潤泰新 (9945)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	17.7	43.43	2.1	44.25	43.25	15.6	17,248	0.09%
2024/05/22	7.1	44.61	5	44.86	44.70	2.1	16,941	0.01%
2024/05/21	31.5	44.60	2.9	44.72	44.35	28.6	16,725	0.17%
2024/05/20	21.7	45.52	47.1	46.18	45.30	-25.4	16,394	-0.15%
2024/05/17	29.1	47.11	34	47.82	46.60	-4.9	15,907	-0.03%
2024/05/16	67.5	47.90	91.5	47.29	46.90	-24	15,266	-0.16%
2024/05/15	55.3	46.31	52.9	43.92	46.55	2.5	14,328	0.02%
2024/05/14	86.5	43.19	55.3	43.24	42.65	31.2	13,293	0.23%
2024/05/13	7.3	42.37	48.8	43.09	43.90	-41.6	12,576	-0.33%
2024/05/10	41	40.66	13.1	40.34	40.50	27.9	11,860	0.24%
2024/05/09	3.7	40.66	4	40.60	40.20	-0.3	11,642	0.00%
2024/05/08	9.7	41.42	17	41.10	40.70	-7.3	11,406	-0.06%
2024/05/07	26.6	41.76	27.7	42.13	41.80	-1.1	11,071	-0.01%
2024/05/06	33.7	43.30	47.7	43.15	43.10	-14	10,526	-0.13%
2024/05/03	179.6	42.29	108.6	42.38	42.45	71	9,754	0.73%	大買/大賣/
2024/05/02	78.1	41.48	72.8	41.73	42.25	5.3	8,177	0.06%
2024/04/30	43.2	39.14	26	39.13	38.45	17.2	6,856	0.25%
2024/04/29	14	38.68	10	38.75	38.75	4	6,442	0.06%
2024/04/26	11	37.66	22.9	37.57	37.90	-11.9	6,187	-0.19%
2024/04/24	3	36.83	1	37.00	36.85	2	5,939	0.03%
2024/04/23	1	36.80	11	36.94	36.95	-10	5,998	-0.17%
2024/04/22	4	36.93	1.3	36.42	36.60	2.7	6,018	0.04%
2024/04/19	2	35.75	0.4	36.15	36.15	1.6	5,776	0.03%
2024/04/18	2.2	36.41	19.7	36.13	36.45	-17.5	5,567	-0.31%
2024/04/16	6.2	35.02	0	0.00	34.45	6.2	5,263	0.12%
2024/04/15	0.2	35.25	11	35.31	35.20	-10.9	5,183	-0.21%
2024/04/11	3.1	34.99	1	34.80	34.90	2.1	5,142	0.04%
2024/04/09	0.2	34.85	0	0.00	34.95	0.2	5,171	0.00%
2024/04/08	1.8	34.51	4	34.58	34.50	-2.2	5,354	-0.04%
2024/04/03	1.6	34.78	0	0.00	34.65	1.6	5,405	0.03%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/29	1	35.10	0	0.00	35.15	1	5,472	0.02%
2024/03/28	0.2	35.40	0	0.00	35.05	0.2	5,454	0.00%
2024/03/26	3	34.93	0	0.00	35.20	3	5,387	0.06%
2024/03/25	1	35.15	2	35.20	35.15	-1	5,356	-0.02%
2024/03/22	0.2	35.05	0	0.00	35.10	0.2	5,335	0.00%
2024/03/21	2	34.88	4.4	34.94	35.35	-2.4	5,325	-0.04%
2024/03/20	3.2	33.85	0	0.00	34.15	3.2	5,712	0.06%
2024/03/19	8.3	34.23	0	0.00	34.10	8.3	5,745	0.15%
2024/03/18	9.3	34.72	7	34.65	34.70	2.3	5,617	0.04%
2024/03/15	3.9	35.02	0	0.00	35.00	3.9	5,568	0.07%
2024/03/14	6.1	35.38	1.9	35.39	35.50	4.2	5,457	0.08%
2024/03/13	1.3	36.85	0	36.95	36.85	1.3	5,191	0.03%
2024/03/12	2	36.72	0.1	36.55	36.95	1.9	5,182	0.04%
2024/03/11	1.3	36.43	0	0.00	36.40	1.3	5,193	0.02%
2024/03/08	1	35.85	0	0.00	35.85	1	5,166	0.02%
2024/03/07	2.2	35.80	10	35.65	35.85	-7.8	5,293	-0.15%
2024/03/06	1.5	36.11	0	0.00	36.15	1.5	5,262	0.03%
2024/03/05	1.3	35.71	0	0.00	35.65	1.3	5,284	0.02%
2024/03/04	102.7	35.65	0	0.00	35.65	102.7	5,303	1.94%	大買/鉅額交易
2024/03/01	0.2	36.00	0	0.00	36.00	0.2	5,261	0.00%
2024/02/29	1.5	36.00	0	0.00	36.35	1.5	5,261	0.03%
2024/02/27	2	36.28	0	0.00	36.20	2	5,240	0.04%
2024/02/26	0	0.00	1.9	36.68	36.65	-1.9	5,247	-0.04%
2024/02/23	3.3	36.70	1	36.70	36.70	2.3	5,259	0.04%
2024/02/22	0	0.00	2	36.90	37.05	-2	5,303	-0.04%
2024/02/21	2.3	36.77	0	0.00	36.85	2.3	5,353	0.04%
2024/02/20	2	36.98	0	0.00	36.95	2	5,374	0.04%
2024/02/19	0	36.85	0	0.00	37.15	0	5,410	0.00%
2024/02/16	1	36.30	1.2	36.28	36.20	-0.2	5,509	0.00%
2024/02/15	2.1	35.86	0	0.00	36.10	2.1	5,583	0.04%
2024/02/05	1.1	35.71	2	35.75	35.75	-0.9	5,539	-0.02%
2024/02/02	1	36.05	0	0.00	36.05	1	5,491	0.02%
2024/02/01	0	36.10	0	0.00	36.10	0	5,476	0.00%
2024/01/31	0	0.00	0.1	35.85	35.75	-0.1	5,471	0.00%
2024/01/30	1.1	35.98	0.4	36.00	35.90	0.7	5,473	0.01%
2024/01/29	1.3	36.26	0	0.00	36.35	1.3	5,475	0.02%
2024/01/26	0.3	36.28	2	36.33	36.35	-1.7	5,520	-0.03%
2024/01/25	0.5	35.91	4.5	35.87	35.80	-4	5,497	-0.07%
2024/01/24	0.3	36.09	0	0.00	36.00	0.3	5,483	0.01%
2024/01/23	2.2	35.64	2.3	35.71	35.60	-0.1	5,510	0.00%
2024/01/22	3	35.45	2.1	35.45	35.45	0.9	5,501	0.02%
2024/01/18	0.4	35.18	0	0.00	34.80	0.4	5,448	0.01%
2024/01/17	3.1	35.09	0	0.00	34.90	3.1	5,386	0.06%
2024/01/16	5.4	36.10	0	0.00	35.90	5.4	5,227	0.10%
2024/01/15	0.9	37.08	0	0.00	37.00	0.9	5,090	0.02%
2024/01/12	0.2	37.00	0	0.00	36.90	0.2	5,129	0.00%
2024/01/11	0.6	37.07	0	0.00	37.00	0.6	5,185	0.01%
2024/01/10	1	36.95	0	0.00	36.95	1	5,178	0.02%
2024/01/09	2.8	37.34	0	0.00	37.20	2.8	5,158	0.05%
2024/01/08	0.6	37.83	2	37.80	37.65	-1.4	5,099	-0.03%
2024/01/05	4.5	38.11	0.3	38.40	38.05	4.2	5,057	0.08%
2024/01/04	0.2	38.60	0.1	38.55	38.55	0.2	5,023	0.00%
2024/01/03	5	38.79	3	38.70	38.70	2	5,005	0.04%
2024/01/02	29.8	39.16	3.9	38.73	39.25	25.9	4,893	0.53%
2023/12/29	1.3	37.73	1	38.15	37.75	0.3	4,681	0.01%
2023/12/28	14.2	37.75	1.8	37.66	37.85	12.3	4,656	0.26%
2023/12/27	0.7	36.95	3.4	36.93	37.00	-2.8	4,579	-0.06%
2023/12/26	0	0.00	5	36.67	36.70	-5	4,532	-0.11%
2023/12/25	0.2	36.35	0	0.00	36.25	0.2	4,535	0.00%
2023/12/22	2	36.35	0	0.00	36.25	2	4,613	0.04%
2023/12/21	2.2	36.60	0	0.00	36.40	2.2	4,779	0.05%
2023/12/20	0.7	36.72	0.1	36.85	36.85	0.7	4,832	0.01%
2023/12/19	3.1	36.49	0	0.00	36.45	3.1	4,859	0.06%
2023/12/18	0.8	37.04	111	37.14	37.00	-110.2	4,835	-2.28%	大賣/鉅額交易
2023/12/15	8.7	36.92	1	36.90	36.75	7.7	4,782	0.16%
2023/12/14	111.6	37.28	1	37.25	36.95	110.6	4,295	2.57%	大買/鉅額交易
2023/12/13	2	36.03	3.8	36.04	35.90	-1.8	4,193	-0.04%
2023/12/12	2.1	36.06	0	0.00	36.20	2.1	4,244	0.05%
2023/12/11	2.1	36.50	1	36.60	36.50	1.1	4,281	0.03%
2023/12/07	112.3	37.00	0	0.00	36.90	112.3	4,314	2.60%	大買/鉅額交易
2023/12/06	1.4	37.30	1	37.25	37.30	0.3	4,430	0.01%
2023/12/05	1.4	36.74	3	36.80	36.75	-1.6	4,490	-0.03%
2023/12/04	4.8	37.06	12.5	36.86	37.15	-7.7	4,754	-0.16%
2023/12/01	1.1	35.75	3	35.80	35.80	-1.9	4,689	-0.04%
2023/11/30	1.2	36.02	0	0.00	35.80	1.2	4,809	0.02%
2023/11/28	1	35.80	0	0.00	35.85	1	4,739	0.02%
2023/11/24	0	0.00	5	35.90	35.85	-5	4,687	-0.11%
2023/11/22	0.5	35.76	0	0.00	35.75	0.5	4,762	0.01%
2023/11/21	2.6	35.91	0	0.00	35.95	2.6	4,810	0.05%
2023/11/20	2.3	35.88	0	35.95	35.80	2.3	4,752	0.05%
2023/11/17	4.9	36.78	4	36.69	36.90	0.9	4,762	0.02%
2023/11/16	3.3	36.89	5	36.97	36.80	-1.7	4,779	-0.04%
2023/11/15	2.1	36.69	4.5	36.61	36.70	-2.4	4,790	-0.05%
2023/11/14	1.4	35.49	0.7	35.10	35.50	0.7	4,642	0.01%
2023/11/13	0.4	34.44	0	0.00	34.70	0.4	4,594	0.01%
2023/11/10	2	34.15	0	0.00	34.15	2	4,577	0.04%
2023/11/09	0.1	34.40	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	1.1	34.30	0.5	34.35	34.45	0.6	4,705	0.01%
2023/11/07	0.2	34.00	0	0.00	34.10	0.2	4,720	0.00%
2023/11/06	0.1	34.50	0	0.00	34.50	0.1	4,754	0.00%
2023/11/03	0	0.00	0.4	33.78	34.10	-0.4	4,757	-0.01%
2023/11/02	1	33.35	1	33.45	33.25	0	4,809	0.00%
2023/11/01	0.2	32.55	2	32.68	32.60	-1.8	4,827	-0.04%
2023/10/31	12.2	32.69	0	0.00	32.40	12.2	4,855	0.25%
2023/10/30	2.1	33.16	0	0.00	33.20	2.1	4,859	0.04%
2023/10/26	3	33.20	0.8	33.30	33.10	2.2	4,967	0.04%
2023/10/25	0.2	33.80	0.1	33.75	33.80	0.1	5,042	0.00%
2023/10/24	0.2	33.28	0	0.00	33.55	0.2	5,088	0.00%
2023/10/23	0.2	33.45	9.2	33.31	33.20	-9	5,127	-0.18%
2023/10/20	4.1	33.13	0	0.00	33.20	4.1	5,154	0.08%
2023/10/19	16.3	33.50	9	33.70	33.40	7.3	5,153	0.14%
2023/10/18	4.1	34.27	0	0.00	34.10	4.1	5,155	0.08%
2023/10/17	1	34.80	0	0.00	34.65	1	5,158	0.02%
2023/10/11	0	0.00	0.5	35.20	35.35	-0.5	5,433	-0.01%
2023/10/06	0.2	34.45	3	34.53	34.90	-2.8	5,429	-0.05%
2023/10/05	1	34.45	0	0.00	34.25	1	5,450	0.02%
2023/10/04	0.6	34.29	3	34.15	34.00	-2.5	5,481	-0.04%
2023/10/03	9.5	34.87	0	0.00	34.90	9.5	5,447	0.17%
2023/10/02	3.2	35.40	0	0.00	35.20	3.2	5,416	0.06%
2023/09/28	1.4	35.26	0	0.00	35.20	1.4	5,433	0.03%
2023/09/27	0.1	35.45	1	36.35	35.20	-0.9	5,440	-0.02%
2023/09/26	9	35.47	0.8	35.55	35.30	8.2	5,428	0.15%
2023/09/25	1	37.05	5.4	37.14	36.70	-4.4	5,280	-0.08%
2023/09/13	0.2	35.25	0	0.00	34.90	0.2	5,230	0.00%
2023/09/12	1	34.70	0	0.00	35.00	1	5,285	0.02%
