潤泰新 (9945)-兆豐-桃園券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/11/20	0	0.00	19	46.50	46.20	-19	6,389	-0.30%
2024/11/14	1	46.10	0	0.00	45.80	1	7,093	0.01%
2024/11/07	0	0.00	20	46.60	47.00	-20	7,781	-0.26%
2024/11/06	10	47.30	22	46.96	46.70	-12	7,958	-0.15%
2024/11/05	7	47.04	7	47.00	47.30	0	8,166	0.00%
2024/10/30	1	46.10	0	0.00	46.50	1	9,873	0.01%
2024/10/29	1	46.40	0	0.00	46.80	1	10,286	0.01%
2024/10/28	0	0.00	0.3	47.20	47.30	-0.3	10,493	0.00%
2024/10/22	1	47.35	0	0.00	47.25	1	13,277	0.01%
2024/10/21	0	0.00	6	48.30	47.45	-6	13,604	-0.04%
2024/10/18	0	0.00	21.5	48.23	48.30	-21.5	14,073	-0.15%
2024/10/14	0	0.00	12	47.10	46.90	-12	16,907	-0.07%
2024/10/09	1	47.40	0	0.00	47.70	1	17,758	0.01%
2024/10/07	0	0.00	2	47.70	48.45	-2	17,842	-0.01%
2024/10/04	0	0.00	2	48.30	47.80	-2	17,865	-0.01%
2024/10/01	2	48.35	0	0.00	48.25	2	17,859	0.01%
2024/09/30	14	48.23	18	48.89	48.95	-4	17,881	-0.02%
2024/09/26	1	47.80	0	0.00	48.00	1	17,873	0.01%
2024/09/25	0	0.00	3	47.67	47.90	-3	17,886	-0.02%
2024/09/20	3	47.60	5	47.26	47.50	-2	17,966	-0.01%
2024/09/19	0	0.00	2	49.08	49.25	-2	17,660	-0.01%
2024/09/18	0	0.00	1	47.70	47.45	-1	17,515	-0.01%
2024/09/16	0	0.00	1	47.50	47.20	-1	17,591	-0.01%
2024/09/13	0	0.00	1.1	46.82	46.95	-1.1	17,663	-0.01%
2024/09/12	1	46.50	21	46.54	46.50	-20	17,817	-0.11%
2024/09/11	2	45.95	10	46.00	45.85	-8	17,935	-0.04%
2024/09/10	30	45.30	3	44.85	45.00	27	17,986	0.15%
2024/09/09	1	45.90	12	45.60	45.85	-11	18,000	-0.06%
2024/09/06	0	0.00	25	46.99	46.85	-25	18,050	-0.14%
2024/09/05	0	0.00	1	46.65	46.75	-1	18,399	-0.01%
2024/09/04	16	46.02	15	46.65	46.40	1	19,016	0.01%
2024/09/03	15.2	47.63	0	0.00	47.55	15.2	19,740	0.08%
2024/09/02	10	48.35	0	0.00	48.40	10	19,835	0.05%
2024/08/30	0	0.00	46	49.11	49.25	-46	19,898	-0.23%
2024/08/29	6	48.42	6	48.03	48.20	0	19,899	0.00%
2024/08/28	0	0.00	25	48.53	48.65	-25	19,946	-0.13%
2024/08/27	20	48.19	17	48.20	48.20	3	20,300	0.01%
2024/08/26	6	48.30	6	48.83	47.95	0	20,457	0.00%
2024/08/23	0	0.00	3	48.10	48.10	-3	20,621	-0.01%
2024/08/22	31	47.01	30	47.75	47.65	1	20,803	0.00%
2024/08/21	20	47.76	15	48.25	47.75	5	20,698	0.02%
2024/08/20	30	49.10	1	48.95	48.60	29	20,668	0.14%
2024/08/19	30	50.00	0	0.00	49.80	30	20,739	0.14%
2024/08/16	5	50.10	56	50.28	50.30	-51	20,846	-0.24%
2024/08/15	41	50.03	22	50.50	49.25	19	20,953	0.09%
2024/08/14	48	49.62	30	49.78	49.85	18	21,276	0.08%
2024/08/13	18.3	48.02	15	48.18	48.10	3.3	21,602	0.02%
2024/08/12	13	47.99	23	48.24	48.35	-10	22,421	-0.04%
2024/08/09	31	47.53	36	47.62	47.20	-5	23,376	-0.02%
2024/08/08	28	46.65	15	46.90	46.60	13	23,865	0.05%
2024/08/07	5	46.16	2.3	46.37	46.10	2.7	24,386	0.01%
2024/08/06	4	44.88	7	45.21	44.80	-3	24,376	-0.01%
2024/08/05	15	46.58	15	46.00	45.35	0	24,069	0.00%
2024/08/02	1	50.00	2.2	49.47	49.40	-1.2	23,818	-0.01%
2024/08/01	2	53.10	5	52.10	52.80	-3	23,733	-0.01%
2024/07/31	0	0.00	2	51.80	51.20	-2	24,074	-0.01%
2024/07/30	1	50.30	3	50.40	51.50	-2	25,394	-0.01%
2024/07/29	61	52.34	46	51.46	51.00	15	26,371	0.06%
2024/07/26	9	50.13	12.2	50.85	51.30	-3.2	25,852	-0.01%
2024/07/23	0	0.00	7.1	47.61	49.80	-7.1	25,150	-0.03%
2024/07/22	5	46.70	0.2	46.70	46.55	4.8	24,823	0.02%
2024/07/19	10	48.41	16	48.04	48.05	-6	24,512	-0.02%
2024/07/18	17	49.72	17.1	49.68	49.40	-0.1	24,073	0.00%
2024/07/17	48.1	49.08	54.1	49.09	49.40	-6.1	23,523	-0.03%
2024/07/16	8	45.91	13	46.13	46.50	-5	22,641	-0.02%
2024/07/15	13	46.88	23	47.43	46.40	-10	22,146	-0.05%
2024/07/12	27.5	46.91	7	47.68	46.70	20.5	21,931	0.09%
2024/07/11	7	45.79	7	45.83	45.75	0	21,284	0.00%
2024/07/10	1	44.95	0.7	45.10	45.30	0.3	21,163	0.00%
2024/07/09	1	44.00	7.5	43.80	44.15	-6.5	21,110	-0.03%
2024/07/08	0	0.00	1	44.50	44.20	-1	21,103	0.00%
2024/07/05	2	44.65	0	0.00	44.65	2	21,124	0.01%
2024/07/04	0	0.00	1	45.35	45.15	-1	21,096	0.00%
2024/07/03	10	44.95	1	45.50	45.35	9	21,043	0.04%
2024/07/01	36	43.66	1	44.35	44.25	35	20,882	0.17%
2024/06/28	1	43.70	0	0.00	43.60	1	20,858	0.00%
2024/06/27	0	0.00	2	43.50	43.30	-2	20,812	-0.01%
2024/06/26	3	44.60	0	0.00	44.00	3	20,665	0.01%
2024/06/24	2	44.85	1	45.00	44.80	1	20,567	0.00%
2024/06/21	2	44.98	0	0.00	44.95	2	20,541	0.01%
2024/06/20	0	0.00	2	45.30	45.45	-2	20,485	-0.01%
2024/06/19	0	0.00	2	45.58	45.35	-2	20,455	-0.01%
2024/06/18	1	46.15	1	45.95	46.00	0	20,390	0.00%
2024/06/17	3	45.15	4	45.04	44.85	-1	20,346	0.00%
2024/06/14	2	45.88	0	0.00	45.50	2	20,393	0.01%
2024/06/13	0.1	45.30	0.1	45.35	45.05	0	20,327	0.00%
2024/06/12	32.1	45.14	31	44.40	44.35	1.1	20,310	0.01%
2024/06/11	27.2	47.23	17.1	46.83	45.85	10.1	20,240	0.05%
2024/06/07	6	46.66	30.2	47.45	47.55	-24.2	19,610	-0.12%
2024/06/06	5	45.00	2	44.98	45.05	3	18,810	0.02%
2024/06/05	16	45.04	17	45.16	45.15	-1	18,715	-0.01%
2024/06/04	2	44.00	3	44.57	44.90	-1	18,605	-0.01%
2024/06/03	0	0.00	2	44.80	44.70	-2	18,502	-0.01%
2024/05/31	4	44.40	2.1	44.71	44.60	1.9	18,451	0.01%
2024/05/30	4.1	44.11	1	44.20	43.85	3.1	18,087	0.02%
2024/05/29	1	44.65	34	44.86	44.55	-33	17,968	-0.18%
2024/05/28	13	45.28	2.2	45.16	45.40	10.8	17,733	0.06%
2024/05/27	31.3	43.97	0	0.00	43.80	31.3	17,509	0.18%
2024/05/24	1.1	43.52	169	43.29	43.65	-167.9	17,380	-0.97%	大賣/鉅額交易
2024/05/23	38.5	43.98	36	43.27	43.25	2.5	17,248	0.01%
2024/05/22	12.1	44.76	5	44.81	44.70	7.1	16,941	0.04%
2024/05/21	8.2	44.39	1	44.35	44.35	7.2	16,725	0.04%
