0	0.00	1	35.60	35.60	-1	4,940	-0.02%
2018/05/14	2	35.85	0	0.00	35.85	2	5,091	0.04%
2018/05/02	4	35.68	0	0.00	36.00	4	5,291	0.08%
2018/04/27	3	35.40	0	0.00	35.55	3	5,298	0.06%
2018/04/26	1	35.50	0	0.00	35.45	1	5,322	0.02%
2018/04/25	10	35.76	1	35.80	35.85	9	5,332	0.17%
2018/04/24	0	0.00	3	35.70	36.10	-3	5,321	-0.06%
2018/04/23	2	36.25	0	0.00	36.30	2	5,321	0.04%
2018/04/20	7	36.37	0	0.00	36.45	7	5,356	0.13%
2018/04/19	2	36.20	0	0.00	36.25	2	5,352	0.04%
2018/04/18	1	35.95	4	35.96	36.00	-3	5,335	-0.06%
2018/04/17	1.2	35.48	0	0.00	35.60	1.2	5,330	0.02%
2018/04/12	3.4	36.19	6	36.05	36.20	-2.6	5,221	-0.05%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/10	0	0.00	0.2	35.45	35.60	-0.2	5,051	0.00%
2018/04/09	1	35.05	5	35.06	35.40	-4	4,957	-0.08%
2018/04/03	0	0.00	4	33.90	34.15	-4	4,786	-0.08%
2018/03/31	1	34.30	1	34.15	34.10	0	4,784	0.00%
2018/03/30	2	34.38	0	0.00	34.10	2	4,768	0.04%
2018/03/27	13	36.15	5	34.55	34.55	8	4,635	0.17%
2018/03/26	5	34.00	5	33.85	33.90	0	4,144	0.00%
2018/03/23	0	0.00	10	33.85	33.90	-10	4,117	-0.24%
2018/03/22	0	0.00	1	34.75	34.00	-1	4,039	-0.02%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/19	5	33.90	19	33.92	33.90	-14	3,880	-0.36%
2018/03/16	0	0.00	2	33.75	33.65	-2	3,862	-0.05%
2018/03/15	4.6	34.00	0.6	33.80	33.90	4	3,810	0.10%
2018/03/09	3	33.25	0	0.00	33.25	3	3,724	0.08%
2018/03/08	1	33.40	0	0.00	33.35	1	3,730	0.03%
2018/03/07	12	33.22	2	32.75	33.20	10	3,665	0.27%
2018/03/01	2	32.50	0	0.00	32.50	2	3,660	0.05%
2018/02/23	0	0.00	10	32.45	32.25	-10	3,682	-0.27%
2018/02/22	5	31.60	6	32.10	32.25	-1	3,820	-0.03%
2018/02/21	7	31.43	0	0.00	31.65	7	4,040	0.17%
2018/02/12	2	31.00	0	0.00	30.95	2	4,479	0.04%
2018/02/09	1	31.00	12	31.00	30.70	-11	4,500	-0.24%
2018/02/08	5	30.75	0	0.00	30.70	5	4,450	0.11%
2018/02/06	0	0.00	2	31.50	30.70	-2	4,537	-0.04%
2018/02/05	1	32.45	0	0.00	32.45	1	4,464	0.02%
2018/02/02	1	33.00	0	0.00	32.80	1	4,430	0.02%
2018/01/30	0	0.00	3.4	33.14	33.05	-3.4	4,627	-0.07%
2018/01/26	10	33.70	2.2	33.60	33.65	7.8	4,610	0.17%
2018/01/25	0	0.00	7	33.94	33.95	-7	4,586	-0.15%
2018/01/22	0	0.00	12	33.58	33.55	-12	4,618	-0.26%
2018/01/19	0	0.00	10	33.30	33.20	-10	4,683	-0.21%
2018/01/18	5.5	33.87	8	33.80	33.65	-2.5	4,640	-0.05%
2018/01/17	1	33.60	5	33.85	33.80	-4	4,614	-0.09%
2018/01/12	0	0.00	6	33.43	33.40	-6	4,529	-0.13%
2018/01/11	5	33.50	3	33.53	33.35	2	4,519	0.04%
2018/01/10	1	33.30	5	33.28	33.30	-4	4,495	-0.09%
2018/01/08	3	33.33	5	33.32	33.30	-2	4,471	-0.04%
2018/01/05	7	32.79	1	32.60	33.10	6	4,407	0.14%
2018/01/04	0	0.00	2	32.40	32.55	-2	4,335	-0.05%
2018/01/03	2	32.50	3	32.28	32.40	-1	4,313	-0.02%