2023/09/11	1.1	34.75	0	0.00	34.75	1.1	5,299	0.02%
2023/09/08	0.1	34.85	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	2.1	35.10	1.3	35.07	35.00	0.8	5,454	0.02%
2023/09/06	3.4	35.92	1	35.76	35.60	2.4	5,452	0.04%
2023/09/05	4	36.20	4	36.19	36.40	0	5,413	0.00%
2023/09/04	5.1	36.13	2	36.15	36.10	3.1	5,409	0.06%
2023/09/01	10.2	36.60	0	0.00	36.60	10.2	5,424	0.19%
2023/08/31	1	36.90	28.1	36.80	36.85	-27.1	5,542	-0.49%
2023/08/30	6	36.91	2	36.90	36.60	4	5,703	0.07%
2023/08/29	19.3	36.67	16.3	36.33	36.65	2.9	5,614	0.05%
2023/08/28	2	35.20	0.1	35.58	35.70	1.9	5,309	0.04%
2023/08/25	0	0.00	2	34.30	34.50	-2	5,274	-0.04%
2023/08/24	8.2	33.35	0	0.00	33.30	8.2	5,180	0.16%
2023/08/23	1	33.00	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	1	33.40	0	0.00	33.65	1	5,272	0.02%
2023/08/18	3	33.15	0	0.00	33.20	3	5,260	0.06%
2023/08/17	5.5	33.28	0	0.00	33.20	5.5	5,242	0.10%
2023/08/16	4.2	33.92	2	33.85	33.80	2.2	5,159	0.04%
2023/08/15	4	34.56	0	0.00	34.50	4	5,126	0.08%
2023/08/14	11	34.62	33	34.73	34.55	-22	5,142	-0.43%
2023/08/10	5	34.68	0	0.00	34.55	5	5,136	0.10%
2023/08/09	10.1	34.81	0	0.00	34.85	10.1	5,172	0.19%
2023/08/08	3	34.93	0	0.00	34.90	3	5,184	0.06%
2023/08/07	0.1	35.35	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	4	35.24	1	35.30	35.15	3	5,202	0.06%
2023/08/02	7	35.24	0	0.00	35.10	7	5,198	0.13%
2023/08/01	5.2	35.80	0	0.00	35.75	5.2	5,177	0.10%
2023/07/31	1.1	35.62	0	0.00	35.60	1.1	5,166	0.02%
2023/07/28	0.1	35.70	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	1	35.80	0	0.00	36.15	1	5,139	0.02%
2023/07/26	0	0.00	5	35.50	35.35	-5	5,079	-0.10%
2023/07/25	5	35.15	0	0.00	35.05	5	5,106	0.10%
2023/07/24	0.3	35.13	9	34.90	35.15	-8.7	5,096	-0.17%
2023/07/21	0.2	35.60	0	0.00	35.20	0.2	5,073	0.00%
2023/07/20	11.1	35.12	1	35.60	35.70	10.1	5,147	0.20%
2023/07/19	14	35.05	0	0.00	35.10	14	5,134	0.27%
2023/07/18	5	35.29	215	35.30	35.25	-210	5,097	-4.12%	大賣/鉅額交易
2023/07/17	1.5	35.42	3	35.45	35.45	-1.5	5,114	-0.03%
2023/07/14	2	35.48	0	0.00	35.55	2	5,150	0.04%
2023/07/13	1	35.30	0.1	35.25	35.20	0.9	5,183	0.02%
2023/07/12	3.1	35.60	0	0.00	35.25	3.1	5,162	0.06%
2023/07/11	2.2	35.79	6	35.70	35.70	-3.8	5,168	-0.07%
2023/07/10	1	36.00	0	0.00	35.85	1	5,193	0.02%
2023/07/07	5.1	35.32	2.1	35.39	35.40	3	5,242	0.06%
2023/07/06	0	0.00	1	35.55	35.55	-1	5,242	-0.02%
2023/07/05	5.1	36.46	15	36.53	36.15	-9.9	5,169	-0.19%
2023/07/04	0	0.00	1	35.95	36.00	-1	5,189	-0.02%
2023/07/03	0.2	36.25	0	0.00	36.05	0.2	5,237	0.00%
2023/06/27	0	0.00	15.4	35.97	35.95	-15.4	5,485	-0.28%
2023/06/26	0.1	36.15	1	35.75	36.05	-0.9	5,566	-0.02%
2023/06/21	2	35.85	8	36.04	35.85	-6	5,604	-0.11%
2023/06/20	0.1	36.15	0	0.00	36.15	0.1	5,639	0.00%
2023/06/19	6	36.40	0	0.00	36.30	6	5,838	0.10%
2023/06/16	8	36.37	0	0.00	36.05	8	6,138	0.13%
2023/06/15	2	36.38	1	36.30	36.70	1	6,667	0.01%
2023/06/14	4.2	36.42	4.5	36.41	36.50	-0.3	6,906	0.00%
2023/06/13	3.1	36.75	14.2	36.79	36.75	-11.1	7,974	-0.14%
2023/06/12	5	35.82	5	35.68	35.55	0	7,935	0.00%
2023/06/09	2	36.23	8	36.09	36.10	-6	7,948	-0.08%
2023/06/08	9	36.50	6	36.25	36.25	3	7,979	0.04%
2023/06/07	3.3	36.73	0	0.00	36.85	3.3	7,999	0.04%
2023/06/06	47.3	37.08	38	36.35	37.00	9.3	7,968	0.12%
2023/06/05	15	36.78	3.2	36.70	36.95	11.9	7,832	0.15%
2023/06/02	1	35.15	3	35.12	35.05	-2	7,564	-0.03%
2023/06/01	2	34.95	0	0.00	34.90	2	7,550	0.03%
2023/05/31	2	34.98	2	35.10	34.90	0	7,578	0.00%
2023/05/30	1	35.10	3	35.12	35.05	-2	7,560	-0.03%
2023/05/29	0	0.00	4	34.95	35.00	-4	7,700	-0.05%
2023/05/26	11.7	34.84	2	34.80	34.90	9.7	7,707	0.13%
2023/05/25	1	35.45	0	0.00	35.15	1	7,703	0.01%
2023/05/24	1.3	35.61	1	35.60	35.70	0.3	7,686	0.00%
2023/05/23	1	35.60	2.1	35.70	35.70	-1.1	7,678	-0.01%
2023/05/22	1.1	35.55	15	35.55	35.50	-13.9	7,685	-0.18%
2023/05/19	1	35.55	0	0.00	35.55	1	7,676	0.01%
2023/05/18	4	35.39	0	0.00	35.45	4	7,642	0.05%
2023/05/17	11	35.14	10	35.02	35.35	1	7,640	0.01%
2023/05/16	0.4	35.20	2.3	35.08	35.10	-1.9	7,567	-0.03%
2023/05/15	2.1	34.09	0	0.00	34.50	2.1	7,585	0.03%
2023/05/12	3	34.87	0	0.00	34.85	3	7,513	0.04%
2023/05/11	7	35.16	0	0.00	35.20	7	7,470	0.09%
2023/05/10	3	35.47	1	35.45	35.50	2	7,450	0.03%
2023/05/09	5	35.87	0	0.00	35.75	5	7,428	0.07%
2023/05/08	1	35.60	2	35.90	35.80	-1	7,447	-0.01%
2023/05/05	1	35.65	1	35.60	35.60	0	7,437	0.00%
2023/05/04	1	35.65	4	35.80	35.80	-3	7,481	-0.04%
2023/05/02	1	35.40	0	0.00	35.50	1	7,619	0.01%
2023/04/27	2.1	35.41	0	0.00	35.50	2.1	7,726	0.03%
2023/04/26	0.1	35.30	1	35.20	35.65	-1	7,742	-0.01%
2023/04/25	2	35.38	8	35.84	35.40	-6	7,724	-0.08%
2023/04/24	0	0.00	0.1	35.55	35.55	-0.1	7,638	0.00%
2023/04/21	2	35.05	5	35.08	35.15	-3	7,666	-0.04%
2023/04/20	3.1	35.10	14	35.23	35.05	-10.9	7,657	-0.14%
2023/04/19	1	35.40	0	0.00	35.45	1	7,673	0.01%
2023/04/18	5.1	35.67	1	35.45	35.50	4.1	7,615	0.05%
2023/04/17	2.5	36.00	0	0.00	35.95	2.5	7,572	0.03%
2023/04/14	1	35.85	10	36.01	36.10	-9	7,546	-0.12%
2023/04/13	1	35.90	3	35.85	35.90	-2	7,542	-0.03%
2023/04/12	2.1	35.83	6	36.00	36.15	-3.9	7,539	-0.05%
2023/04/11	0	0.00	1	35.50	35.85	-1	7,476	-0.01%
2023/04/10	1	35.70	0.1	36.00	35.50	0.9	7,443	0.01%
2023/04/07	3	35.35	0	35.62	35.65	3	7,407	0.04%
2023/04/06	7.1	35.20	0	0.00	35.15	7.1	7,338	0.10%
2023/03/31	6.6	35.34	1	35.41	35.35	5.6	7,291	0.08%
2023/03/29	0.5	34.93	1	34.85	34.90	-0.5	7,244	-0.01%
2023/03/28	2	35.33	3	35.40	35.20	-1	7,227	-0.01%
2023/03/27	0	0.00	1	35.70	35.50	-1	7,223	-0.01%
2023/03/24	2	35.80	5.1	35.85	35.85	-3.1	7,204	-0.04%
2023/03/23	4	35.69	3.2	35.78	35.85	0.9	7,168	0.01%
2023/03/22	1.5	35.31	0	0.00	35.95	1.5	7,126	0.02%
2023/03/21	80	35.98	82	34.76	35.65	-2	6,984	-0.03%
2023/03/20	75.6	34.10	73	35.53	34.30	2.5	6,702	0.04%
2023/03/17	131.2	36.27	115	36.44	36.25	16.2	6,127	0.26%	大買/大賣/
2023/03/16	589.2	36.76	701	36.53	36.25	-111.8	5,954	-1.88%	大買/大賣/鉅額交易
2023/03/15	13.6	38.35	0.5	38.35	38.35	13.1	4,988	0.26%
2023/03/14	2	42.60	0	0.00	42.60	2	4,968	0.04%
2023/03/13	2	42.65	0	0.00	43.00	2	5,011	0.04%
2023/03/10	1.1	43.31	0	0.00	43.25	1.1	5,008	0.02%
2023/03/09	1	44.00	0	44.30	44.10	1	4,978	0.02%
2023/03/07	1.3	43.64	2	43.75	44.10	-0.7	5,083	-0.01%
2023/03/06	2	43.43	0	0.00	43.45	2	5,069	0.04%
2023/03/03	7.1	43.19	0	0.00	43.25	7.1	5,086	0.14%
2023/03/02	2.3	43.30	2	43.10	43.30	0.3	5,100	0.00%
2023/03/01	7.2	43.57	3	43.43	43.60	4.2	5,047	0.08%
2023/02/24	1	44.55	1	44.26	44.45	0	4,887	0.00%
2023/02/23	0.1	44.65	9.1	44.55	44.50	-9	4,861	-0.18%
2023/02/22	1	44.10	1	44.25	44.20	0	4,838	0.00%
2023/02/21	2	44.30	2	44.30	44.40	0	4,897	0.00%
2023/02/20	1	44.05	0	0.00	44.40	1	5,036	0.02%
2023/02/17	0.1	44.15	0	0.00	44.10	0.1	5,103	0.00%
2023/02/16	0	0.00	9	44.30	44.10	-9	5,221	-0.17%
2023/02/15	5	44.00	0.3	44.15	44.00	4.8	5,355	0.09%
2023/02/14	3	44.27	1.1	44.26	44.25	1.9	5,390	0.04%
2023/02/13	1.1	43.88	0.1	44.30	44.05	1.1	5,538	0.02%
2023/02/10	8	44.45	6	44.38	44.40	2	5,566	0.04%
2023/02/09	1.3	44.86	0.1	44.90	44.75	1.3	5,622	0.02%
2023/02/08	1	44.70	0	44.85	44.75	1	5,670	0.02%
2023/02/07	2.2	44.69	0	0.00	44.65	2.2	5,700	0.04%
2023/02/06	3.4	44.79	2	45.10	44.70	1.4	5,741	0.02%
2023/02/03	0.3	45.29	2.1	45.11	45.10	-1.8	5,764	-0.03%
2023/02/02	5.2	45.26	2	45.45	45.40	3.2	5,807	0.06%
2023/02/01	1	45.20	1	45.25	45.30	0	5,868	0.00%
2023/01/31	5	44.96	3	45.02	44.75	2	6,156	0.03%
2023/01/30	5	44.38	11	44.29	44.70	-6	6,185	-0.10%
2023/01/17	1	43.85	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	1	43.70	43.55	-1	6,200	-0.02%
2023/01/13	2	43.38	2	43.78	43.35	0	6,238	0.00%
2023/01/12	0.1	43.70	1	43.70	43.30	-0.9	6,316	-0.01%
2023/01/11	6	43.71	0	0.00	43.35	6	6,377	0.09%
2023/01/09	0.1	43.60	1	43.70	43.75	-0.9	6,410	-0.01%
2023/01/05	2	43.35	1	43.75	43.00	1	6,835	0.01%
2023/01/04	1	43.40	0.5	43.35	43.35	0.5	6,948	0.01%