2024/05/20	32.1	45.03	0	0.00	45.30	32.1	16,394	0.20%
2024/05/17	24.1	47.28	11	46.84	46.60	13.1	15,907	0.08%
2024/05/16	118	47.29	51.3	47.44	46.90	66.8	15,266	0.44%	大買/
2024/05/15	13.1	45.02	53	45.73	46.55	-39.9	14,328	-0.28%
2024/05/14	73.3	43.57	8	42.95	42.65	65.3	13,293	0.49%
2024/05/13	5	42.47	10	43.02	43.90	-5	12,576	-0.04%
2024/05/10	5	40.77	1	41.00	40.50	4	11,860	0.03%
2024/05/09	23	40.87	19	41.25	40.20	4	11,642	0.03%
2024/05/08	3.2	40.75	12	40.63	40.70	-8.8	11,406	-0.08%
2024/05/07	5	41.90	19	41.91	41.80	-14	11,071	-0.13%
2024/05/06	30	43.60	18.4	43.84	43.10	11.6	10,526	0.11%
2024/05/03	69	42.91	64.4	42.68	42.45	4.7	9,754	0.05%
2024/05/02	3.1	39.74	15	41.25	42.25	-11.9	8,177	-0.14%
2024/04/30	3	39.35	3.7	38.95	38.45	-0.7	6,856	-0.01%
2024/04/29	1	38.75	7.7	38.60	38.75	-6.7	6,442	-0.10%
2024/04/26	1	37.40	11.5	37.76	37.90	-10.5	6,187	-0.17%
2024/04/25	1	36.70	11	36.81	36.85	-10	5,946	-0.17%
2024/04/24	41	36.75	1	36.95	36.85	40	5,939	0.67%
2024/04/23	1	36.75	4	36.91	36.95	-3	5,998	-0.05%
2024/04/22	4	36.69	0.3	36.75	36.60	3.8	6,018	0.06%
2024/04/19	5	35.62	4.3	36.01	36.15	0.8	5,776	0.01%
2024/04/18	2.2	36.53	6.3	36.02	36.45	-4.1	5,567	-0.07%
2024/04/17	0	0.00	2	34.50	34.85	-2	5,274	-0.04%
2024/04/16	4	34.35	5.9	34.42	34.45	-1.9	5,263	-0.04%
2024/04/11	8.3	35.06	2	35.28	34.90	6.3	5,142	0.12%
2024/04/09	3.7	34.86	1.7	34.89	34.95	2	5,171	0.04%
2024/04/08	2.2	34.46	3.9	34.54	34.50	-1.7	5,354	-0.03%
2024/04/03	3	34.78	3.1	34.92	34.65	-0.1	5,405	0.00%
2024/04/02	2.3	35.02	1.9	35.11	35.05	0.4	5,487	0.01%
2024/04/01	1	35.20	1	35.35	35.45	0	5,485	0.00%
2024/03/29	1.7	35.14	0	0.00	35.15	1.7	5,472	0.03%
2024/03/28	2.4	35.13	1.1	35.50	35.05	1.3	5,454	0.02%
2024/03/26	0.1	35.05	0	0.00	35.20	0.1	5,387	0.00%
2024/03/25	3.1	35.48	0	0.00	35.15	3.1	5,356	0.06%
2024/03/22	0.2	35.13	0	0.00	35.10	0.2	5,335	0.00%
2024/03/21	0	0.00	0.6	34.95	35.35	-0.6	5,325	-0.01%
2024/03/20	0.1	33.85	5	34.10	34.15	-5	5,712	-0.09%
2024/03/19	1.1	34.31	0	0.00	34.10	1.1	5,745	0.02%
2024/03/18	2	34.68	0	0.00	34.70	2	5,617	0.04%
2024/03/15	2.1	35.04	0	0.00	35.00	2.1	5,568	0.04%
2024/03/14	8	35.68	205	35.42	35.50	-197	5,457	-3.61%	大賣/鉅額交易
2024/03/13	2	37.00	37.1	36.92	36.85	-35.1	5,191	-0.68%
2024/03/12	10	36.68	2	36.77	36.95	8	5,182	0.15%
2024/03/11	23	36.44	0	0.00	36.40	23	5,193	0.44%
2024/03/08	0	0.00	20	36.10	35.85	-20	5,166	-0.39%
2024/03/07	6.2	35.79	0	0.00	35.85	6.2	5,293	0.12%
2024/03/06	0	0.00	67.4	36.07	36.15	-67.4	5,262	-1.28%
2024/03/05	2	35.65	1	35.65	35.65	1	5,284	0.02%
2024/03/04	6.2	35.75	31	35.91	35.65	-24.8	5,303	-0.47%
2024/03/01	5	36.09	0	0.00	36.00	5	5,261	0.10%
2024/02/29	3.6	35.95	0	0.00	36.35	3.6	5,261	0.07%
2024/02/27	0.2	36.30	1	36.20	36.20	-0.8	5,240	-0.02%
2024/02/26	27	36.77	0	0.00	36.65	27	5,247	0.51%
2024/02/23	1.6	36.70	0	0.00	36.70	1.6	5,259	0.03%
2024/02/22	0.1	37.05	4	37.05	37.05	-3.9	5,303	-0.07%
2024/02/20	0.2	36.90	1	36.90	36.95	-0.8	5,374	-0.01%
2024/02/19	0.6	36.85	0	0.00	37.15	0.6	5,410	0.01%
2024/02/15	0	0.00	3	36.05	36.10	-3	5,583	-0.05%
2024/02/05	4	35.65	0	0.00	35.75	4	5,539	0.07%
2024/01/31	1	35.75	0	0.00	35.75	1	5,471	0.02%
2024/01/25	1	35.95	0	0.00	35.80	1	5,497	0.02%
2024/01/24	5	36.15	1	36.20	36.00	4	5,483	0.07%
2024/01/19	1	35.05	1	35.35	35.45	0	5,473	0.00%
2024/01/18	5	35.20	0	0.00	34.80	5	5,448	0.09%
2024/01/17	2	35.25	0	0.00	34.90	2	5,386	0.04%
2024/01/16	3	36.05	0	0.00	35.90	3	5,227	0.06%
2024/01/15	3	37.00	1	36.95	37.00	2	5,090	0.04%
2024/01/10	6	37.18	0	0.00	36.95	6	5,178	0.12%
2024/01/08	0	0.00	0.1	38.15	37.65	-0.1	5,099	0.00%
2024/01/04	1	38.65	0	0.00	38.55	1	5,023	0.02%
2024/01/03	11	38.73	7	38.65	38.70	4	5,005	0.08%
2024/01/02	1	38.90	1	38.15	39.25	0	4,893	0.00%
2023/12/29	7	38.00	7	37.65	37.75	0	4,681	0.00%
2023/12/28	10.3	37.12	11	37.75	37.85	-0.7	4,656	-0.02%
2023/12/27	10	36.95	11	36.99	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	2.1	36.69	36.70	-2.1	4,532	-0.05%
2023/12/25	1	36.50	0	0.00	36.25	1	4,535	0.02%
2023/12/22	2	36.33	0	0.00	36.25	2	4,613	0.04%
2023/12/20	0	0.00	1	36.90	36.85	-1	4,832	-0.02%
2023/12/19	1	36.35	0	0.00	36.45	1	4,859	0.02%
2023/12/15	1	36.85	1	37.00	36.75	0	4,782	0.00%
2023/12/14	10	37.24	3	37.30	36.95	7	4,295	0.16%
2023/12/13	4	35.96	4	36.16	35.90	0	4,193	0.00%
2023/12/12	11	36.09	0	0.00	36.20	11	4,244	0.26%
2023/12/11	1	36.30	1	36.45	36.50	0	4,281	0.00%
2023/12/08	5	36.65	5	36.80	36.60	0	4,310	0.00%
2023/12/04	1	37.10	1	36.95	37.15	0	4,754	0.00%
2023/12/01	20.2	35.75	0	0.00	35.80	20.2	4,689	0.43%
2023/11/28	0	0.00	1	35.90	35.85	-1	4,739	-0.02%
2023/11/21	4	35.76	4	35.91	35.95	0	4,810	0.00%
2023/11/20	53	36.17	3	35.92	35.80	50	4,752	1.05%
2023/11/16	2.1	36.98	2.2	37.11	36.80	-0.1	4,779	0.00%
2023/11/15	45	36.38	14	36.40	36.70	31	4,790	0.65%
2023/11/14	0	0.00	1	35.70	35.50	-1	4,642	-0.02%
2023/11/13	60.4	34.39	0	0.00	34.70	60.4	4,594	1.31%
2023/11/07	0.4	34.10	120	34.00	34.10	-119.6	4,720	-2.53%	大賣/鉅額交易
2023/11/06	20	34.25	0	0.00	34.50	20	4,754	0.42%
2023/11/03	1	34.00	1	34.15	34.10	0	4,757	0.00%
2023/11/02	103	33.25	4	33.44	33.25	99	4,809	2.06%	大買/
2023/11/01	4.8	32.59	4.8	32.70	32.60	0	4,827	0.00%
2023/10/31	5	32.90	105	33.00	32.40	-100	4,855	-2.06%	大賣/
2023/10/30	2.1	33.20	2	33.35	33.20	0.1	4,859	0.00%
2023/10/27	0	0.00	0.1	33.30	33.40	-0.1	4,903	0.00%
2023/10/26	2	33.18	1.9	33.31	33.10	0.1	4,967	0.00%
2023/10/25	20	33.85	0	0.00	33.80	20	5,042	0.40%
2023/10/24	1	33.15	1	33.30	33.55	0	5,088	0.00%
2023/10/23	54	33.68	7	33.42	33.20	47	5,127	0.92%
2023/10/20	106	33.05	3	33.05	33.20	103	5,154	2.00%	大買/鉅額交易
2023/10/19	5	33.68	73	33.52	33.40	-68	5,153	-1.32%
2023/10/18	4	34.48	116	34.36	34.10	-112	5,155	-2.17%	大賣/鉅額交易
2023/10/17	38	34.80	26	34.83	34.65	12	5,158	0.23%
2023/10/16	0.1	35.25	100	35.21	35.35	-99.9	5,203	-1.92%
2023/10/13	4	35.33	4	35.49	35.40	0	5,276	0.00%
2023/10/12	4	35.51	6	35.62	35.75	-2	5,401	-0.04%
2023/10/11	5	35.22	4	35.33	35.35	1	5,433	0.02%
2023/10/06	0	0.00	1	34.90	34.90	-1	5,429	-0.02%
2023/10/04	7	34.26	106	34.08	34.00	-99	5,481	-1.81%	大賣/
2023/10/03	55.4	34.97	55	34.97	34.90	0.4	5,447	0.01%
2023/10/02	5	35.22	6	35.38	35.20	-1	5,416	-0.02%
2023/09/28	2	35.20	0	0.00	35.20	2	5,433	0.04%
2023/09/27	7	35.77	0	0.00	35.20	7	5,440	0.13%
2023/09/26	5.4	35.73	51.4	35.41	35.30	-46	5,428	-0.85%
2023/09/25	3.1	36.91	0.2	37.10	36.70	3	5,280	0.06%
2023/09/13	1	34.90	2	35.25	34.90	-1	5,230	-0.02%
2023/09/12	0	0.00	2	34.85	35.00	-2	5,285	-0.04%
2023/09/08	1	34.80	90	34.77	34.80	-89	5,338	-1.67%
2023/09/05	1	36.50	2	36.48	36.40	-1	5,413	-0.02%
2023/09/04	0.3	36.25	1	36.70	36.10	-0.7	5,409	-0.01%
2023/09/01	1	36.64	106	36.61	36.60	-105	5,424	-1.94%	大賣/鉅額交易
2023/08/31	0	0.00	1	36.85	36.85	-1	5,542	-0.02%
2023/08/30	0.1	36.65	3	36.67	36.60	-2.9	5,703	-0.05%
2023/08/29	4.2	36.39	5	36.55	36.65	-0.8	5,614	-0.01%
2023/08/28	2	35.33	12	35.32	35.70	-10	5,309	-0.19%
2023/08/25	1	34.60	6	34.89	34.50	-5	5,274	-0.09%
2023/08/24	40	33.30	0	0.00	33.30	40	5,180	0.77%
2023/08/23	7	33.04	2	33.30	33.00	5	5,192	0.10%
2023/08/22	6.1	33.64	1	33.50	33.35	5.1	5,227	0.10%
2023/08/21	0	0.00	1	33.60	33.65	-1	5,272	-0.02%
2023/08/18	42.1	33.41	2	33.20	33.20	40.1	5,260	0.76%
2023/08/17	3.1	33.27	1	33.10	33.20	2.1	5,242	0.04%
2023/08/16	11.1	33.99	6	34.10	33.80	5.1	5,159	0.10%
2023/08/15	35	34.55	0	0.00	34.50	35	5,126	0.68%
2023/08/14	44.1	34.97	9.5	34.61	34.55	34.6	5,142	0.67%
2023/08/11	0	0.00	10	35.35	35.05	-10	5,142	-0.19%
2023/08/10	4.3	34.65	2	34.83	34.55	2.3	5,136	0.04%
2023/08/09	2.3	34.89	1	35.00	34.85	1.3	5,172	0.02%
2023/08/08	1.6	35.01	1	35.10	34.90	0.6	5,184	0.01%
2023/08/07	0.1	35.30	5	35.25	35.15	-4.9	5,165	-0.09%
2023/07/31	0.2	36.00	0	0.00	35.60	0.2	5,166	0.00%
2023/07/25	0.2	35.05	0	0.00	35.05	0.2	5,106	0.00%
2023/07/24	0.1	35.15	7	35.02	35.15	-6.9	5,096	-0.14%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/20	2	35.85	4.3	35.27	35.70	-2.3	5,147	-0.04%
2023/07/19	2.2	34.92	0	0.00	35.10	2.2	5,134	0.04%
2023/07/18	4.1	35.32	0	0.00	35.25	4.1	5,097	0.08%
2023/07/14	0	0.00	2	35.35	35.55	-2	5,150	-0.04%
2023/07/13	0.2	35.20	0	0.00	35.20	0.2	5,183	0.00%
2023/07/12	1	35.35	1	35.50	35.25	0	5,162	0.00%
2023/07/07	4	35.19	6.9	35.25	35.40	-2.9	5,242	-0.06%
2023/07/06	6	35.63	6.1	35.82	35.55	-0.1	5,242	0.00%
2023/07/04	0	0.00	2	35.95	36.00	-2	5,189	-0.04%
2023/06/28	1	36.03	1	36.15	36.15	0	5,450	0.00%
2023/06/26	1.6	35.85	2.9	36.08	36.05	-1.3	5,566	-0.02%
2023/06/21	1	35.85	1	36.00	35.85	0	5,604	0.00%
2023/06/20	4	36.05	0	0.00	36.15	4	5,639	0.07%
2023/06/19	7	36.24	1	36.35	36.30	6	5,838	0.10%
2023/06/14	6	36.38	1	36.35	36.50	5	6,906	0.07%
2023/06/13	18.4	36.74	5	36.73	36.75	13.4	7,974	0.17%
2023/06/12	6	35.66	6	35.81	35.55	0	7,935	0.00%
2023/06/09	1	36.10	0	0.00	36.10	1	7,948	0.01%
2023/06/07	2	36.75	2.9	36.78	36.85	-0.9	7,999	-0.01%
2023/06/06	6	36.53	7	36.67	37.00	-1	7,968	-0.01%
2023/06/05	17	36.01	22.3	36.22	36.95	-5.2	7,832	-0.07%
2023/06/02	3.2	35.05	1	35.30	35.05	2.2	7,564	0.03%
2023/06/01	5	34.90	0	0.00	34.90	5	7,550	0.07%
2023/05/29	0	0.00	6	34.90	35.00	-6	7,700	-0.08%
2023/05/26	10.3	34.84	5	35.01	34.90	5.3	7,707	0.07%
2023/05/25	7	35.24	7	35.39	35.15	0	7,703	0.00%
2023/05/24	1	35.50	7	35.67	35.70	-6	7,686	-0.08%
2023/05/23	3	35.70	2	35.70	35.70	1	7,678	0.01%
2023/05/22	0	0.00	3	35.55	35.50	-3	7,685	-0.04%
2023/05/19	0	0.00	6	35.52	35.55	-6	7,676	-0.08%
2023/05/18	0.1	35.45	0	0.00	35.45	0.1	7,642	0.00%
2023/05/17	1	34.90	11	35.21	35.35	-10	7,640	-0.13%
2023/05/16	2.2	35.14	6.2	35.06	35.10	-4	7,567	-0.05%
2023/05/15	17	34.08	33.4	34.28	34.50	-16.4	7,585	-0.22%
2023/05/12	17.2	34.81	13	34.94	34.85	4.1	7,513	0.06%
2023/05/11	12	35.22	8	35.39	35.20	4	7,470	0.05%
2023/05/10	3.1	35.36	14	35.42	35.50	-10.9	7,450	-0.15%
2023/05/09	4	35.76	0	0.00	35.75	4	7,428	0.05%
2023/05/08	2	35.85	4	35.88	35.80	-2	7,447	-0.03%
2023/05/05	4.3	35.57	4	35.76	35.60	0.3	7,437	0.00%
2023/05/04	0.8	35.65	0	0.00	35.80	0.8	7,481	0.01%
2023/05/03	1.1	35.41	2	35.53	35.35	-0.9	7,492	-0.01%
2023/05/02	3	35.48	3	35.64	35.50	0	7,619	0.00%
2023/04/28	0	0.00	0.1	35.65	35.80	-0.1	7,729	0.00%
2023/04/27	1.5	35.43	1	35.50	35.50	0.6	7,726	0.01%
2023/04/26	1	35.35	1	35.41	35.65	0	7,742	0.00%
2023/04/25	10	35.71	9.5	35.77	35.40	0.5	7,724	0.01%
2023/04/24	0.5	35.50	0	0.00	35.55	0.5	7,638	0.01%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	7	35.07	6.1	35.22	35.05	0.9	7,657	0.01%
2023/04/19	2	35.45	2	35.58	35.45	0	7,673	0.00%
2023/04/18	15.1	35.56	26.1	35.76	35.50	-11	7,615	-0.14%
2023/04/17	2	35.98	0	0.00	35.95	2	7,572	0.03%
2023/04/14	1	36.15	0	0.00	36.10	1	7,546	0.01%
2023/04/13	5	35.88	14.1	35.93	35.90	-9.1	7,542	-0.12%