2023/01/03	1	42.65	2	43.18	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	3	43.40	43.25	-3	6,996	-0.04%
2022/12/29	2	42.58	0	0.00	42.65	2	7,015	0.03%
2022/12/28	1.1	43.16	0	0.00	43.15	1.1	7,027	0.02%
2022/12/27	0	0.00	11	43.98	43.90	-11	7,143	-0.15%
2022/12/23	2	43.50	1	43.60	43.65	1	7,254	0.01%
2022/12/22	0	0.00	7	44.26	44.35	-7	7,273	-0.10%
2022/12/21	3	42.95	4	43.03	43.15	-1	7,318	-0.01%
2022/12/20	9	43.39	0	0.00	42.50	9	7,291	0.12%
2022/12/19	7	44.01	2.1	43.91	44.00	4.9	7,328	0.07%
2022/12/16	6	44.43	6	44.32	44.40	0	7,295	0.00%
2022/12/15	1	44.85	7	45.01	45.05	-6	7,276	-0.08%
2022/12/14	4	45.10	0	0.00	45.00	4	7,264	0.06%
2022/12/13	2	44.48	1	45.00	44.45	1	7,239	0.01%
2022/12/12	8	44.43	1	44.35	44.35	7	7,191	0.10%
2022/12/09	205.1	44.85	4	44.85	44.85	201.1	7,209	2.79%	大買/鉅額交易
2022/12/08	7	44.55	4.8	44.49	44.50	2.2	7,180	0.03%
2022/12/07	5	45.72	3.1	45.75	45.60	1.9	7,113	0.03%
2022/12/06	1.1	46.90	3	46.35	46.45	-1.9	6,971	-0.03%
2022/12/05	0	0.00	0.4	47.35	47.20	-0.4	6,913	-0.01%
2022/12/02	3.6	46.05	0	0.00	45.95	3.6	6,853	0.05%
2022/12/01	2.6	46.66	3	47.03	46.35	-0.5	6,845	-0.01%
2022/11/30	1.1	45.76	2.1	46.20	46.15	-1	6,800	-0.01%
2022/11/29	0	45.55	2	45.30	45.90	-2	6,709	-0.03%
2022/11/28	2	45.03	5	44.82	45.25	-3	6,788	-0.04%
2022/11/25	1	45.65	0	0.00	45.35	1	6,849	0.02%
2022/11/24	1	44.95	0	0.00	45.20	1	6,829	0.01%
2022/11/23	2.1	44.28	2	44.30	44.20	0.1	6,810	0.00%
2022/11/22	0.1	44.05	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	3.1	44.07	4	44.41	44.10	-0.9	6,880	-0.01%
2022/11/18	2.1	44.55	5	44.44	44.45	-2.9	6,867	-0.04%
2022/11/17	8.7	43.76	3	43.63	43.95	5.7	6,861	0.08%
2022/11/16	8	44.59	7	44.92	44.25	1	6,816	0.01%
2022/11/15	11.1	45.17	8	45.34	45.50	3.1	6,702	0.05%
2022/11/14	0	0.00	2	45.25	45.25	-2	6,637	-0.03%
2022/11/11	1.2	44.33	1	44.65	44.65	0.2	6,548	0.00%
2022/11/10	0.2	43.45	0	0.00	43.30	0.2	6,453	0.00%
2022/11/09	27.2	43.86	29	43.79	43.60	-1.8	6,546	-0.03%
2022/11/08	0	0.00	3	42.60	43.45	-3	6,489	-0.05%
2022/11/07	1	41.70	3	41.00	41.80	-2	6,546	-0.03%
2022/11/04	1	40.05	2	40.43	40.70	-1	6,674	-0.01%
2022/11/03	3	40.23	0	0.00	40.35	3	6,784	0.04%
2022/11/02	4	40.10	1	40.15	40.90	3	6,852	0.04%
2022/11/01	3	39.65	3	39.85	40.00	0	6,873	0.00%
2022/10/31	3.1	39.66	1	39.60	39.60	2.1	6,907	0.03%
2022/10/28	4.5	40.37	6	40.30	40.00	-1.5	6,976	-0.02%
2022/10/27	33.8	39.83	20	40.39	40.35	13.8	7,020	0.20%
2022/10/26	11.7	57.77	6	57.97	58.00	5.7	6,861	0.08%
2022/10/25	8	57.78	3	58.10	58.10	5	7,285	0.07%
2022/10/24	5.1	59.43	3	60.20	59.00	2.1	7,298	0.03%
2022/10/21	3	60.60	2.6	60.69	60.40	0.4	7,271	0.01%
2022/10/20	2.1	58.69	3	58.13	60.50	-1	7,414	-0.01%
2022/10/19	18	58.88	20	59.24	58.80	-2	7,709	-0.03%
2022/10/18	17	58.40	31	58.02	59.00	-14	8,120	-0.17%
2022/10/17	20	55.56	26	55.13	57.40	-6	9,704	-0.06%
2022/10/14	18	56.10	22	55.65	56.50	-4	9,729	-0.04%
2022/10/13	47.2	54.96	40	56.57	54.70	7.2	10,220	0.07%
2022/10/12	1.2	54.66	2	55.40	56.60	-0.8	9,827	-0.01%
2022/10/11	2	52.15	5	51.92	51.50	-3	9,732	-0.03%
2022/10/07	0	0.00	3	53.43	53.60	-3	9,688	-0.03%
2022/10/06	0	0.00	1	53.20	53.10	-1	9,659	-0.01%
2022/10/05	1	51.50	1	51.50	51.40	0	9,655	0.00%
2022/10/04	7.2	49.45	9	49.57	50.30	-1.8	9,677	-0.02%
2022/09/30	3.3	50.76	6	50.92	51.40	-2.7	9,546	-0.03%
2022/09/29	1	51.50	0	0.00	51.40	1	9,562	0.01%
2022/09/28	2.9	50.70	1	51.20	50.60	1.9	9,600	0.02%
2022/09/27	2	53.75	3	53.60	53.70	-1	9,542	-0.01%
2022/09/26	10.6	53.70	6	53.38	53.50	4.6	9,574	0.05%
2022/09/23	3	56.40	1	56.10	56.10	2	9,574	0.02%
2022/09/22	13.1	56.61	0	0.00	56.50	13.1	9,599	0.14%
2022/09/21	1.1	58.40	1	58.20	58.40	0.1	9,561	0.00%
2022/09/20	1	58.50	0	0.00	58.90	1	9,553	0.01%
2022/09/19	3.5	59.00	1	58.20	58.00	2.5	9,556	0.03%
2022/09/16	1	59.70	1	59.60	59.80	0	9,573	0.00%
2022/09/15	1.1	59.51	2	59.50	60.30	-0.9	9,578	-0.01%
2022/09/14	2.3	59.10	0	0.00	59.00	2.3	9,595	0.02%
2022/09/12	11	60.23	11	60.94	60.30	0	9,658	0.00%
2022/09/08	2	58.50	4	59.33	60.30	-2	9,752	-0.02%
2022/09/07	4.1	58.61	0	0.00	58.00	4.1	9,759	0.04%
2022/09/05	0	0.00	2	59.80	59.90	-2	9,788	-0.02%
2022/09/02	3.3	59.88	0	0.00	59.20	3.3	9,859	0.03%
2022/09/01	4.1	60.96	3.5	61.09	61.30	0.6	9,779	0.01%
2022/08/29	3	62.53	1	62.50	62.80	2	9,725	0.02%
2022/08/26	1.1	64.66	2	64.30	64.30	-0.9	9,730	-0.01%
2022/08/25	0.5	62.80	2	62.90	62.70	-1.5	9,704	-0.02%
2022/08/23	2.1	62.11	0	0.00	61.80	2.1	9,953	0.02%
2022/08/22	1	62.20	3	63.23	63.20	-2	10,007	-0.02%
2022/08/19	5	62.58	6	62.27	63.00	-1	10,012	-0.01%
2022/08/18	3	62.70	1	62.80	63.00	2	10,003	0.02%
2022/08/17	1	63.30	1	63.50	63.30	0	9,993	0.00%
2022/08/16	9.2	62.95	3	63.30	63.50	6.2	9,996	0.06%
2022/08/15	2.4	64.52	5	64.76	64.90	-2.6	9,864	-0.03%
2022/08/12	3	63.00	4	62.90	63.00	-1	9,811	-0.01%
2022/08/11	8	62.96	4	63.15	64.50	4	9,774	0.04%
2022/08/10	2.3	61.44	1.1	61.50	61.50	1.2	9,669	0.01%
2022/08/09	1	59.30	3	59.56	60.00	-2	9,575	-0.02%
2022/08/08	4	57.50	4	58.10	58.00	0	9,580	0.00%
2022/08/05	0	0.00	2	57.40	57.70	-2	9,675	-0.02%
2022/08/04	1.6	54.85	0	0.00	56.00	1.6	9,803	0.02%
2022/08/03	2.1	56.35	1	57.40	56.40	1.1	9,749	0.01%
2022/08/02	5	57.64	0	0.00	57.90	5	9,726	0.05%
2022/08/01	6	56.87	7.2	56.59	57.90	-1.2	9,782	-0.01%
2022/07/29	6.1	54.80	2	54.80	54.80	4.1	9,333	0.04%
2022/07/28	0	0.00	1	60.80	60.80	-1	9,592	-0.01%
2022/07/27	28	60.53	26	60.78	60.80	2	9,631	0.02%
2022/07/26	32	60.87	25.9	59.76	61.10	6.1	9,605	0.06%
2022/07/25	31.1	58.52	57.6	57.46	59.60	-26.5	9,320	-0.28%
2022/07/22	47.5	57.88	41	57.10	58.00	6.5	9,034	0.07%
2022/07/21	0.4	59.20	0.4	59.20	59.20	0	8,254	0.00%
2022/07/20	22.8	67.59	11.5	68.24	65.70	11.3	8,214	0.14%
2022/07/18	2.5	72.44	0.2	72.50	72.80	2.3	7,758	0.03%
2022/07/15	2	70.80	1	70.90	70.90	1	7,754	0.01%
2022/07/14	2	70.75	0	0.00	71.30	2	7,784	0.03%
2022/07/11	0.1	69.60	0	0.00	69.40	0.1	7,850	0.00%
2022/07/06	0.1	70.02	0	0.00	69.90	0.1	8,040	0.00%
2022/07/05	0	0.00	13	71.23	71.40	-13	8,002	-0.16%
2022/07/04	0	0.00	0	70.80	71.40	0	7,999	0.00%
2022/07/01	9.3	71.81	1	70.30	70.30	8.3	8,025	0.10%
2022/06/30	6	73.55	0	0.00	73.40	6	7,927	0.08%
2022/06/29	1	74.20	2	74.50	74.80	-1	7,915	-0.01%
2022/06/28	1	74.80	1	75.00	74.80	0	7,956	0.00%
2022/06/27	0	0.00	0.1	75.30	75.50	-0.1	8,050	0.00%
2022/06/23	2.1	72.57	3	72.63	72.70	-0.9	8,146	-0.01%
2022/06/22	5	73.56	2.2	73.37	72.70	2.9	8,246	0.03%
2022/06/21	2	73.50	3	74.50	74.40	-1	8,256	-0.01%
2022/06/20	4.5	73.73	0.1	74.60	72.60	4.4	8,320	0.05%
2022/06/17	3.1	75.33	3	74.93	74.30	0.1	8,386	0.00%
2022/06/16	2.1	76.12	1.3	75.82	75.70	0.8	8,421	0.01%
2022/06/15	1.1	77.69	0	0.00	77.00	1.1	8,689	0.01%
2022/06/14	1.7	76.39	0.1	77.30	77.30	1.6	8,740	0.02%
2022/06/13	4.5	76.23	2.5	76.26	75.70	2	8,821	0.02%
2022/06/10	1.1	78.51	1	78.40	78.50	0.1	8,757	0.00%
2022/06/09	0	0.00	0.5	78.30	78.40	-0.5	8,756	-0.01%
2022/06/08	0	0.00	0.1	77.80	77.90	-0.1	8,770	0.00%
2022/06/07	2	77.45	0.7	77.80	77.80	1.3	8,799	0.01%
2022/06/06	1.1	77.57	6.7	77.31	77.60	-5.6	8,844	-0.06%
2022/06/02	1.1	75.95	0	0.00	76.20	1.1	8,997	0.01%
2022/06/01	0	0.00	3	76.33	76.10	-3	9,142	-0.03%
2022/05/31	0.2	75.40	1	75.00	77.10	-0.8	9,138	-0.01%
2022/05/30	2	74.15	1	75.00	75.00	1	9,004	0.01%
2022/05/27	0.1	73.00	1.1	73.00	72.80	-1	8,955	-0.01%
2022/05/26	2	72.25	0	72.70	72.00	2	9,021	0.02%
2022/05/25	0.1	72.60	8	72.20	72.50	-7.9	9,173	-0.09%
2022/05/24	0.2	72.25	0	0.00	71.70	0.2	9,462	0.00%
2022/05/23	0	0.00	1	73.00	72.70	-1	9,605	-0.01%
2022/05/20	2.1	72.75	0.4	72.89	72.70	1.7	9,745	0.02%
2022/05/19	21.3	71.98	19	72.02	71.90	2.3	9,872	0.02%
2022/05/18	0.6	73.10	1	73.10	73.80	-0.4	9,887	0.00%
2022/05/17	1	71.19	0	70.90	71.30	1	9,881	0.01%
2022/05/16	2.5	70.81	0.1	71.20	70.20	2.4	9,838	0.02%
2022/05/13	3.1	69.87	1	70.00	71.50	2.1	9,759	0.02%
2022/05/12	5.6	71.36	1	71.00	69.80	4.6	9,667	0.05%