2023/04/12	1	36.10	2	36.09	36.15	-1	7,539	-0.01%
2023/04/11	3.2	35.51	3.2	35.64	35.85	0	7,476	0.00%
2023/04/10	8.1	35.47	10.1	35.64	35.50	-2	7,443	-0.03%
2023/04/07	4.7	35.37	14.9	35.56	35.65	-10.2	7,407	-0.14%
2023/04/06	12	35.20	10	35.34	35.15	2	7,338	0.03%
2023/03/31	9.1	35.50	8.1	35.54	35.35	1	7,291	0.01%
2023/03/30	0	0.00	1.1	35.06	35.05	-1.1	7,236	-0.01%
2023/03/29	21.1	34.86	21.1	35.01	34.90	0	7,244	0.00%
2023/03/28	11	35.21	11.2	35.36	35.20	-0.2	7,227	0.00%
2023/03/27	23.1	35.40	18.1	35.52	35.50	5	7,223	0.07%
2023/03/24	6	35.74	4.1	35.89	35.85	1.9	7,204	0.03%
2023/03/23	16	35.65	16.1	35.80	35.85	-0.1	7,168	0.00%
2023/03/22	77.1	35.37	13.1	35.45	35.95	64	7,126	0.90%
2023/03/21	37	35.47	81.2	35.19	35.65	-44.2	6,984	-0.63%
2023/03/20	92.6	34.58	84.7	34.42	34.30	7.9	6,702	0.12%
2023/03/17	34	36.27	30.3	36.39	36.25	3.7	6,127	0.06%
2023/03/16	157.3	36.37	36	36.31	36.25	121.3	5,954	2.04%	大買/鉅額交易
2023/03/15	1.2	38.35	0.1	38.35	38.35	1.1	4,988	0.02%
2023/03/14	0.4	42.85	0	0.00	42.60	0.4	4,968	0.01%
2023/03/13	1	42.95	4	42.64	43.00	-3	5,011	-0.06%
2023/03/10	10	43.40	0	0.00	43.25	10	5,008	0.20%
2023/03/09	0	0.00	1	44.25	44.10	-1	4,978	-0.02%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	2	43.95	0	0.00	44.10	2	5,083	0.04%
2023/03/06	0	0.00	1	43.40	43.45	-1	5,069	-0.02%
2023/03/03	0	0.00	0.5	43.35	43.25	-0.5	5,086	-0.01%
2023/03/02	1	43.25	0	0.00	43.30	1	5,100	0.02%
2023/03/01	11	43.78	13	43.32	43.60	-2	5,047	-0.04%
2023/02/23	1	44.40	0	0.00	44.50	1	4,861	0.02%
2023/02/22	10	44.10	0	0.00	44.20	10	4,838	0.21%
2023/02/21	0.5	44.40	4	44.30	44.40	-3.5	4,897	-0.07%
2023/02/20	0	0.00	21	44.01	44.40	-21	5,036	-0.42%
2023/02/17	0	0.00	30	44.07	44.10	-30	5,103	-0.59%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.00	1	44.10	44.00	0	5,355	0.00%
2023/02/13	0.1	43.75	1	44.05	44.05	-1	5,538	-0.02%
2023/02/10	0	0.00	0.5	44.60	44.40	-0.5	5,566	-0.01%
2023/02/08	1	44.60	160	44.63	44.75	-159	5,670	-2.80%	大賣/鉅額交易
2023/02/06	0.3	44.85	0	0.00	44.70	0.3	5,741	0.01%
2023/02/02	0	0.00	5.5	45.40	45.40	-5.5	5,807	-0.09%
2023/01/31	2	44.98	2	44.93	44.75	0	6,156	0.00%
2023/01/30	22	44.06	6	44.38	44.70	16	6,185	0.26%
2023/01/17	11	43.78	0	0.00	43.90	11	6,144	0.18%
2023/01/16	20	43.50	40.1	43.66	43.55	-20.1	6,200	-0.32%
2023/01/13	0	43.40	1	43.85	43.35	-1	6,238	-0.02%
2023/01/11	0	0.00	23	43.35	43.35	-23	6,377	-0.36%
2023/01/10	20	43.40	0	0.00	43.30	20	6,394	0.31%
2023/01/09	5	43.59	0	0.00	43.75	5	6,410	0.08%
2023/01/06	0	0.00	60	43.25	43.10	-60	6,440	-0.93%
2023/01/05	10	43.00	0	0.00	43.00	10	6,835	0.15%
2022/12/30	0.3	43.30	0	0.00	43.25	0.3	6,996	0.00%
2022/12/29	3.1	42.59	0	0.00	42.65	3.1	7,015	0.04%
2022/12/27	0.2	43.95	0	0.00	43.90	0.2	7,143	0.00%
2022/12/23	1.1	43.70	0	0.00	43.65	1.1	7,254	0.01%
2022/12/22	0	0.00	0.4	44.20	44.35	-0.4	7,273	-0.01%
2022/12/21	3.2	42.81	1	43.15	43.15	2.2	7,318	0.03%
2022/12/20	12.4	42.92	1	42.50	42.50	11.4	7,291	0.16%
2022/12/19	1	44.05	1	44.00	44.00	0	7,328	0.00%
2022/12/15	0.1	44.95	25	44.95	45.05	-24.9	7,276	-0.34%
2022/12/14	0	0.00	5.5	44.99	45.00	-5.5	7,264	-0.08%
2022/12/13	3	44.48	2	44.43	44.45	1	7,239	0.01%
2022/12/12	0.1	44.60	2.6	44.42	44.35	-2.5	7,191	-0.03%
2022/12/09	0	0.00	15	44.75	44.85	-15	7,209	-0.21%
2022/12/08	16.7	44.57	3.6	44.79	44.50	13.1	7,180	0.18%
2022/12/07	1.1	46.20	2.5	45.90	45.60	-1.5	7,113	-0.02%
2022/12/06	13	47.21	0	0.00	46.45	13	6,971	0.19%
2022/12/05	0	0.00	1.2	47.36	47.20	-1.2	6,913	-0.02%
2022/11/30	0.9	46.80	10	46.40	46.15	-9.1	6,800	-0.13%
2022/11/29	0	0.00	20	45.68	45.90	-20	6,709	-0.30%
2022/11/28	11.7	44.81	5	44.96	45.25	6.7	6,788	0.10%
2022/11/25	2	45.45	0	0.00	45.35	2	6,849	0.03%
2022/11/24	0.1	44.90	9	44.73	45.20	-8.9	6,829	-0.13%
2022/11/23	0	0.00	5	44.25	44.20	-5	6,810	-0.07%
2022/11/22	0.1	44.05	0.2	44.00	43.95	-0.1	6,859	0.00%
2022/11/21	6	44.25	4	44.10	44.10	2	6,880	0.03%
2022/11/18	0	0.00	10	44.42	44.45	-10	6,867	-0.15%
2022/11/17	10	43.65	23	44.00	43.95	-13	6,861	-0.19%
2022/11/16	2	44.53	0	0.00	44.25	2	6,816	0.03%
2022/11/15	0.1	45.45	0	0.00	45.50	0.1	6,702	0.00%
2022/11/14	13.3	45.47	1	45.45	45.25	12.3	6,637	0.18%
2022/11/11	0.2	44.12	3	44.37	44.65	-2.8	6,548	-0.04%
2022/11/10	28	43.64	28.5	43.20	43.30	-0.5	6,453	-0.01%
2022/11/09	35.6	43.88	15	44.25	43.60	20.6	6,546	0.31%
2022/11/08	10	43.00	0	0.00	43.45	10	6,489	0.15%
2022/11/07	3	41.40	7.3	41.48	41.80	-4.3	6,546	-0.07%
2022/11/04	0.2	40.30	0	0.00	40.70	0.2	6,674	0.00%
2022/11/03	30.1	40.20	0	0.00	40.35	30.1	6,784	0.44%
2022/11/02	235	40.46	1	40.80	40.90	234	6,852	3.41%	大買/鉅額交易
2022/11/01	0.1	39.91	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	0.2	39.95	0	0.00	39.60	0.2	6,907	0.00%
2022/10/28	1	40.60	18	40.39	40.00	-17	6,976	-0.24%
2022/10/27	1.2	40.05	0	0.00	40.35	1.2	7,020	0.02%
2022/10/26	0.2	57.89	2	57.80	58.00	-1.8	6,861	-0.03%
2022/10/25	1	58.50	0	0.00	58.10	1	7,285	0.01%
2022/10/21	0	0.00	24	60.37	60.40	-24	7,271	-0.33%
2022/10/20	7	58.09	6	58.70	60.50	1	7,414	0.01%
2022/10/18	1	57.90	0.3	58.30	59.00	0.7	8,120	0.01%
2022/10/17	1.3	56.33	4	57.00	57.40	-2.7	9,704	-0.03%
2022/10/14	0.1	56.70	1	56.20	56.50	-0.9	9,729	-0.01%
2022/10/13	72.1	56.25	10	53.82	54.70	62.1	10,220	0.61%
2022/10/12	0	0.00	1	56.00	56.60	-1	9,827	-0.01%
2022/10/11	1	51.40	1	51.40	51.50	0	9,732	0.00%
2022/10/07	21	53.31	2	53.60	53.60	19	9,688	0.20%