2022/05/11	1.6	73.75	0	0.00	73.40	1.6	9,487	0.02%
2022/05/10	1.4	73.28	0	0.00	74.30	1.4	9,478	0.02%
2022/05/09	7	75.31	2.2	75.07	74.00	4.8	9,401	0.05%
2022/05/06	9.4	75.91	3	76.27	76.40	6.4	9,293	0.07%
2022/05/05	36.4	77.61	238.2	77.43	77.70	-201.8	9,294	-2.17%	大賣/鉅額交易
2022/05/04	24	80.13	23	79.80	80.30	1	8,937	0.01%
2022/05/03	20.2	79.49	27.4	78.43	79.60	-7.2	8,877	-0.08%
2022/04/29	24.4	78.17	24	78.31	78.30	0.4	8,755	0.00%
2022/04/28	29.4	77.36	27.3	78.46	77.50	2.1	8,743	0.02%
2022/04/27	201.7	77.65	204.3	77.78	78.90	-2.6	8,590	-0.03%	大買/大賣/
2022/04/25	0	67.60	0	0.00	67.80	0	7,794	0.00%
2022/04/22	4.1	69.15	0	0.00	69.10	4.1	7,749	0.05%
2022/04/21	1	69.90	2	70.00	69.90	-1	7,781	-0.01%
2022/04/20	1.1	70.60	8.3	70.03	70.30	-7.2	7,799	-0.09%
2022/04/19	1.6	70.60	0	0.00	70.20	1.6	7,905	0.02%
2022/04/18	5.3	70.97	0	0.00	69.80	5.3	8,173	0.06%
2022/04/15	0	72.90	1	72.80	72.50	-1	8,063	-0.01%
2022/04/14	0	0.00	2.4	74.17	73.80	-2.4	8,033	-0.03%
2022/04/13	1	74.00	0	0.00	74.30	1	8,065	0.01%
2022/04/12	12.8	75.41	3.7	74.95	73.20	9.1	8,002	0.11%
2022/04/11	6	77.72	1	77.90	77.80	5	7,785	0.06%
2022/04/08	1.2	79.03	10.1	78.70	79.10	-8.9	7,767	-0.11%
2022/04/07	12	78.05	2.4	77.82	77.50	9.6	7,746	0.12%
2022/04/06	16	79.78	27	78.54	79.80	-11	7,673	-0.14%
2022/04/01	18	79.07	19.4	78.63	79.10	-1.4	7,626	-0.02%
2022/03/31	10	79.42	9	78.77	79.30	1	7,628	0.01%
2022/03/30	15.2	79.23	13.2	79.59	79.10	2	7,624	0.03%
2022/03/29	4.3	78.85	33	78.92	79.20	-28.7	7,527	-0.38%
2022/03/28	3.1	76.27	22.4	76.21	77.20	-19.3	7,434	-0.26%
2022/03/25	3.7	75.72	5	76.80	77.20	-1.3	7,414	-0.02%
2022/03/24	1.1	75.12	1	75.10	75.10	0.1	7,271	0.00%
2022/03/23	3.1	74.05	0	0.00	74.90	3.1	7,250	0.04%
2022/03/22	0.1	73.40	5	73.30	73.60	-4.9	7,157	-0.07%
2022/03/21	4.1	71.52	1	71.40	71.90	3.1	7,055	0.04%
2022/03/18	0.2	72.53	0	0.00	73.00	0.2	6,990	0.00%
2022/03/17	3	70.63	1	70.50	70.80	2	6,786	0.03%
2022/03/16	9.1	70.03	7	72.59	70.10	2.1	6,737	0.03%
2022/03/15	2.1	71.71	0	0.00	71.70	2.1	6,594	0.03%
2022/03/11	11.1	72.01	9	71.13	72.10	2.1	6,614	0.03%
2022/03/10	2	71.45	0	0.00	71.90	2	6,630	0.03%
2022/03/09	13	69.08	13.4	68.88	69.90	-0.4	6,627	-0.01%
2022/03/08	4	69.73	7	68.87	67.60	-3	6,590	-0.05%
2022/03/07	10.1	70.69	65	70.82	70.60	-54.9	6,421	-0.85%
2022/03/04	9.3	73.25	9	73.36	73.30	0.3	6,411	0.00%
2022/03/03	9.1	73.59	9	73.18	73.60	0.1	6,550	0.00%
2022/03/02	0	0.00	12	71.81	72.40	-12	6,620	-0.18%
2022/03/01	3	72.10	0	0.00	72.00	3	6,599	0.05%
2022/02/25	16	71.26	18	72.82	71.60	-2	6,532	-0.03%
2022/02/24	35	73.56	14.1	73.50	71.50	20.9	6,388	0.33%
2022/02/23	10.4	74.06	14.1	73.93	74.40	-3.7	6,141	-0.06%
2022/02/22	25.2	70.89	27.1	70.72	71.80	-1.9	6,098	-0.03%
2022/02/21	5.2	71.65	34.2	70.54	71.90	-29	5,982	-0.48%
2022/02/18	2.1	68.87	7	68.71	69.90	-4.9	5,863	-0.08%
2022/02/17	12.2	68.42	42.1	68.91	68.80	-29.9	5,808	-0.51%
2022/02/16	1.1	67.81	0.2	68.00	67.80	0.9	5,947	0.01%
2022/02/15	17.3	67.90	8.4	68.20	67.50	8.9	6,047	0.15%
2022/02/14	1.1	67.45	1	67.20	67.50	0.1	6,087	0.00%
2022/02/11	2	68.55	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0.2	68.30	1.1	68.23	68.80	-0.9	6,203	-0.01%
2022/02/09	0	0.00	7	67.80	67.70	-7	6,179	-0.11%
2022/02/08	2	67.80	3	67.60	67.70	-1	6,283	-0.02%
2022/02/07	2	67.25	1	65.40	67.20	1	6,266	0.02%
2022/01/26	0.1	64.00	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	0	0.00	1	63.40	63.40	-1	6,480	-0.02%
2022/01/24	2	63.55	3	63.53	64.40	-1	6,577	-0.02%
2022/01/21	1	64.80	16	65.48	64.80	-15	6,731	-0.22%
2022/01/20	0	0.00	0.3	66.24	66.30	-0.3	6,874	0.00%
2022/01/19	0.1	66.20	6.6	66.06	66.00	-6.6	7,402	-0.09%
2022/01/18	1	67.60	11	67.27	67.00	-10	7,750	-0.13%
2022/01/17	1.2	66.58	2.4	66.73	66.80	-1.2	7,872	-0.01%
2022/01/14	0.1	66.70	20	66.65	66.00	-19.9	8,057	-0.25%
2022/01/13	16.3	66.90	1	66.90	67.00	15.3	8,087	0.19%
2022/01/12	69.1	66.55	62	67.44	66.50	7.1	8,079	0.09%
2022/01/11	6.2	66.10	20.7	66.33	67.00	-14.5	7,972	-0.18%
2022/01/10	1	62.50	0.1	63.40	63.90	0.9	7,738	0.01%
2022/01/07	2	63.15	0	0.00	62.80	2	7,732	0.03%
2022/01/06	5	63.60	2	63.75	63.60	3	7,738	0.04%
2022/01/05	0.1	63.10	0	63.10	63.10	0.1	7,746	0.00%
2022/01/04	2	62.80	0	0.00	63.20	2	7,864	0.03%
2022/01/03	0	0.00	1	64.00	63.60	-1	7,931	-0.01%
2021/12/30	0	0.00	1	63.70	63.80	-1	7,940	-0.01%
2021/12/29	0	0.00	10	63.40	63.50	-10	8,031	-0.12%
2021/12/28	6	62.82	0	0.00	63.00	6	8,085	0.07%
2021/12/27	8	63.25	2	63.00	63.00	6	8,192	0.07%
2021/12/24	10	63.36	2.1	63.35	63.30	7.9	8,294	0.10%
2021/12/22	0	0.00	3	62.17	62.00	-3	8,446	-0.04%
2021/12/21	13	62.78	10.2	62.41	62.40	2.8	8,678	0.03%
2021/12/20	10.2	61.30	0	0.00	61.40	10.2	9,124	0.11%
2021/12/17	1	61.30	5	61.50	61.30	-4	9,432	-0.04%
2021/12/16	1.1	61.83	0	0.00	61.80	1.1	10,123	0.01%
2021/12/15	2	62.00	0	0.00	61.90	2	10,653	0.02%
2021/12/14	0.1	61.40	13	60.96	61.00	-13	10,919	-0.12%
2021/12/13	10.2	62.30	10	62.66	61.60	0.2	11,008	0.00%
2021/12/10	1.2	63.43	3	63.40	63.20	-1.8	11,117	-0.02%
2021/12/09	0	0.00	3	64.10	64.00	-3	11,358	-0.03%
2021/12/08	4	64.70	3.1	64.31	64.10	0.9	11,789	0.01%
2021/12/07	3.1	64.39	0.2	63.40	64.40	2.9	12,028	0.02%
2021/12/06	1	63.10	4	63.35	63.00	-3	12,160	-0.02%
2021/12/03	7.1	63.49	11	64.07	63.40	-4	12,276	-0.03%
2021/12/02	0.1	64.40	1	64.20	63.70	-0.9	12,428	-0.01%
2021/12/01	1	64.80	0	0.00	64.80	1	12,676	0.01%
2021/11/30	12.2	64.92	2.4	65.04	64.20	9.8	12,675	0.08%
2021/11/29	3.1	62.93	6	63.50	63.80	-2.9	12,668	-0.02%
2021/11/26	8	65.40	3	66.37	64.90	5	12,667	0.04%
2021/11/25	6	66.78	7	66.90	66.70	-1	12,678	-0.01%
2021/11/24	4	66.93	1	66.40	66.90	3	12,709	0.02%
2021/11/23	2	66.55	7	66.51	66.50	-5	12,738	-0.04%
2021/11/22	1	67.00	2.5	66.94	66.70	-1.5	12,707	-0.01%
2021/11/19	3.2	68.00	15	67.74	67.10	-11.9	12,660	-0.09%
2021/11/18	8.3	68.72	8	68.85	68.70	0.3	12,521	0.00%
2021/11/17	9.1	68.77	7	68.69	68.90	2.1	12,501	0.02%
2021/11/16	1	68.60	0.5	68.80	68.50	0.5	12,484	0.00%
2021/11/15	1	70.30	1.3	69.63	69.00	-0.3	12,470	0.00%
2021/11/12	2.2	66.91	2.4	68.00	68.50	-0.2	12,312	0.00%
2021/11/11	7.7	67.26	6	66.37	66.70	1.7	12,278	0.01%
2021/11/10	1	66.90	0.4	67.20	66.80	0.6	12,311	0.00%
2021/11/09	2.8	67.21	7.1	66.75	67.50	-4.3	12,330	-0.03%
2021/11/08	0.1	67.56	0	0.00	67.50	0.1	12,253	0.00%
2021/11/05	3.1	66.71	0	0.00	67.00	3.1	12,270	0.02%
2021/11/04	0.1	68.80	2	68.40	68.50	-1.9	12,132	-0.02%
2021/11/03	2.2	69.35	0	0.00	69.60	2.2	12,059	0.02%
2021/11/02	3	68.88	14	68.59	68.20	-11	11,962	-0.09%
2021/11/01	15	70.73	10	71.67	70.90	5	11,713	0.04%
2021/10/29	11.2	71.06	13.5	70.96	70.90	-2.3	11,593	-0.02%
2021/10/28	12.5	70.02	10	69.94	69.90	2.5	11,409	0.02%
2021/10/27	107	68.07	25.4	68.19	69.90	81.7	11,209	0.73%	大買/
2021/10/26	85.2	65.10	13.4	65.15	67.20	71.8	10,637	0.68%
2021/10/25	9	61.61	6.5	61.25	61.90	2.5	10,289	0.02%
2021/10/22	4.1	59.60	9.4	59.67	60.80	-5.3	10,202	-0.05%
2021/10/21	2.1	58.20	4	58.18	58.20	-2	10,106	-0.02%
2021/10/20	4	56.80	0	0.00	57.30	4	10,103	0.04%
2021/10/19	1.5	56.25	0	0.00	57.00	1.5	10,262	0.01%
2021/10/18	1	56.53	2	56.50	56.40	-1.1	10,314	-0.01%
2021/10/15	4	54.83	3	55.20	55.20	1	10,382	0.01%
2021/10/14	0.1	55.10	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	1.2	54.45	5	54.42	54.80	-3.9	10,588	-0.04%
2021/10/12	1.3	55.85	1.5	55.80	55.30	-0.2	10,583	0.00%
2021/10/08	1.1	56.62	1	56.70	56.80	0.1	10,518	0.00%
2021/10/07	0.1	55.90	27	56.20	56.40	-26.9	10,529	-0.26%
2021/10/06	8.4	56.39	3	56.10	55.30	5.4	10,674	0.05%
2021/10/05	4.6	54.87	1	56.00	56.00	3.6	10,724	0.03%
2021/10/04	0.3	55.74	0	0.00	55.30	0.3	10,856	0.00%
2021/10/01	4.1	56.11	16	56.47	56.00	-12	11,058	-0.11%
2021/09/30	0.3	57.87	3	57.57	57.40	-2.7	11,098	-0.02%
2021/09/29	0.2	58.40	2	57.00	57.40	-1.8	11,014	-0.02%
2021/09/28	5	56.68	1	57.90	57.90	4	10,929	0.04%