2022/10/06	1	53.10	0	0.00	53.10	1	9,659	0.01%
2022/10/05	42.1	51.58	0	0.00	51.40	42.1	9,655	0.44%
2022/10/04	2	50.30	62	49.75	50.30	-60	9,677	-0.62%
2022/10/03	1	51.20	1	50.00	49.85	0	9,596	0.00%
2022/09/30	0	51.50	0	0.00	51.40	0	9,546	0.00%
2022/09/29	0	0.00	1	52.00	51.40	-1	9,562	-0.01%
2022/09/28	0	52.70	2	51.70	50.60	-2	9,600	-0.02%
2022/09/27	0	53.56	0	0.00	53.70	0	9,542	0.00%
2022/09/26	3.1	52.97	12	53.67	53.50	-8.9	9,574	-0.09%
2022/09/23	0.1	56.49	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	0	57.20	0	0.00	56.50	0	9,599	0.00%
2022/09/21	0	58.80	0	0.00	58.40	0	9,561	0.00%
2022/09/20	0	58.69	0	0.00	58.90	0	9,553	0.00%
2022/09/19	0.1	58.77	0	0.00	58.00	0.1	9,556	0.00%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/14	1.1	59.03	0	0.00	59.00	1.1	9,595	0.01%
2022/09/13	1.1	60.88	0	0.00	60.70	1.1	9,604	0.01%
2022/09/12	0.3	60.57	0	0.00	60.30	0.3	9,658	0.00%
2022/09/08	21.2	60.26	1	60.30	60.30	20.2	9,752	0.21%
2022/09/07	22.1	58.95	10	58.00	58.00	12.1	9,759	0.12%
2022/09/06	0	0.00	10	59.78	60.00	-10	9,736	-0.10%
2022/09/05	1	59.90	16	59.06	59.90	-15	9,788	-0.15%
2022/09/02	1.1	59.53	0	0.00	59.20	1.1	9,859	0.01%
2022/09/01	32.3	61.46	0	0.00	61.30	32.3	9,779	0.33%
2022/08/31	0	63.60	2	63.70	63.10	-2	9,717	-0.02%
2022/08/30	0	0.00	2	63.70	63.40	-2	9,714	-0.02%
2022/08/29	13	62.58	2	62.80	62.80	11	9,725	0.11%
2022/08/26	0	0.00	5	63.92	64.30	-5	9,730	-0.05%
2022/08/25	1	63.00	0	0.00	62.70	1	9,704	0.01%
2022/08/24	1	61.80	1	61.90	62.60	0	9,758	0.00%
2022/08/23	2.3	61.86	15	62.20	61.80	-12.7	9,953	-0.13%
2022/08/22	0.2	63.07	3	63.20	63.20	-2.8	10,007	-0.03%
2022/08/19	0.1	62.90	0	0.00	63.00	0.1	10,012	0.00%
2022/08/18	10	62.50	0	0.00	63.00	10	10,003	0.10%
2022/08/17	1	63.50	0	0.00	63.30	1	9,993	0.01%
2022/08/16	10	62.60	0	0.00	63.50	10	9,996	0.10%
2022/08/15	11.1	64.04	6	64.80	64.90	5.1	9,864	0.05%
2022/08/12	54	63.08	106	62.61	63.00	-52	9,811	-0.53%	大賣/
2022/08/11	8.3	63.92	2.2	64.24	64.50	6.1	9,774	0.06%
2022/08/10	23.7	60.89	2	60.95	61.50	21.7	9,669	0.22%
2022/08/09	3.7	59.72	0.3	60.00	60.00	3.4	9,575	0.04%
2022/08/08	0.2	57.84	2	58.05	58.00	-1.8	9,580	-0.02%
2022/08/05	2.6	57.14	3.4	57.16	57.70	-0.8	9,675	-0.01%
2022/08/04	13.3	54.99	3	55.67	56.00	10.3	9,803	0.11%
2022/08/03	12.7	56.87	3	56.73	56.40	9.7	9,749	0.10%
2022/08/02	6.1	57.70	2	58.00	57.90	4.1	9,726	0.04%
2022/08/01	61.4	55.79	44	56.30	57.90	17.4	9,782	0.18%
2022/07/29	5.2	54.80	0.3	54.80	54.80	4.9	9,333	0.05%
2022/07/28	7	60.75	0	0.00	60.80	7	9,592	0.07%
2022/07/27	55.5	60.52	3	60.50	60.80	52.5	9,631	0.55%
2022/07/26	44	60.70	66.3	60.70	61.10	-22.3	9,605	-0.23%
2022/07/25	67.5	58.05	79.2	57.47	59.60	-11.7	9,320	-0.13%
2022/07/22	131.5	57.59	35	57.23	58.00	96.5	9,034	1.07%	大買/
2022/07/21	1.6	59.20	0	0.00	59.20	1.6	8,254	0.02%
2022/07/20	20.2	66.37	40	65.70	65.70	-19.9	8,214	-0.24%
2022/07/19	2	72.70	1	72.90	72.90	1	7,723	0.01%
2022/07/18	0	0.00	2	71.50	72.80	-2	7,758	-0.03%
2022/07/14	1	70.90	0	0.00	71.30	1	7,784	0.01%
2022/07/12	1.3	69.19	0	0.00	69.10	1.3	7,877	0.02%
2022/07/11	1.1	70.36	0	0.00	69.40	1.1	7,850	0.01%
2022/07/08	0.3	71.28	0	0.00	70.90	0.3	7,817	0.00%
2022/07/07	0.5	71.20	0	0.00	71.00	0.5	7,858	0.01%
2022/07/06	9.1	70.05	0	0.00	69.90	9.1	8,040	0.11%
2022/07/05	3	70.80	0	0.00	71.40	3	8,002	0.04%
2022/07/04	3.1	71.09	3	71.40	71.40	0.1	7,999	0.00%
2022/07/01	20.3	70.01	0	0.00	70.30	20.3	8,025	0.25%
2022/06/27	2	75.30	0	0.00	75.50	2	8,050	0.02%
2022/06/24	0	0.00	4	74.15	74.50	-4	8,124	-0.05%
2022/06/23	4	71.85	7	72.50	72.70	-3	8,146	-0.04%
2022/06/22	7	72.97	4	74.88	72.70	3	8,246	0.04%
2022/06/21	9	74.11	2	74.50	74.40	7	8,256	0.08%
2022/06/20	2	73.25	4.2	74.00	72.60	-2.2	8,320	-0.03%
2022/06/17	2	74.65	0	0.00	74.30	2	8,386	0.02%
2022/06/16	9	77.31	4	77.55	75.70	5	8,421	0.06%
2022/06/14	0	0.00	3	77.07	77.30	-3	8,740	-0.03%
2022/06/13	5.3	76.05	2	77.00	75.70	3.3	8,821	0.04%
2022/06/10	0	0.00	8.3	78.60	78.50	-8.3	8,757	-0.10%
2022/06/09	0	0.00	1	77.90	78.40	-1	8,756	-0.01%
2022/06/07	1	77.70	4	77.18	77.80	-3	8,799	-0.03%
2022/06/06	1	76.60	7	77.06	77.60	-6	8,844	-0.07%
2022/06/02	6	75.60	10	76.20	76.20	-4	8,997	-0.04%
2022/06/01	8	75.85	8	76.28	76.10	0	9,142	0.00%
2022/05/31	0	0.00	16.2	76.42	77.10	-16.2	9,138	-0.18%
2022/05/30	0	0.00	7	74.66	75.00	-7	9,004	-0.08%
2022/05/27	4.1	72.80	0	0.00	72.80	4.1	8,955	0.05%
2022/05/26	4	72.00	0	0.00	72.00	4	9,021	0.04%
2022/05/25	4.1	72.34	0	0.00	72.50	4.1	9,173	0.04%
2022/05/24	1.1	71.57	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	1.1	72.71	1	72.80	72.70	0.1	9,605	0.00%
2022/05/20	1	73.00	0	0.00	72.70	1	9,745	0.01%
2022/05/19	35	72.03	1	72.00	71.90	34	9,872	0.34%
2022/05/18	1	73.70	0	0.00	73.80	1	9,887	0.01%
2022/05/17	0	0.00	5	71.00	71.30	-5	9,881	-0.05%
2022/05/16	0.3	71.30	4	70.00	70.20	-3.8	9,838	-0.04%
2022/05/13	6	70.20	0	0.00	71.50	6	9,759	0.06%
2022/05/12	12.1	70.59	12	69.97	69.80	0.1	9,667	0.00%
2022/05/11	12.2	73.79	0	0.00	73.40	12.2	9,487	0.13%
2022/05/10	6.1	73.60	2	74.30	74.30	4.1	9,478	0.04%
2022/05/09	18.5	74.44	0	0.00	74.00	18.5	9,401	0.20%
2022/05/06	4.9	76.05	0	0.00	76.40	4.9	9,293	0.05%
2022/05/05	4.2	77.77	56.5	77.56	77.70	-52.3	9,294	-0.56%
2022/05/04	1.1	80.39	0	0.00	80.30	1.1	8,937	0.01%
2022/05/03	1	79.90	5	79.24	79.60	-4	8,877	-0.05%
2022/04/29	0	78.10	3	77.60	78.30	-3	8,755	-0.03%
2022/04/28	5.5	77.80	12	77.60	77.50	-6.5	8,743	-0.07%
2022/04/27	21	77.91	16.2	77.43	78.90	4.8	8,590	0.06%
2022/04/25	1	66.90	0	0.00	67.80	1	7,794	0.01%
2022/04/22	3.1	68.98	1	69.10	69.10	2.1	7,749	0.03%
2022/04/21	1.1	70.01	0	0.00	69.90	1.1	7,781	0.01%
2022/04/20	2	70.20	15	70.63	70.30	-13	7,799	-0.17%
2022/04/19	0.4	70.70	0	0.00	70.20	0.4	7,905	0.01%
2022/04/18	6.3	70.42	0	0.00	69.80	6.3	8,173	0.08%
2022/04/15	3.1	72.67	0	0.00	72.50	3.1	8,063	0.04%
2022/04/14	2	74.00	0	0.00	73.80	2	8,033	0.02%
2022/04/12	26	73.36	0	0.00	73.20	26	8,002	0.32%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/08	1	78.00	0	0.00	79.10	1	7,767	0.01%
2022/04/07	16	78.28	5	78.26	77.50	11	7,746	0.14%
2022/04/06	2	78.50	0	0.00	79.80	2	7,673	0.03%
2022/04/01	1.1	78.74	6	79.07	79.10	-4.9	7,626	-0.06%
2022/03/31	0	0.00	3	79.43	79.30	-3	7,628	-0.04%
2022/03/30	1.8	79.40	0	0.00	79.10	1.8	7,624	0.02%
2022/03/29	1	78.90	6	78.62	79.20	-5	7,527	-0.07%
2022/03/28	12	76.03	1	75.70	77.20	11	7,434	0.15%
2022/03/25	0.2	77.00	5.9	77.21	77.20	-5.7	7,414	-0.08%
2022/03/24	4	75.40	4	75.13	75.10	0	7,271	0.00%
2022/03/23	1	74.60	4	74.33	74.90	-3	7,250	-0.04%
2022/03/22	0.1	73.40	7	72.50	73.60	-6.9	7,157	-0.10%
2022/03/16	1	69.60	1	71.20	70.10	0	6,737	0.00%
2022/03/08	1.1	69.01	0	0.00	67.60	1.1	6,590	0.02%
2022/03/07	10.2	71.00	4	70.85	70.60	6.2	6,421	0.10%
2022/03/04	1	73.40	0	0.00	73.30	1	6,411	0.02%
2022/03/03	1.5	73.63	2.2	73.38	73.60	-0.7	6,550	-0.01%
2022/03/02	3.1	71.74	0.1	72.00	72.40	3.1	6,620	0.05%
2022/03/01	2	71.50	0	0.00	72.00	2	6,599	0.03%
2022/02/25	4.2	71.27	3	72.03	71.60	1.2	6,532	0.02%
2022/02/24	5	73.40	6	73.23	71.50	-1	6,388	-0.02%
2022/02/23	2.2	72.43	8.2	74.12	74.40	-6	6,141	-0.10%
2022/02/22	9.1	71.43	3	71.27	71.80	6.1	6,098	0.10%
2022/02/21	2.2	70.13	15	71.41	71.90	-12.8	5,982	-0.21%
2022/02/18	0.2	69.90	4.1	69.63	69.90	-3.9	5,863	-0.07%
2022/02/17	4.2	68.51	0	0.00	68.80	4.2	5,808	0.07%
2022/02/15	8	67.99	10	68.00	67.50	-2	6,047	-0.03%
2022/02/14	5	67.38	0	0.00	67.50	5	6,087	0.08%
2022/02/11	0	0.00	1	68.10	68.90	-1	6,110	-0.02%
2022/02/10	3	68.33	2	68.45	68.80	1	6,203	0.02%
2022/02/09	1	67.60	2	67.85	67.70	-1	6,179	-0.02%
2022/02/08	5.1	67.88	0	0.00	67.70	5.1	6,283	0.08%
2022/02/07	0	0.00	8	66.74	67.20	-8	6,266	-0.13%
2022/01/26	0	0.00	0	63.80	63.70	0	6,224	0.00%
2022/01/25	0.1	63.40	0	0.00	63.40	0.1	6,480	0.00%
2022/01/24	0	0.00	2	64.40	64.40	-2	6,577	-0.03%
2022/01/21	3.5	65.13	0.6	65.00	64.80	2.9	6,731	0.04%
2022/01/18	0.1	66.90	2	66.70	67.00	-1.9	7,750	-0.02%
2022/01/14	6	66.45	0	0.00	66.00	6	8,057	0.07%
2022/01/13	0	0.00	0.1	66.70	67.00	-0.1	8,087	0.00%
2022/01/12	0.2	66.50	0	0.00	66.50	0.2	8,079	0.00%
2022/01/11	10	66.60	9.3	66.47	67.00	0.7	7,972	0.01%
2022/01/07	1	63.00	5.5	63.27	62.80	-4.5	7,732	-0.06%
2022/01/06	6	64.47	6	63.70	63.60	0	7,738	0.00%
2022/01/05	0	0.00	1	62.90	63.10	-1	7,746	-0.01%
2022/01/04	1	63.00	0	0.00	63.20	1	7,864	0.01%
2021/12/30	0	0.00	7	63.60	63.80	-7	7,940	-0.09%
2021/12/27	2	63.20	2	62.90	63.00	0	8,192	0.00%
2021/12/22	0	0.00	0.1	62.40	62.00	-0.1	8,446	0.00%
2021/12/21	0	0.00	2	63.10	62.40	-2	8,678	-0.02%
2021/12/20	0.2	61.43	0	0.00	61.40	0.2	9,124	0.00%
2021/12/17	0.2	61.60	2	61.60	61.30	-1.8	9,432	-0.02%
2021/12/16	1	61.70	0	0.00	61.80	1	10,123	0.01%
2021/12/15	2	61.70	5	62.00	61.90	-3	10,653	-0.03%
2021/12/14	1	60.50	0	0.00	61.00	1	10,919	0.01%
2021/12/13	8.7	61.94	0	0.00	61.60	8.7	11,008	0.08%
2021/12/10	3	63.47	0	0.00	63.20	3	11,117	0.03%
2021/12/08	2	64.25	0	0.00	64.10	2	11,789	0.02%
2021/12/07	4	63.65	1.1	64.14	64.40	2.9	12,028	0.02%
2021/12/06	3.2	62.99	0	0.00	63.00	3.2	12,160	0.03%
2021/12/03	1	63.60	0.1	64.00	63.40	0.9	12,276	0.01%
2021/12/02	1.2	63.77	0	0.00	63.70	1.2	12,428	0.01%
2021/12/01	0	0.00	0.1	64.60	64.80	-0.1	12,676	0.00%
2021/11/30	5.1	65.19	0	0.00	64.20	5.1	12,675	0.04%
2021/11/29	5	64.00	23	63.53	63.80	-18	12,668	-0.14%
2021/11/26	14.3	65.15	2	65.55	64.90	12.3	12,667	0.10%
2021/11/25	0	0.00	1	66.90	66.70	-1	12,678	-0.01%
2021/11/24	1	66.60	0	0.00	66.90	1	12,709	0.01%
2021/11/23	3	66.63	0	0.00	66.50	3	12,738	0.02%
2021/11/22	2	66.75	1	66.70	66.70	1	12,707	0.01%
2021/11/19	0	0.00	2	67.20	67.10	-2	12,660	-0.02%
2021/11/17	1	68.20	1.2	68.70	68.90	-0.2	12,501	0.00%
2021/11/15	3.1	69.70	2.6	69.74	69.00	0.5	12,470	0.00%
2021/11/12	2	67.40	7.5	68.16	68.50	-5.5	12,312	-0.04%
2021/11/11	1	67.00	0	0.00	66.70	1	12,278	0.01%
2021/11/10	4	66.78	0	0.00	66.80	4	12,311	0.03%
2021/11/09	0	0.00	4	67.10	67.50	-4	12,330	-0.03%
2021/11/08	0	0.00	0.1	67.30	67.50	-0.1	12,253	0.00%
2021/11/05	5	66.98	1	67.20	67.00	4	12,270	0.03%
2021/11/04	2	69.45	0	0.00	68.50	2	12,132	0.02%
2021/11/03	0	0.00	6	69.12	69.60	-6	12,059	-0.05%
2021/11/02	2.1	67.99	5.5	68.39	68.20	-3.5	11,962	-0.03%
2021/11/01	15	71.80	2	70.50	70.90	13	11,713	0.11%
2021/10/29	12	71.08	7.1	71.35	70.90	4.9	11,593	0.04%
2021/10/28	1	69.80	2	69.70	69.90	-1	11,409	-0.01%
2021/10/27	33.1	69.26	7.1	70.37	69.90	26	11,209	0.23%
2021/10/26	14.1	65.74	25	66.47	67.20	-10.9	10,637	-0.10%
2021/10/25	3	61.70	1	61.00	61.90	2	10,289	0.02%
2021/10/22	10	60.20	11	59.82	60.80	-1	10,202	-0.01%
2021/10/21	0	0.00	12	58.35	58.20	-12	10,106	-0.12%
2021/10/19	12	56.50	0	0.00	57.00	12	10,262	0.12%
2021/10/18	1	56.70	2	56.40	56.40	-1	10,314	-0.01%