2021/09/27	55.8	56.54	177.2	56.24	56.10	-121.5	10,701	-1.14%	大賣/鉅額交易
2021/09/24	26.5	60.76	14	60.49	59.80	12.5	10,230	0.12%
2021/09/23	193.8	60.98	28	61.05	61.10	165.8	9,950	1.67%	大買/鉅額交易
2021/09/22	12.2	83.03	5	81.34	82.30	7.2	9,324	0.08%
2021/09/17	1	84.80	2.7	84.33	85.00	-1.7	9,002	-0.02%
2021/09/16	2	84.70	8	84.30	83.90	-6	8,754	-0.07%
2021/09/15	13	84.45	19	84.08	84.60	-6	8,643	-0.07%
2021/09/14	9.7	82.72	33.2	81.84	83.50	-23.5	8,435	-0.28%
2021/09/13	6.1	81.52	11.1	82.17	81.50	-5	8,187	-0.06%
2021/09/10	12.4	80.73	3	80.01	81.20	9.4	7,808	0.12%
2021/09/09	5.4	76.91	5	76.48	78.50	0.4	7,588	0.01%
2021/09/08	1.6	75.14	3	75.13	75.10	-1.4	7,397	-0.02%
2021/09/07	11.5	75.21	18.1	74.75	76.10	-6.6	7,242	-0.09%
2021/09/06	7.3	73.38	0.3	74.21	73.60	6.9	7,053	0.10%
2021/09/03	1	70.00	0	0.00	69.90	1	6,790	0.01%
2021/09/02	41.3	69.85	50.9	69.78	69.40	-9.6	6,743	-0.14%
2021/09/01	28.3	70.53	26	71.17	71.30	2.3	6,592	0.03%
2021/08/31	1.8	68.41	10.1	67.49	69.30	-8.3	6,396	-0.13%
2021/08/30	4.4	67.53	4.3	67.36	67.60	0.1	6,261	0.00%
2021/08/27	10.4	66.22	0.5	66.30	66.90	9.9	6,208	0.16%
2021/08/26	0.3	65.40	0	0.00	65.30	0.3	6,145	0.00%
2021/08/25	1.8	65.23	0	0.00	65.40	1.8	6,158	0.03%
2021/08/24	2	64.60	1	64.30	64.80	1	6,142	0.02%
2021/08/23	1.8	64.64	0	0.00	64.80	1.8	6,169	0.03%
2021/08/20	0.3	63.90	0	0.00	63.00	0.3	6,168	0.00%
2021/08/19	0.4	64.60	0	0.00	63.60	0.4	6,197	0.01%
2021/08/18	10.6	63.11	12	63.44	65.40	-1.4	6,155	-0.02%
2021/08/17	0.3	64.80	0.1	65.00	63.50	0.2	6,094	0.00%
2021/08/16	0.7	67.31	11.4	66.37	65.90	-10.7	6,041	-0.18%
2021/08/13	15.5	67.82	7.1	67.52	67.80	8.4	5,959	0.14%
2021/08/12	25.3	65.72	16	65.63	67.00	9.3	5,897	0.16%
2021/08/11	19.4	65.24	22	65.26	65.30	-2.6	5,920	-0.04%
2021/08/10	0.6	65.02	0	64.70	64.50	0.5	5,951	0.01%
2021/08/09	1.5	64.68	3	64.90	64.90	-1.5	6,139	-0.02%
2021/08/06	0.8	64.61	2	64.65	64.70	-1.2	6,274	-0.02%
2021/08/05	11.9	65.01	0	0.00	64.70	11.9	6,402	0.19%
2021/08/04	1.3	64.70	21	64.70	65.00	-19.7	6,738	-0.29%
2021/08/03	1.6	63.78	0	0.00	64.30	1.6	6,917	0.02%
2021/08/02	5	62.88	0	0.00	63.60	5	7,003	0.07%
2021/07/30	9.6	62.49	0	0.00	62.40	9.6	6,997	0.14%
2021/07/29	2.3	61.99	2.2	61.71	62.20	0.1	7,027	0.00%
2021/07/28	5.9	60.88	1	62.00	61.40	4.9	7,070	0.07%
2021/07/27	7.4	63.15	2	63.30	62.10	5.4	7,230	0.07%
2021/07/26	1	65.57	1.5	65.20	64.80	-0.5	7,176	-0.01%
2021/07/23	9.8	65.26	8	66.05	66.40	1.8	7,135	0.02%
2021/07/22	12.1	65.00	4	65.00	65.00	8.1	6,977	0.12%
2021/07/21	11.7	65.15	20.5	65.17	65.10	-8.9	6,938	-0.13%
2021/07/20	15.9	65.79	4.2	65.80	65.80	11.7	6,906	0.17%
2021/07/19	27.7	66.54	1.6	66.96	66.60	26.1	6,888	0.38%
2021/07/16	3.4	63.25	0	0.00	65.60	3.4	6,921	0.05%
2021/07/15	8.3	64.02	0	0.00	64.80	8.3	6,945	0.12%
2021/07/14	0.7	63.33	4	63.03	63.30	-3.3	6,955	-0.05%
2021/07/13	2.8	64.47	9	64.19	64.00	-6.2	7,001	-0.09%
2021/07/12	21.6	63.94	2.2	64.44	65.40	19.3	6,962	0.28%
2021/07/09	14.5	62.66	12.2	62.52	62.90	2.4	6,865	0.03%
2021/07/08	7.7	61.63	0.4	61.04	62.90	7.4	6,744	0.11%
2021/07/07	6.6	58.74	4	58.88	59.10	2.6	6,524	0.04%
2021/07/06	0.6	56.85	2	56.95	56.80	-1.4	6,403	-0.02%
2021/07/05	4	56.86	11	57.24	56.70	-7.1	6,492	-0.11%
2021/07/02	3.3	56.65	5	56.96	56.40	-1.8	6,586	-0.03%
2021/07/01	0.3	57.15	0	0.00	56.60	0.3	6,649	0.01%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	10.5	56.62	28.3	57.67	56.70	-17.8	6,807	-0.26%
2021/06/28	5.6	57.00	10.4	56.79	57.60	-4.8	6,848	-0.07%
2021/06/25	3.6	54.76	21	54.61	54.80	-17.4	6,779	-0.26%
2021/06/24	2.6	54.42	0	0.00	54.20	2.6	7,383	0.04%
2021/06/23	0.3	53.80	0	0.00	54.00	0.3	7,402	0.00%
2021/06/22	3.3	54.01	0	0.00	53.80	3.3	7,489	0.04%
2021/06/21	0.3	53.99	10	53.70	53.90	-9.7	7,565	-0.13%
2021/06/18	0	53.30	5	54.00	54.00	-5	7,566	-0.07%
2021/06/16	1.6	53.60	0.4	53.50	53.40	1.3	7,669	0.02%
2021/06/15	0.3	53.80	0	0.00	53.70	0.3	7,756	0.00%
2021/06/11	0.1	52.60	0	0.00	53.20	0.1	7,884	0.00%
2021/06/10	2	52.35	0	0.00	52.30	2	7,938	0.03%
2021/06/09	1.5	52.17	0	0.00	52.10	1.5	7,982	0.02%
2021/06/08	0.3	52.39	0	0.00	52.30	0.3	8,079	0.00%
2021/06/07	0.4	52.30	0	0.00	52.20	0.4	8,253	0.00%
2021/06/03	0.3	52.60	1	52.60	52.70	-0.7	8,488	-0.01%
2021/06/01	0.3	52.50	2	52.30	52.50	-1.7	8,588	-0.02%
2021/05/31	6.5	52.41	0.6	52.55	52.50	5.9	8,689	0.07%
2021/05/28	1.4	52.38	0.5	52.40	52.40	0.9	8,738	0.01%
2021/05/27	2.4	51.64	0	0.00	52.00	2.4	8,795	0.03%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	0.3	51.80	0	0.00	51.70	0.3	8,879	0.00%
2021/05/20	0.3	51.20	2	50.90	51.00	-1.8	9,068	-0.02%
2021/05/19	1	51.20	6	51.25	51.20	-5	9,040	-0.06%
2021/05/18	7.6	50.10	2	49.90	51.00	5.6	9,037	0.06%
2021/05/17	3.3	49.10	2	49.83	48.45	1.3	8,988	0.01%
2021/05/14	20.9	52.06	0	0.00	51.00	20.9	8,783	0.24%
2021/05/13	2.3	49.72	3	49.80	49.85	-0.7	8,642	-0.01%
2021/05/12	7.6	50.29	26	50.98	50.20	-18.4	8,526	-0.22%
2021/05/11	11.3	53.95	8	54.91	53.80	3.3	8,165	0.04%
2021/05/10	7.6	54.34	8	54.51	54.60	-0.4	7,961	-0.01%
2021/05/07	0.3	53.30	4	53.10	53.50	-3.8	7,907	-0.05%
2021/05/06	0	0.00	0.3	53.00	53.00	-0.3	7,904	0.00%
2021/05/05	3.3	52.07	0	0.00	52.50	3.3	7,852	0.04%
2021/05/04	8.8	52.48	12	53.78	52.20	-3.3	7,773	-0.04%
2021/05/03	2.3	53.36	2	53.30	53.10	0.3	7,497	0.00%
2021/04/29	12.3	53.19	5	53.32	53.10	7.3	7,427	0.10%
2021/04/28	1.3	53.75	1	53.70	53.70	0.3	7,378	0.00%
2021/04/27	1.3	53.92	0	0.00	54.10	1.3	7,421	0.02%
2021/04/26	13.3	54.12	3	54.03	54.30	10.3	7,393	0.14%
2021/04/23	1.3	53.08	2.2	53.02	53.20	-1	7,335	-0.01%
2021/04/22	4.3	53.43	5.2	54.03	52.70	-0.9	7,311	-0.01%
2021/04/21	4.7	53.46	4.3	53.83	54.10	0.4	7,133	0.01%
2021/04/20	0	0.00	2.2	53.00	53.10	-2.2	7,055	-0.03%
2021/04/19	8.3	52.85	1.1	52.38	53.10	7.2	7,025	0.10%
2021/04/16	3.5	50.43	6	50.37	51.40	-2.5	6,894	-0.04%
2021/04/15	2.3	50.00	1	50.00	50.10	1.3	6,783	0.02%
2021/04/14	0	0.00	4.4	49.36	49.55	-4.4	6,728	-0.07%
2021/04/13	5.6	50.15	0	0.00	49.85	5.6	6,716	0.08%
2021/04/12	6	49.88	1	49.80	49.95	5	6,649	0.08%
2021/04/09	52.4	49.26	3	49.40	49.45	49.4	6,629	0.74%
2021/04/08	1.3	50.05	5.2	50.00	49.80	-3.9	6,544	-0.06%
2021/04/07	2.3	50.30	0	0.00	50.00	2.3	6,455	0.04%
2021/04/06	1.5	49.96	0	0.00	50.00	1.5	6,395	0.02%
2021/04/01	2.6	49.68	4.7	49.76	49.60	-2.2	6,285	-0.03%
2021/03/31	7	49.42	0	0.00	49.50	7	6,175	0.11%
2021/03/30	2	48.43	0.7	48.55	48.90	1.3	6,036	0.02%
2021/03/29	9.3	48.73	6.5	48.85	48.85	2.8	5,902	0.05%
2021/03/26	0	0.00	5	45.45	45.75	-5	5,279	-0.09%
2021/03/24	2.1	44.67	6	44.53	44.40	-3.9	5,136	-0.08%
2021/03/23	0	0.00	6	44.90	45.20	-6	5,052	-0.12%
2021/03/22	9	44.57	0	0.00	44.85	9	5,014	0.18%
2021/03/19	16	44.53	23	44.27	44.55	-7	4,970	-0.14%
2021/03/18	8	45.33	0	0.00	45.15	8	4,895	0.16%
2021/03/17	0	0.00	8.2	45.18	45.30	-8.2	4,839	-0.17%
2021/03/16	2	44.20	0	0.00	44.40	2	4,730	0.04%
2021/03/15	5	43.53	8	43.42	43.75	-3	4,852	-0.06%
2021/03/12	11	43.28	5	43.24	43.30	6	4,930	0.12%
2021/03/11	14	44.15	4	44.20	43.80	10	4,909	0.20%
2021/03/10	7	43.76	4.4	43.82	43.85	2.6	4,774	0.05%
2021/03/09	14	43.28	3	43.05	43.50	11	4,695	0.23%
2021/03/08	0	0.00	12	42.71	42.75	-12	4,623	-0.26%
2021/03/05	10	42.00	3	41.95	42.15	7	4,621	0.15%
2021/03/04	4.4	42.14	11.6	42.11	42.20	-7.3	4,853	-0.15%
2021/03/03	0	0.00	2.2	41.86	42.05	-2.2	4,788	-0.05%
2021/03/02	0	0.00	3	42.05	41.60	-3	4,714	-0.06%
2021/02/26	0	0.00	2	41.40	41.70	-2	4,687	-0.04%
2021/02/25	0	0.00	3	41.55	41.65	-3	4,612	-0.07%
2021/02/24	0.2	41.45	3	41.65	41.45	-2.8	4,608	-0.06%
2021/02/23	4.2	41.61	0	0.00	41.75	4.2	4,563	0.09%
2021/02/22	7	41.27	11	41.25	41.20	-4	4,583	-0.09%
2021/02/19	0.1	40.75	0	0.00	40.90	0.1	4,526	0.00%
2021/02/18	0	0.00	3	40.65	40.90	-3	4,534	-0.07%
2021/02/17	4	40.28	0	0.00	40.20	4	4,507	0.09%
2021/02/05	1	39.40	0	0.00	39.50	1	4,506	0.02%
2021/02/04	0	0.00	8	39.34	39.45	-8	4,576	-0.17%
2021/02/03	0	0.00	1	39.25	39.10	-1	4,711	-0.02%
2021/02/02	0	0.00	1	39.30	39.25	-1	4,806	-0.02%
2021/02/01	0	0.00	1	38.90	38.80	-1	4,840	-0.02%
2021/01/29	1	38.80	1	39.10	38.75	0	4,864	0.00%
2021/01/28	0	0.00	1	39.25	39.25	-1	4,838	-0.02%
2021/01/27	0	0.00	2	39.60	39.50	-2	4,832	-0.04%
2021/01/26	0	0.00	2	39.55	39.50	-2	4,866	-0.04%
2021/01/25	0	0.00	1	39.70	39.70	-1	4,884	-0.02%
2021/01/22	0	0.00	4	39.53	39.60	-4	4,948	-0.08%
2021/01/21	1	39.45	1	39.40	39.50	0	5,016	0.00%
2021/01/20	0	0.00	1	39.35	39.35	-1	5,139	-0.02%
2021/01/19	0	0.00	1	40.00	40.00	-1	5,446	-0.02%
2021/01/18	0	0.00	4	40.08	40.20	-4	5,425	-0.07%
2021/01/15	0	0.00	3	40.42	40.25	-3	5,380	-0.06%
2021/01/14	3	40.75	2	40.78	40.70	1	5,366	0.02%
2021/01/13	0	0.00	1	40.65	40.70	-1	5,365	-0.02%
2021/01/12	1	40.65	1	40.50	40.50	0	5,374	0.00%
2021/01/11	1	40.65	1	40.60	40.65	0	5,350	0.00%
2021/01/08	2	40.35	1	40.30	40.35	1	5,361	0.02%
2021/01/07	1	40.40	0	0.00	40.25	1	5,373	0.02%
2021/01/06	3	40.80	2	40.25	40.20	1	5,376	0.02%
2021/01/05	4	40.78	3	40.80	40.70	1	5,327	0.02%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/31	2	40.83	1	40.85	40.90	1	5,360	0.02%
2020/12/30	1	40.85	0.2	40.70	40.75	0.8	5,371	0.02%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	6	40.66	1	40.65	40.60	5	5,433	0.09%
2020/12/22	0	0.00	3.1	40.40	40.25	-3.1	5,545	-0.06%
2020/12/18	0	0.00	2	40.73	40.60	-2	5,583	-0.04%
2020/12/17	0	0.00	2	40.58	40.75	-2	5,590	-0.04%
2020/12/16	1	40.75	0	0.00	40.75	1	5,582	0.02%
2020/12/15	0	0.00	11	40.49	40.45	-11	5,575	-0.20%
2020/12/11	1	40.50	0	0.00	40.55	1	5,568	0.02%
2020/12/10	10	40.35	0	0.00	40.35	10	5,520	0.18%
2020/12/09	3	40.32	4	40.20	40.40	-1	5,490	-0.02%
2020/12/08	2	41.85	6	41.49	41.20	-4	5,326	-0.08%
2020/12/07	6	41.88	1	41.80	41.75	5	5,223	0.10%
2020/12/04	1	41.65	0	41.55	41.55	1	5,175	0.02%
2020/12/03	0	0.00	6	41.33	41.45	-6	5,148	-0.12%
2020/12/02	2	41.40	2	41.48	41.25	0	5,134	0.00%
2020/12/01	11	41.76	0	0.00	41.65	11	5,124	0.21%
2020/11/30	8	41.89	4	41.91	42.05	4	5,073	0.08%
2020/11/27	0	0.00	0.9	41.20	41.35	-0.9	4,872	-0.02%
2020/11/26	20	40.85	0	0.00	41.00	20	4,964	0.40%
2020/11/25	0	0.00	1	40.85	40.80	-1	5,174	-0.02%
2020/11/24	1	41.05	12	41.23	41.00	-11	5,340	-0.21%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/20	1	41.50	1.6	41.36	41.40	-0.6	5,501	-0.01%
2020/11/19	4	41.44	7	41.52	41.40	-3	5,590	-0.05%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	0.5	40.75	0	0.00	40.80	0.5	5,871	0.01%
2020/11/12	1	41.15	0	0.00	40.85	1	6,742	0.01%
2020/11/11	5	41.11	1	40.95	41.40	4	6,913	0.06%
2020/11/10	21	40.60	4	40.70	40.65	17	6,835	0.25%
2020/11/09	1.1	40.19	1	40.25	40.20	0.1	6,776	0.00%
2020/11/05	0	0.00	5	40.27	40.25	-5	6,780	-0.07%
2020/11/02	5	39.60	3	39.75	39.70	2	6,788	0.03%
2020/10/29	1	39.90	0	0.00	40.05	1	6,757	0.01%
2020/10/28	7	40.55	9.4	41.07	40.55	-2.4	6,752	-0.03%
2020/10/27	20.4	40.66	31	40.63	41.05	-10.6	6,679	-0.16%
2020/10/22	0	0.00	4	38.65	38.85	-4	6,459	-0.06%
2020/10/16	10	38.25	1	38.25	38.20	9	6,513	0.14%
2020/10/08	10	39.65	2.3	39.35	39.30	7.7	6,856	0.11%
2020/10/07	1	40.00	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/10/05	1	39.65	1	39.20	39.25	0	6,954	0.00%
2020/09/30	1	38.90	3.1	38.72	38.90	-2.1	6,943	-0.03%
2020/09/29	9.4	38.82	7	38.69	38.85	2.4	6,951	0.03%
2020/09/28	2	39.35	3	39.63	39.40	-1	6,890	-0.01%
2020/09/25	2	39.43	22	39.50	39.30	-20	6,921	-0.29%
2020/09/24	10	39.57	4	39.50	39.40	6	6,959	0.09%
2020/09/23	2	40.45	2	40.05	40.20	0	7,020	0.00%
2020/09/22	1	40.70	0	0.00	40.85	1	7,024	0.01%
2020/09/21	3	41.80	4	41.74	41.40	-1	7,034	-0.01%
2020/09/17	0	0.00	2	41.58	41.50	-2	7,064	-0.03%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	2	41.28	1	41.25	41.30	1	7,096	0.01%
2020/09/10	1	41.20	0	0.00	41.10	1	7,073	0.01%
2020/09/09	1	40.85	2	41.35	41.40	-1	7,137	-0.01%
2020/09/08	1	41.55	0	0.00	41.40	1	7,177	0.01%
2020/09/04	3	41.17	0	0.00	41.50	3	7,403	0.04%
2020/09/03	2	41.90	0	0.00	41.80	2	7,475	0.03%
2020/09/02	0	0.00	2	41.45	41.45	-2	7,464	-0.03%
2020/09/01	8	41.96	1	41.70	41.85	7	7,474	0.09%
2020/08/31	4	42.79	0	0.00	43.20	4	7,377	0.05%
2020/08/28	5	41.46	10	40.91	42.20	-5	7,189	-0.07%
2020/08/27	4	40.10	2	40.05	40.05	2	7,080	0.03%
2020/08/26	15	39.15	3	39.18	39.35	12	6,946	0.17%
2020/08/25	7	39.24	3	39.05	39.00	4	6,912	0.06%
2020/08/24	12	38.02	1	37.80	37.85	11	6,825	0.16%
2020/08/21	8	38.18	0	0.00	38.25	8	6,772	0.12%
2020/08/20	5	37.75	5	37.34	37.45	0	6,713	0.00%
2020/08/19	21	38.16	6	38.80	39.05	15	6,444	0.23%
2020/08/18	1	54.60	1	54.70	54.70	0	5,689	0.00%
2020/08/17	1	54.10	127	53.86	54.40	-126	5,504	-2.29%	大賣/鉅額交易
2020/08/14	2	53.00	1	53.30	53.10	1	5,306	0.02%
2020/08/12	10	52.30	0	0.00	53.00	10	5,247	0.19%
2020/08/11	115	53.08	0	0.00	52.70	115	5,238	2.20%	大買/鉅額交易
2020/08/10	1	53.70	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	2	53.05	53.00	-2	5,258	-0.04%
2020/08/06	0	0.00	1	53.40	53.40	-1	5,230	-0.02%
2020/08/05	0.3	52.80	10	52.60	53.00	-9.7	5,195	-0.19%
2020/08/04	0	0.00	11	52.10	52.20	-11	5,175	-0.21%
2020/08/03	0	0.00	12	51.93	52.20	-12	5,146	-0.23%
2020/07/31	0	0.00	36	51.32	50.80	-36	5,063	-0.71%
2020/07/30	1	49.95	0	0.00	50.10	1	5,001	0.02%
2020/07/29	0.3	49.50	0	0.00	49.50	0.3	4,963	0.01%
2020/07/28	1	45.80	1	46.80	47.00	0	4,892	0.00%
2020/07/27	2	46.83	0	0.00	46.40	2	4,893	0.04%
2020/07/24	0	0.00	6	48.77	48.50	-6	4,848	-0.12%
2020/07/23	1	49.60	0	0.00	49.45	1	4,880	0.02%
2020/07/22	5	49.94	0	0.00	49.90	5	4,941	0.10%
2020/07/21	0	0.00	6.4	49.25	50.20	-6.4	4,939	-0.13%
2020/07/20	1	48.75	0	0.00	48.95	1	4,914	0.02%
2020/07/17	8	49.74	2	49.43	49.55	6	4,874	0.12%
2020/07/16	20	51.58	3	51.37	51.20	17	4,761	0.36%
2020/07/15	12	53.87	1	53.70	53.80	11	4,637	0.24%
2020/07/14	0	0.00	1	53.80	54.00	-1	4,523	-0.02%
2020/07/13	5	53.24	1	53.60	53.60	4	4,460	0.09%
2020/07/10	20	53.03	42	53.42	53.00	-22	4,428	-0.50%
2020/07/09	42	54.50	0	0.00	54.30	42	4,373	0.96%
2020/07/08	2	54.70	0	0.00	54.60	2	4,335	0.05%
2020/07/07	4	53.78	1	53.60	54.20	3	4,296	0.07%
2020/07/06	2	53.80	0	0.00	54.10	2	4,287	0.05%
2020/07/03	0	0.00	0.4	53.30	53.50	-0.4	4,273	-0.01%
2020/07/02	2.4	53.93	32	53.81	54.00	-29.6	4,302	-0.69%
2020/06/30	0.1	50.80	0	0.00	51.10	0.1	4,565	0.00%
2020/06/29	7	50.23	0	0.00	50.30	7	4,533	0.15%
2020/06/24	5	50.70	0	0.00	50.60	5	4,515	0.11%
2020/06/23	6	50.40	1	50.40	50.60	5	4,522	0.11%
2020/06/22	10	50.30	0	0.00	50.50	10	4,536	0.22%
2020/06/19	1	50.70	2	50.20	50.20	-1	4,583	-0.02%
2020/06/17	10	49.85	0	0.00	49.85	10	4,584	0.22%
2020/06/16	0	0.00	90	50.20	50.20	-90	4,617	-1.95%
2020/06/12	0.4	49.80	0	0.00	49.80	0.4	4,626	0.01%
2020/06/11	63	51.19	1	51.60	50.10	62	4,573	1.36%
2020/06/10	35	50.86	20	50.93	51.40	15	4,436	0.34%
2020/06/09	2	49.35	0	0.00	49.40	2	4,373	0.05%
2020/06/08	0	0.00	11	49.45	49.60	-11	4,375	-0.25%
2020/06/05	1	48.05	0	0.00	48.75	1	4,314	0.02%
2020/06/04	10	48.19	0	0.00	48.20	10	4,284	0.23%
2020/06/03	2	48.38	22	48.46	48.30	-20	4,290	-0.47%
2020/06/02	1	46.85	11	47.09	47.30	-10	4,169	-0.24%
2020/05/29	10	45.60	10	46.00	45.70	0	4,059	0.00%
2020/05/28	1	45.70	10	46.25	45.75	-9	3,998	-0.23%
2020/05/27	2	45.93	13	46.00	46.10	-11	3,962	-0.28%
2020/05/26	1	45.50	0	0.00	45.75	1	3,934	0.03%
2020/05/25	10	44.98	2	45.25	45.30	8	3,901	0.21%
2020/05/22	1	45.50	0	0.00	45.00	1	3,892	0.03%
2020/05/21	0	0.00	11	45.94	45.80	-11	3,845	-0.29%
2020/05/20	3	44.92	0.8	45.00	45.00	2.2	3,794	0.06%
2020/05/19	1	45.05	46	45.14	45.25	-45	3,756	-1.20%
2020/05/18	0.3	44.60	0	0.00	44.65	0.3	3,691	0.01%
2020/05/15	108	44.39	1	44.70	44.35	107	3,640	2.94%	大買/鉅額交易
2020/05/11	1	44.25	40	44.30	44.30	-39	3,489	-1.12%
2020/05/04	2	43.78	0.3	43.85	43.75	1.7	3,409	0.05%
2020/04/30	5	44.65	1	44.50	44.60	4	3,406	0.12%