2021/10/12	6	55.77	10	55.20	55.30	-4	10,583	-0.04%
2021/10/08	1	57.50	1	56.50	56.80	0	10,518	0.00%
2021/10/07	0	0.00	1	56.30	56.40	-1	10,529	-0.01%
2021/10/06	2.1	56.32	11	55.59	55.30	-8.9	10,674	-0.08%
2021/10/05	1.2	55.46	0	0.00	56.00	1.2	10,724	0.01%
2021/10/04	1	55.80	7	55.57	55.30	-6	10,856	-0.06%
2021/10/01	2.1	55.97	1	55.80	56.00	1.1	11,058	0.01%
2021/09/30	12.5	57.78	0	0.00	57.40	12.5	11,098	0.11%
2021/09/29	11	56.99	5	57.74	57.40	6	11,014	0.05%
2021/09/28	2.2	55.81	7.7	57.60	57.90	-5.5	10,929	-0.05%
2021/09/27	15.5	57.61	19	56.41	56.10	-3.6	10,701	-0.03%
2021/09/24	7.1	60.17	4	60.18	59.80	3.1	10,230	0.03%
2021/09/23	34	60.75	22	61.43	61.10	12	9,950	0.12%
2021/09/22	28.8	82.63	0	0.00	82.30	28.8	9,324	0.31%
2021/09/17	3	84.37	58	84.67	85.00	-55	9,002	-0.61%
2021/09/16	7.3	83.75	1	84.50	83.90	6.3	8,754	0.07%
2021/09/15	31	83.76	40	84.39	84.60	-9	8,643	-0.10%
2021/09/14	12	82.44	11	82.35	83.50	1	8,435	0.01%
2021/09/13	18	83.66	1.1	81.60	81.50	17	8,187	0.21%
2021/09/10	20.1	80.06	15	80.60	81.20	5.1	7,808	0.06%
2021/09/09	17	75.04	15	75.37	78.50	2	7,588	0.03%
2021/09/08	19	75.96	12	75.49	75.10	7	7,397	0.09%
2021/09/07	21	74.01	24	74.43	76.10	-3	7,242	-0.04%
2021/09/06	32	72.74	22	73.92	73.60	10	7,053	0.14%
2021/09/03	5	70.00	11	70.05	69.90	-6	6,790	-0.09%
2021/09/02	7.2	69.45	1	71.50	69.40	6.2	6,743	0.09%
2021/09/01	13.1	69.54	13	71.46	71.30	0.1	6,592	0.00%
2021/08/31	1	67.00	2	69.40	69.30	-1	6,396	-0.02%
2021/08/30	0	0.00	4	67.40	67.60	-4	6,261	-0.06%
2021/08/27	6	66.38	0	0.00	66.90	6	6,208	0.10%
2021/08/25	1	65.00	2	65.30	65.40	-1	6,158	-0.02%
2021/08/24	4	64.53	0	0.00	64.80	4	6,142	0.07%
2021/08/23	0	0.00	2	63.85	64.80	-2	6,169	-0.03%
2021/08/19	2	65.10	27	64.95	63.60	-25	6,197	-0.40%
2021/08/18	5	65.30	5	64.90	65.40	0	6,155	0.00%
2021/08/17	12.2	64.23	0	0.00	63.50	12.2	6,094	0.20%
2021/08/16	7	66.77	3	66.07	65.90	4	6,041	0.07%
2021/08/13	7	67.50	15.1	67.84	67.80	-8.1	5,959	-0.14%
2021/08/12	0	0.00	1	66.20	67.00	-1	5,897	-0.02%
2021/08/11	0	0.00	2	65.60	65.30	-2	5,920	-0.03%
2021/08/09	5	65.10	0	0.00	64.90	5	6,139	0.08%
2021/08/06	3	64.50	0	0.00	64.70	3	6,274	0.05%
2021/08/05	2	64.85	0	0.00	64.70	2	6,402	0.03%
2021/08/04	1	65.00	9	64.61	65.00	-8	6,738	-0.12%
2021/07/30	1	63.00	0	0.00	62.40	1	6,997	0.01%
2021/07/29	2	62.05	6	62.08	62.20	-4	7,027	-0.06%
2021/07/28	1	61.50	1	61.00	61.40	0	7,070	0.00%
2021/07/27	17	63.96	19	62.51	62.10	-2	7,230	-0.03%
2021/07/26	4.2	65.15	11	66.02	64.80	-6.8	7,176	-0.10%
2021/07/23	4	66.00	1	65.20	66.40	3	7,135	0.04%
2021/07/22	2	64.95	2	64.90	65.00	0	6,977	0.00%
2021/07/21	12	65.41	10.1	66.01	65.10	1.9	6,938	0.03%
2021/07/20	8	65.43	7	65.83	65.80	1	6,906	0.01%
2021/07/19	10	66.34	18	67.19	66.60	-8	6,888	-0.12%
2021/07/16	0	0.00	5	65.30	65.60	-5	6,921	-0.07%
2021/07/15	0	0.00	6.1	64.58	64.80	-6.1	6,945	-0.09%
2021/07/14	19	63.09	0	0.00	63.30	19	6,955	0.27%
2021/07/13	2.1	64.54	12	64.98	64.00	-9.9	7,001	-0.14%
2021/07/12	5	63.70	16	64.79	65.40	-11	6,962	-0.16%
2021/07/09	221	63.91	217	62.37	62.90	4	6,865	0.06%	大買/大賣/
2021/07/08	483	61.90	467	62.16	62.90	16	6,744	0.24%	大買/大賣/
2021/07/07	0	0.00	7	58.93	59.10	-7	6,524	-0.11%
2021/07/06	30	57.00	3.2	57.09	56.80	26.8	6,403	0.42%
2021/07/02	6.2	56.57	0	0.00	56.40	6.2	6,586	0.09%
2021/07/01	0.3	56.60	1	56.90	56.60	-0.7	6,649	-0.01%
2021/06/29	2	57.15	1	57.40	56.70	1	6,807	0.01%
2021/06/28	1	56.10	2.3	55.67	57.60	-1.3	6,848	-0.02%
2021/06/25	0	0.00	1	54.80	54.80	-1	6,779	-0.01%
2021/06/24	10	54.38	2	54.30	54.20	8	7,383	0.11%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	1	53.60	53.40	-1	7,669	-0.01%
2021/06/15	1	53.60	0	0.00	53.70	1	7,756	0.01%
2021/06/11	1	53.10	10	53.05	53.20	-9	7,884	-0.11%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/07	4	52.28	0	0.00	52.20	4	8,253	0.05%
2021/06/04	3	52.40	0	0.00	52.50	3	8,346	0.04%
2021/05/27	4	51.40	117.5	51.41	52.00	-113.5	8,795	-1.29%	大賣/鉅額交易
2021/05/26	0	0.00	1.2	51.80	51.80	-1.2	8,838	-0.01%
2021/05/25	1	51.60	0	0.00	51.70	1	8,879	0.01%
2021/05/24	0	0.00	0.1	51.80	51.50	-0.1	8,946	0.00%
2021/05/21	0.1	51.60	2	51.60	51.70	-1.9	9,023	-0.02%
2021/05/19	0	0.00	1.1	51.14	51.20	-1.1	9,040	-0.01%
2021/05/18	4	50.36	1	50.00	51.00	3	9,037	0.03%
2021/05/17	3.1	48.89	6	49.00	48.45	-2.9	8,988	-0.03%
2021/05/14	2.1	51.45	0	0.00	51.00	2.1	8,783	0.02%
2021/05/13	118	49.79	3	50.10	49.85	115	8,642	1.33%	大買/鉅額交易
2021/05/12	15	50.57	12	51.18	50.20	3	8,526	0.04%
2021/05/11	21	54.21	1.4	53.94	53.80	19.6	8,165	0.24%
2021/05/10	2.2	53.71	5.2	54.21	54.60	-3.1	7,961	-0.04%
2021/05/07	0	0.00	4	53.50	53.50	-4	7,907	-0.05%
2021/05/06	22	53.10	5	53.30	53.00	17	7,904	0.22%
2021/05/05	3.1	52.20	1	52.90	52.50	2.1	7,852	0.03%
2021/05/04	8.5	52.34	9	53.24	52.20	-0.5	7,773	-0.01%
2021/05/03	3.5	52.95	0	0.00	53.10	3.5	7,497	0.05%
2021/04/29	6	53.32	1.3	53.32	53.10	4.7	7,427	0.06%
2021/04/28	2	53.60	1	53.70	53.70	1	7,378	0.01%
2021/04/27	1	53.80	0	0.00	54.10	1	7,421	0.01%
2021/04/26	2	54.00	6	54.13	54.30	-4	7,393	-0.05%
2021/04/23	3	52.73	2	53.05	53.20	1	7,335	0.01%
2021/04/22	11	54.07	0	0.00	52.70	11	7,311	0.15%
2021/04/21	2	53.45	12	53.82	54.10	-10	7,133	-0.14%
2021/04/20	1	52.90	0	0.00	53.10	1	7,055	0.01%
2021/04/19	7	52.99	10	53.20	53.10	-3	7,025	-0.04%
2021/04/16	0.1	50.30	13	50.28	51.40	-12.9	6,894	-0.19%