2020/04/29	1	44.80	1	44.75	44.65	0	3,369	0.00%
2020/04/27	1	42.25	2	42.55	42.75	-1	3,294	-0.03%
2020/04/23	5	41.85	0	0.00	41.60	5	3,202	0.16%
2020/04/21	1	41.20	0	0.00	41.20	1	3,165	0.03%
2020/04/20	1	42.05	3	42.02	41.85	-2	3,117	-0.06%
2020/04/17	0	0.00	1	42.35	41.80	-1	3,106	-0.03%
2020/04/15	2	42.00	11	42.02	41.95	-9	3,021	-0.30%
2020/04/10	2	41.33	0	0.00	41.45	2	2,942	0.07%
2020/04/09	2	41.45	1	41.85	41.30	1	2,923	0.03%
2020/04/08	2	41.68	0	0.00	41.75	2	2,875	0.07%
2020/04/07	5	41.52	1	41.40	41.30	4	2,832	0.14%
2020/04/06	3	41.77	6	42.06	41.95	-3	2,735	-0.11%
2020/04/01	12	41.94	40.7	41.97	42.00	-28.7	2,553	-1.12%
2020/03/30	0	0.00	1	34.30	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	4	34.48	34.80	-4	2,431	-0.16%
2020/03/26	10	33.60	14	33.75	33.75	-4	2,530	-0.16%
2020/03/25	1	32.65	1	33.25	33.40	0	2,631	0.00%
2020/03/24	7	30.65	7	31.59	31.45	0	2,628	0.00%
2020/03/23	4	30.25	0	0.00	30.10	4	2,638	0.15%
2020/03/20	1	31.25	1	31.60	31.20	0	2,635	0.00%
2020/03/19	2.2	31.85	28	31.35	30.10	-25.8	2,616	-0.99%
2020/03/18	2	34.03	3	33.75	33.40	-1	2,512	-0.04%
2020/03/17	9.2	34.08	28	34.15	34.05	-18.8	2,453	-0.77%
2020/03/16	7.2	36.93	0	0.00	35.90	7.2	2,400	0.30%
2020/03/13	1	36.25	1	36.05	37.45	0	2,383	0.00%
2020/03/12	4	39.40	3	39.55	39.40	1	2,313	0.04%
2020/03/11	2	40.73	43	41.00	40.70	-41	2,278	-1.80%
2020/03/10	44	40.07	2	40.25	40.35	42	2,289	1.83%
2020/03/09	23	40.57	2	40.40	40.30	21	2,273	0.92%
2020/03/06	5	42.05	3	42.00	41.75	2	2,220	0.09%
2020/03/05	0	0.00	42	42.58	42.60	-42	2,215	-1.90%
2020/03/03	14	41.70	2	41.70	41.65	12	2,272	0.53%
2020/03/02	17	40.71	5	41.55	41.15	12	2,277	0.53%
2020/02/26	14	41.36	0	0.00	41.55	14	2,321	0.60%
2020/02/25	2	41.70	4	41.60	41.75	-2	2,344	-0.09%
2020/02/24	10	41.98	0	0.00	41.85	10	2,350	0.43%
2020/02/21	17	42.39	0	0.00	42.30	17	2,371	0.72%
2020/02/18	1.2	42.45	0	0.00	42.55	1.2	2,479	0.05%
2020/02/13	4	42.85	0	0.00	42.75	4	2,708	0.15%
2020/02/12	8	42.60	0	0.00	42.60	8	2,724	0.29%
2020/02/11	2	42.35	0	0.00	42.30	2	2,738	0.07%
2020/02/10	5	41.75	1	41.50	42.00	4	2,754	0.15%
2020/02/07	5	42.15	0	0.00	42.10	5	2,780	0.18%
2020/02/04	14	41.75	0	0.00	41.70	14	2,775	0.50%
2020/02/03	1	40.95	201	41.21	41.60	-200	2,743	-7.29%	大賣/鉅額交易
2020/01/31	1	42.70	10	42.40	42.45	-9	2,736	-0.33%
2020/01/30	15	43.03	0	0.00	42.10	15	2,738	0.55%
2020/01/20	0	0.00	1	45.30	45.45	-1	2,685	-0.04%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/15	0	0.00	4	45.05	45.10	-4	2,781	-0.14%
2020/01/14	3	45.45	0	0.00	45.25	3	2,790	0.11%
2020/01/13	1	45.25	0	0.00	45.35	1	2,805	0.04%
2020/01/10	8	44.85	0	0.00	44.95	8	2,826	0.28%
2020/01/09	17	44.70	0	0.00	44.65	17	2,887	0.59%
2020/01/08	5	44.25	0	0.00	44.10	5	2,905	0.17%
2020/01/07	5	44.60	0	0.00	44.60	5	2,929	0.17%
2020/01/06	10.2	44.82	0	0.00	44.60	10.2	2,928	0.35%
2019/12/30	0	0.00	5	45.65	45.50	-5	2,964	-0.17%
2019/12/25	1	45.05	5	45.20	45.20	-4	2,932	-0.14%
2019/12/24	2	44.10	0	0.00	44.70	2	2,909	0.07%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/19	6	44.43	0	0.00	44.30	6	2,435	0.25%
2019/12/18	5	45.25	0	0.00	44.90	5	2,377	0.21%
2019/12/17	0	0.00	0.8	45.55	45.60	-0.8	2,336	-0.03%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/09	51	45.85	3	45.87	45.75	48	2,196	2.18%
2019/12/06	55	45.80	0	0.00	45.80	55	2,178	2.53%
2019/12/05	103	45.87	0	0.00	45.85	103	2,159	4.77%	大買/鉅額交易
2019/12/02	1	45.90	0	0.00	45.75	1	2,120	0.05%
2019/11/29	0	0.00	1	45.80	45.60	-1	2,116	-0.05%
2019/11/27	0.2	46.35	0	0.00	46.45	0.2	2,060	0.01%
2019/11/22	1	46.50	0.6	46.45	46.45	0.4	1,992	0.02%
2019/11/21	1	46.90	0	0.00	46.85	1	1,970	0.05%
2019/11/19	3	47.40	0	0.00	47.40	3	1,928	0.16%
2019/11/15	0	0.00	0.3	48.00	48.15	-0.3	1,869	-0.02%
2019/11/14	1.3	48.55	2	46.95	48.30	-0.7	1,824	-0.04%
2019/11/13	1	45.95	35.8	46.43	45.80	-34.8	1,658	-2.10%
2019/11/08	0	0.00	1	47.15	47.35	-1	1,751	-0.06%
2019/11/07	0	0.00	6	47.70	47.45	-6	1,768	-0.34%
2019/11/06	3	46.92	0	0.00	47.45	3	1,752	0.17%
2019/11/05	4	46.70	5	46.65	46.70	-1	1,727	-0.06%
2019/10/30	0	0.00	5	46.07	46.60	-5	1,748	-0.29%
2019/10/29	0.2	45.85	0	0.00	45.90	0.2	1,724	0.01%
2019/10/28	0.3	46.40	0	0.00	46.60	0.3	1,706	0.02%
2019/10/25	3	46.43	0	0.00	46.55	3	1,690	0.18%
2019/10/24	0	0.00	2	46.10	46.75	-2	1,682	-0.12%
2019/10/23	1.3	45.60	21	46.00	45.95	-19.7	1,629	-1.21%
2019/10/22	0	0.00	4	45.65	45.25	-4	1,598	-0.25%
2019/10/21	2	45.65	2	45.80	45.75	0	1,589	0.00%
2019/10/18	0	0.00	4	45.29	45.50	-4	1,569	-0.25%
2019/10/17	0	0.00	17	45.22	45.30	-17	1,529	-1.11%
2019/10/16	1	44.40	1	44.55	44.45	0	1,472	0.00%
2019/10/15	0	0.00	13.1	44.16	44.30	-13.1	1,464	-0.90%
2019/10/14	12	43.36	0	0.00	43.30	12	1,437	0.83%
2019/10/08	0	0.00	2	43.50	43.60	-2	1,423	-0.14%
2019/10/07	15	43.15	0	0.00	42.95	15	1,396	1.07%
2019/10/03	4	41.80	0	0.00	41.70	4	1,375	0.29%
2019/10/02	0	0.00	1	42.10	42.15	-1	1,382	-0.07%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/20	0	0.00	4	42.45	42.10	-4	1,471	-0.27%
2019/09/19	7	42.94	0	0.00	42.60	7	1,463	0.48%
2019/09/18	6	42.93	0	0.00	43.15	6	1,595	0.38%
2019/09/16	1	43.45	3	43.38	43.45	-2	1,866	-0.11%
2019/09/12	0	0.00	0.6	43.00	43.10	-0.6	1,922	-0.03%
2019/09/11	0	0.00	2	43.35	43.00	-2	1,993	-0.10%
2019/09/10	5	42.85	0	0.00	43.00	5	1,990	0.25%
2019/09/06	4	43.08	0	0.00	42.90	4	2,004	0.20%
2019/09/05	0	0.00	8	43.30	43.10	-8	2,019	-0.40%
2019/09/04	0	0.00	4	42.95	43.00	-4	2,019	-0.20%
2019/09/03	4	43.00	0	0.00	42.50	4	2,025	0.20%
2019/09/02	4	42.55	0	0.00	42.85	4	2,029	0.20%
2019/08/30	3	42.30	0	0.00	42.55	3	2,022	0.15%
2019/08/29	5	42.00	20	42.05	42.15	-15	2,009	-0.75%
2019/08/26	10	42.55	2	42.85	42.45	8	2,026	0.39%
2019/08/22	20	43.23	0	0.00	43.20	20	2,021	0.99%
2019/08/21	0	0.00	4	42.40	42.85	-4	2,063	-0.19%
2019/08/19	0	0.00	5	42.90	43.05	-5	2,052	-0.24%
2019/08/16	0	0.00	5	43.30	43.20	-5	2,045	-0.24%
2019/08/15	1	43.25	2	43.45	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	4	42.95	42.75	-4	1,953	-0.20%
2019/08/13	4	42.08	0	0.00	42.55	4	1,897	0.21%
2019/08/12	2	42.35	1	42.30	42.40	1	1,881	0.05%
2019/08/08	1	40.70	0	0.00	41.10	1	1,867	0.05%
2019/08/07	0	0.00	2	40.50	40.40	-2	1,889	-0.11%
2019/08/06	5	39.60	5	40.35	40.80	0	1,915	0.00%
2019/08/02	0	0.00	4	40.30	40.35	-4	1,920	-0.21%
2019/07/31	5	41.50	0	0.00	41.45	5	1,955	0.26%
2019/07/30	1	41.85	0	0.00	41.50	1	1,962	0.05%
2019/07/26	0	0.00	5	42.05	41.90	-5	1,967	-0.25%
2019/07/24	5	41.30	0	0.00	41.05	5	1,976	0.25%
2019/07/19	4	42.10	0	0.00	41.85	4	1,976	0.20%
2019/07/17	1	41.50	4	41.55	41.35	-3	1,998	-0.15%
2019/07/08	2	42.45	0	0.00	42.50	2	2,145	0.09%
2019/07/05	2	42.85	0	0.00	42.85	2	2,166	0.09%
2019/07/01	3	44.60	0	0.00	44.55	3	2,256	0.13%
2019/06/26	1	45.65	0	0.00	45.30	1	2,392	0.04%
2019/06/25	3	44.50	34	44.79	46.25	-31	2,402	-1.29%
2019/06/24	0	0.00	22	44.68	45.50	-22	2,274	-0.97%
2019/06/21	0	0.00	31	44.55	44.40	-31	2,139	-1.45%
2019/06/20	30	43.90	5	43.95	44.20	25	2,005	1.25%
2019/06/19	13	43.16	16	43.16	43.65	-3	1,965	-0.15%
2019/06/18	2	42.45	1	42.15	42.45	1	1,891	0.05%
2019/06/17	5	41.95	7	41.71	42.20	-2	1,881	-0.11%
2019/06/13	6	41.65	0	0.00	41.45	6	1,904	0.32%
2019/06/12	17	42.07	0	0.00	42.20	17	1,923	0.88%
2019/06/11	5	41.91	42	42.08	42.20	-37	1,914	-1.93%
2019/06/10	10	41.35	23	41.30	41.30	-13	1,893	-0.69%
2019/06/04	5	40.60	0	0.00	40.95	5	1,909	0.26%
2019/06/03	10	40.98	0	0.00	41.10	10	1,872	0.53%
2019/05/29	5	40.20	3	40.70	40.15	2	1,882	0.11%
2019/05/28	15	41.23	0	0.00	40.75	15	1,887	0.79%
2019/05/24	3	40.25	4	40.45	40.15	-1	1,842	-0.05%
2019/05/22	4	40.75	0	0.00	40.65	4	1,866	0.21%
2019/05/21	10	40.85	0	0.00	40.75	10	1,887	0.53%
2019/05/20	5	40.15	4	40.70	40.70	1	1,884	0.05%
2019/05/16	25	40.79	1	40.40	40.30	24	1,910	1.26%
2019/05/15	0	0.00	43	40.59	41.00	-43	1,899	-2.26%
2019/05/14	0	0.00	6	40.10	39.90	-6	1,882	-0.32%
2019/05/13	48	39.94	0	0.00	39.60	48	1,847	2.60%
2019/05/10	0	0.00	10	40.44	40.45	-10	1,834	-0.55%
2019/05/09	11	40.03	5	40.12	39.90	6	1,843	0.33%
2019/05/08	1	41.15	4	41.20	40.90	-3	1,814	-0.17%
2019/05/06	5	41.65	0	0.00	41.60	5	1,797	0.28%
2019/05/02	11	42.52	0	0.00	42.30	11	1,797	0.61%
2019/04/30	0	0.00	1	42.35	42.40	-1	1,792	-0.06%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/24	0	0.00	1	42.00	41.85	-1	1,764	-0.06%
2019/04/22	4	42.75	0	0.00	42.50	4	1,735	0.23%
2019/04/19	0	0.00	2	42.68	42.75	-2	1,732	-0.12%
2019/04/18	4	42.06	0	0.00	41.75	4	1,696	0.24%
2019/04/17	1	43.00	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.88	0	0.00	42.75	2	1,628	0.12%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/11	2	44.20	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.50	17	43.70	43.95	-16	1,548	-1.03%
2019/04/09	1	44.15	23	44.25	44.20	-22	1,492	-1.47%
2019/04/08	6	44.68	1	44.50	44.60	5	1,455	0.34%
2019/04/01	1	45.80	0	0.00	45.80	1	1,361	0.07%
2019/03/29	2	45.75	1	46.25	46.60	1	1,337	0.07%
2019/03/28	1	46.75	0	0.00	46.60	1	1,231	0.08%
2019/03/27	2	47.60	1	47.50	47.45	1	1,229	0.08%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/22	3	48.25	5	48.12	48.25	-2	1,209	-0.17%
2019/03/21	2	48.75	5	48.71	48.80	-3	1,186	-0.25%
2019/03/18	2	48.45	10	48.55	48.55	-8	1,184	-0.68%
2019/03/12	10	47.50	0	0.00	47.20	10	1,147	0.87%
2019/03/11	5	47.40	0	0.00	47.10	5	1,157	0.43%
2019/03/08	5	48.20	0	0.00	47.80	5	1,168	0.43%
2019/03/07	8	48.90	0	0.00	48.50	8	1,223	0.65%
2019/03/06	6	49.25	0	0.00	49.25	6	1,225	0.49%
2019/03/05	5	48.15	0	0.00	48.15	5	1,219	0.41%
2019/03/04	5	48.25	0	0.00	48.30	5	1,226	0.41%
2019/02/26	1	48.70	0	0.00	48.70	1	1,207	0.08%
2019/02/25	1	48.30	0	0.00	48.45	1	1,206	0.08%
2019/02/15	0	0.00	1	47.35	46.80	-1	1,207	-0.08%
2019/02/12	1	46.90	0	0.00	46.75	1	1,213	0.08%
2019/01/16	3	46.95	0	0.00	46.50	3	1,287	0.23%
2019/01/10	1	47.10	0	0.00	47.00	1	1,343	0.07%
2019/01/09	0	0.00	1	46.50	46.95	-1	1,367	-0.07%
2018/12/27	1	44.65	0	0.00	44.80	1	1,821	0.05%
2018/12/19	0.6	46.50	0	0.00	46.50	0.6	2,298	0.03%
2018/12/17	0	0.00	1	47.10	47.15	-1	2,385	-0.04%
2018/12/14	1	47.40	0	0.00	47.25	1	2,400	0.04%
2018/12/12	2	47.38	0	0.00	47.45	2	2,507	0.08%
2018/12/11	0	0.00	2.4	47.04	47.00	-2.4	2,541	-0.09%
2018/12/10	0	0.00	0.4	47.00	46.80	-0.4	2,596	-0.02%
2018/12/03	1.6	48.98	1	49.40	48.55	0.6	2,660	0.02%
2018/11/30	1	48.25	1	48.30	48.95	0	2,651	0.00%
2018/11/29	0	0.00	1	48.55	48.25	-1	2,613	-0.04%
2018/11/21	0.4	47.65	0	0.00	47.85	0.4	2,676	0.01%
2018/11/20	0	0.00	1	47.30	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	5	47.15	47.25	-5	2,797	-0.18%
2018/11/02	0	0.00	1	43.10	43.30	-1	3,052	-0.03%
2018/11/01	5	43.05	0	0.00	43.05	5	3,045	0.16%
2018/10/26	0	0.00	0.9	42.30	42.30	-0.9	3,093	-0.03%
2018/10/18	1	44.70	0	0.00	44.35	1	3,332	0.03%
2018/10/16	0	0.00	1	44.90	44.80	-1	3,318	-0.03%
2018/10/09	3	51.10	0	0.00	50.40	3	3,134	0.10%
2018/09/25	1	35.95	1.2	35.96	35.95	-0.2	3,035	-0.01%
2018/09/21	0	0.00	1	34.85	35.15	-1	2,902	-0.03%
2018/09/20	0	0.00	1	34.80	34.70	-1	2,886	-0.03%
2018/09/18	0.2	35.15	0	0.00	35.35	0.2	2,873	0.01%
2018/09/14	3	34.78	0	0.00	35.05	3	2,836	0.11%
2018/09/13	0	0.00	15	34.40	34.80	-15	2,776	-0.54%
2018/09/12	0	0.00	24	34.02	34.05	-24	2,740	-0.88%
2018/09/11	2	33.75	0	0.00	33.80	2	2,758	0.07%
2018/09/10	0	0.00	11	33.25	33.15	-11	2,820	-0.39%
2018/09/05	5	33.80	2	33.80	33.75	3	2,908	0.10%
2018/08/30	0	0.00	36	34.40	34.45	-36	2,931	-1.23%
2018/08/27	6	34.15	0	0.00	34.10	6	3,138	0.19%
2018/08/22	2	34.45	0	0.00	34.40	2	3,302	0.06%
2018/08/15	0	0.00	18	34.38	34.30	-18	3,299	-0.55%
2018/08/14	13	33.94	1	33.95	34.00	12	3,240	0.37%
2018/08/10	0.2	33.85	0	0.00	33.90	0.2	3,247	0.01%
2018/08/08	0	0.00	0.3	34.30	34.35	-0.3	3,257	-0.01%
2018/08/06	0	0.00	0.1	34.15	34.20	-0.1	3,289	0.00%
2018/08/03	2	34.20	0	0.00	34.20	2	3,298	0.06%
2018/08/02	0	0.00	3	33.80	33.55	-3	3,269	-0.09%
2018/08/01	0	0.00	1	34.10	33.70	-1	3,259	-0.03%
2018/07/31	0	0.00	2	33.95	33.95	-2	3,217	-0.06%
2018/07/30	0	0.00	3	33.60	33.65	-3	3,213	-0.09%
2018/07/26	0	0.00	2	33.75	33.75	-2	3,267	-0.06%
2018/07/25	3	33.60	0	0.00	33.50	3	3,295	0.09%
2018/07/24	6	33.48	0	0.00	33.55	6	3,296	0.18%
2018/07/20	4	34.79	0	0.00	34.90	4	3,248	0.12%
2018/07/19	0	0.00	6	34.94	34.90	-6	3,211	-0.19%
2018/07/18	0	0.00	6	34.96	35.00	-6	3,209	-0.19%
2018/07/13	0	0.00	1	35.15	35.20	-1	3,289	-0.03%
2018/07/12	0	0.00	5	34.90	34.95	-5	3,340	-0.15%
2018/06/27	4	35.00	0	0.00	34.70	4	4,224	0.09%
2018/06/25	1.1	35.92	1	35.85	35.65	0.1	4,274	0.00%
2018/06/13	5	35.80	0	0.00	35.80	5	4,796	0.10%
2018/06/12	1	36.10	1.2	36.23	36.15	-0.2	4,798	0.00%
2018/06/11	0	0.00	5	36.53	36.40	-5	4,823	-0.10%
2018/06/05	2	36.68	2	36.75	36.75	0	4,780	0.00%
2018/06/04	0	0.00	10	36.43	36.45	-10	4,801	-0.21%
2018/06/01	2	35.90	0	0.00	35.95	2	4,835	0.04%
2018/05/25	10	35.80	0	0.00	35.80	10	4,776	0.21%
2018/05/21	20	35.50	0	0.00	35.80	20	4,864	0.41%
2018/05/17	0	0.00	27	35.66	35.60	-27	4,913	-0.55%
2018/05/16	1	35.80	1	35.70	35.80	0	4,922	0.00%
2018/05/14	5	35.60	24	35.85	35.85	-19	5,091	-0.37%
2018/05/11	0	0.00	1	35.50	35.55	-1	5,102	-0.02%
2018/05/09	1	35.55	0	0.00	35.45	1	5,117	0.02%
2018/05/07	0	0.00	6	35.28	35.40	-6	5,185	-0.12%
2018/05/04	15	35.25	1	35.20	35.10	14	5,199	0.27%
2018/05/02	1	36.10	0	0.00	36.00	1	5,291	0.02%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/27	0.1	35.45	0	0.00	35.55	0.1	5,298	0.00%
2018/04/26	0	0.00	1	35.70	35.45	-1	5,322	-0.02%
2018/04/18	0	0.00	10	35.93	36.00	-10	5,335	-0.19%
2018/04/17	0	0.00	5	35.40	35.60	-5	5,330	-0.09%
2018/04/16	12	36.69	4	36.40	36.50	8	5,231	0.15%
2018/04/13	11	36.60	0	0.00	36.50	11	5,228	0.21%
2018/04/12	2	36.35	45	36.55	36.20	-43	5,221	-0.82%
2018/04/11	3	35.87	6	35.87	35.80	-3	5,124	-0.06%
2018/04/10	26	35.85	1	35.80	35.60	25	5,051	0.49%
2018/04/09	12	35.33	3	35.02	35.40	9	4,957	0.18%
2018/04/03	5	34.10	0	0.00	34.15	5	4,786	0.10%
2018/04/02	2	34.15	1	34.20	34.10	1	4,791	0.02%
2018/03/31	8	34.30	5	34.45	34.10	3	4,784	0.06%
2018/03/30	1	34.15	2	34.45	34.10	-1	4,768	-0.02%
2018/03/29	1	34.25	0	0.00	34.30	1	4,727	0.02%
2018/03/27	26.9	35.41	27	34.60	34.55	-0.1	4,635	0.00%
2018/03/26	0	0.00	4	34.00	33.90	-4	4,144	-0.10%
2018/03/23	0	0.00	5	33.50	33.90	-5	4,117	-0.12%
2018/03/22	0	0.00	5	34.60	34.00	-5	4,039	-0.12%
2018/03/21	5	34.32	2	34.35	34.35	3	3,971	0.08%
2018/03/15	0	0.00	12	33.93	33.90	-12	3,810	-0.31%
2018/03/12	0	0.00	4	33.80	33.70	-4	3,719	-0.11%
2018/03/08	12	33.77	18	33.52	33.35	-6	3,730	-0.16%
2018/03/07	22	32.90	30	33.14	33.20	-8	3,665	-0.22%
2018/03/05	0	0.00	1	32.65	32.35	-1	3,664	-0.03%
2018/03/02	1	32.30	0	0.00	32.40	1	3,639	0.03%
2018/02/26	1	32.65	0	0.00	32.80	1	3,680	0.03%
2018/02/23	0	0.00	1	32.25	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	2	31.65	32.25	-2	3,820	-0.05%
2018/02/21	2	31.40	0	0.00	31.65	2	4,040	0.05%
2018/02/07	0	0.00	2	31.10	30.85	-2	4,550	-0.04%
2018/02/06	1	31.00	1	30.75	30.70	0	4,537	0.00%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/01/26	22	33.98	22	33.75	33.65	0	4,610	0.00%
2018/01/25	0	0.00	29	33.78	33.95	-29	4,586	-0.63%
2018/01/24	0	0.00	11	33.48	33.50	-11	4,539	-0.24%
2018/01/22	0	0.00	15	33.45	33.55	-15	4,618	-0.32%
2018/01/19	0	0.00	1	33.25	33.20	-1	4,683	-0.02%
2018/01/16	32	33.85	13	33.93	33.95	19	4,600	0.41%
2018/01/15	6	33.69	12	33.66	33.65	-6	4,564	-0.13%
2018/01/12	0	0.00	5	33.40	33.40	-5	4,529	-0.11%
2018/01/11	10	33.50	3	33.55	33.35	7	4,519	0.15%
2018/01/09	7	33.26	2	33.25	33.30	5	4,468	0.11%
2018/01/08	5	33.30	6	33.45	33.30	-1	4,471	-0.02%
2018/01/05	1	32.70	7	32.89	33.10	-6	4,407	-0.14%
2018/01/04	2	32.60	97.2	32.48	32.55	-95.2	4,335	-2.20%
2018/01/03	1	32.50	50	32.38	32.40	-49	4,313	-1.14%