2021/04/15	5	49.96	10	50.10	50.10	-5	6,783	-0.07%
2021/04/13	5	50.20	0	0.00	49.85	5	6,716	0.07%
2021/04/12	7	49.85	2	49.90	49.95	5	6,649	0.08%
2021/04/09	0	0.00	2	49.48	49.45	-2	6,629	-0.03%
2021/04/08	20	50.03	3	50.13	49.80	17	6,544	0.26%
2021/04/07	0	0.00	6	50.10	50.00	-6	6,455	-0.09%
2021/04/06	4	49.91	35	49.95	50.00	-31	6,395	-0.48%
2021/04/01	2	49.65	3	49.40	49.60	-1	6,285	-0.02%
2021/03/31	1	49.30	1	49.60	49.50	0	6,175	0.00%
2021/03/29	28	48.79	35.4	48.64	48.85	-7.4	5,902	-0.12%
2021/03/25	0	0.00	12	44.96	45.20	-12	5,226	-0.23%
2021/03/24	1	44.40	6	44.40	44.40	-5	5,136	-0.10%
2021/03/23	0	0.00	5	44.85	45.20	-5	5,052	-0.10%
2021/03/22	6	44.64	0	0.00	44.85	6	5,014	0.12%
2021/03/19	1	44.25	2	44.60	44.55	-1	4,970	-0.02%
2021/03/18	5	44.95	3	45.00	45.15	2	4,895	0.04%
2021/03/17	5	44.95	6	45.08	45.30	-1	4,839	-0.02%
2021/03/16	8	44.12	1	44.25	44.40	7	4,730	0.15%
2021/03/15	0	0.00	1.9	43.39	43.75	-1.9	4,852	-0.04%
2021/03/12	0	0.00	8	43.21	43.30	-8	4,930	-0.16%
2021/03/11	2	43.85	8	44.19	43.80	-6	4,909	-0.12%
2021/03/10	3	43.65	0	0.00	43.85	3	4,774	0.06%
2021/03/09	0	0.00	11.5	43.27	43.50	-11.5	4,695	-0.24%
2021/03/08	0	0.00	39.8	42.54	42.75	-39.8	4,623	-0.86%
2021/03/05	4	42.00	0	0.00	42.15	4	4,621	0.09%
2021/03/04	11	42.09	5	42.30	42.20	6	4,853	0.12%
2021/03/03	2	41.90	10	42.08	42.05	-8	4,788	-0.17%
2021/03/02	0.5	41.90	0	0.00	41.60	0.5	4,714	0.01%
2021/02/26	3	41.50	0	0.00	41.70	3	4,687	0.06%
2021/02/24	13	41.47	2	41.40	41.45	11	4,608	0.24%
2021/02/23	30	41.63	10	41.69	41.75	20	4,563	0.44%
2021/02/22	6	41.01	0	0.00	41.20	6	4,583	0.13%
2021/02/19	9	40.61	0	0.00	40.90	9	4,526	0.20%
2021/02/18	1	40.35	0	0.00	40.90	1	4,534	0.02%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/01/29	1	38.85	0	0.00	38.75	1	4,864	0.02%
2021/01/28	2	39.25	2	39.45	39.25	0	4,838	0.00%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/22	1	39.45	3	39.40	39.60	-2	4,948	-0.04%
2021/01/21	1	39.80	1	39.40	39.50	0	5,016	0.00%
2021/01/20	1	39.40	0.3	39.50	39.35	0.7	5,139	0.01%
2021/01/15	9	40.46	0	0.00	40.25	9	5,380	0.17%
2021/01/12	1	40.50	0	0.00	40.50	1	5,374	0.02%
2021/01/06	3.2	40.51	6	40.73	40.20	-2.8	5,376	-0.05%
2021/01/05	19	40.70	0	0.00	40.70	19	5,327	0.36%
2020/12/31	0	0.00	3	40.85	40.90	-3	5,360	-0.06%
2020/12/25	2	40.65	1	40.70	40.60	1	5,433	0.02%
2020/12/24	0	0.00	6	40.66	40.60	-6	5,530	-0.11%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	4	40.55	0	0.00	40.25	4	5,545	0.07%
2020/12/21	5	40.35	0	0.00	40.60	5	5,573	0.09%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/16	2	40.78	0	0.00	40.75	2	5,582	0.04%
2020/12/15	0.1	40.45	6	40.46	40.45	-5.9	5,575	-0.11%
2020/12/14	3	40.55	0	0.00	40.45	3	5,559	0.05%
2020/12/11	2	40.55	25	40.55	40.55	-23	5,568	-0.41%
2020/12/10	1	40.30	2	40.30	40.35	-1	5,520	-0.02%
2020/12/09	26	40.26	6	40.33	40.40	20	5,490	0.36%
2020/12/08	11.5	41.32	0	0.00	41.20	11.5	5,326	0.22%
2020/12/07	2	41.75	2	41.88	41.75	0	5,223	0.00%
2020/12/04	2	41.55	13	41.48	41.55	-11	5,175	-0.21%
2020/12/03	1	41.35	1	41.30	41.45	0	5,148	0.00%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	0	0.00	6	41.65	41.65	-6	5,124	-0.12%
2020/11/30	6	41.74	0	0.00	42.05	6	5,073	0.12%
2020/11/27	10	41.30	2	41.35	41.35	8	4,872	0.16%
2020/11/25	2	41.05	0	0.00	40.80	2	5,174	0.04%
2020/11/24	0	0.00	2	41.20	41.00	-2	5,340	-0.04%
2020/11/20	3	41.22	1	41.20	41.40	2	5,501	0.04%
2020/11/19	5	41.49	4	41.45	41.40	1	5,590	0.02%
2020/11/17	2	40.85	0	0.00	40.85	2	5,622	0.04%
2020/11/16	2	40.80	0	0.00	40.80	2	5,871	0.03%
2020/11/13	0	0.00	50	40.60	40.70	-50	6,573	-0.76%
2020/11/12	24	41.42	3	41.10	40.85	21	6,742	0.31%
2020/11/11	6	40.99	3	41.02	41.40	3	6,913	0.04%
2020/11/10	11	40.61	1	41.00	40.65	10	6,835	0.15%
2020/11/09	20	40.25	0	0.00	40.20	20	6,776	0.30%
2020/11/05	0	0.00	6	40.31	40.25	-6	6,780	-0.09%
2020/11/04	9	40.00	1	40.00	40.00	8	6,756	0.12%
2020/11/03	1	40.05	0	0.00	40.05	1	6,766	0.01%
2020/10/30	1	40.00	0	0.00	39.50	1	6,796	0.01%
2020/10/29	2	39.83	0	0.00	40.05	2	6,757	0.03%
2020/10/28	8	40.68	10	40.55	40.55	-2	6,752	-0.03%
2020/10/27	17	40.50	6	40.70	41.05	11	6,679	0.16%
2020/10/20	1	38.45	0	0.00	38.50	1	6,543	0.02%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/14	2	39.00	0	0.00	38.95	2	6,508	0.03%
2020/10/12	11	38.76	0	0.00	38.85	11	6,755	0.16%
2020/10/08	0	0.00	1	39.30	39.30	-1	6,856	-0.01%
2020/10/07	8	39.82	2	39.83	39.75	6	6,888	0.09%
2020/10/06	1	39.90	0	0.00	39.90	1	6,927	0.01%
2020/09/30	0	0.00	2	38.85	38.90	-2	6,943	-0.03%
2020/09/29	2.5	38.81	75	38.83	38.85	-72.5	6,951	-1.04%
2020/09/28	0	0.00	1	39.45	39.40	-1	6,890	-0.01%
2020/09/25	0	0.00	4	39.70	39.30	-4	6,921	-0.06%
2020/09/24	0	0.00	1	39.40	39.40	-1	6,959	-0.01%
2020/09/23	1	40.50	0	0.00	40.20	1	7,020	0.01%
2020/09/22	3	40.87	0	0.00	40.85	3	7,024	0.04%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/15	1	41.50	0	0.00	41.45	1	7,051	0.01%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/10	1	41.20	0	0.00	41.10	1	7,073	0.01%
2020/09/09	0	0.00	1	41.05	41.40	-1	7,137	-0.01%
2020/09/04	1	41.50	0	0.00	41.50	1	7,403	0.01%
2020/09/02	2	41.43	199	41.41	41.45	-197	7,464	-2.64%	大賣/鉅額交易
2020/09/01	5	41.86	14.4	41.85	41.85	-9.4	7,474	-0.13%
2020/08/31	4	42.80	3	42.67	43.20	1	7,377	0.01%
2020/08/28	5	42.06	7	41.71	42.20	-2	7,189	-0.03%
2020/08/27	4	39.96	10	39.66	40.05	-6	7,080	-0.08%
2020/08/26	0	0.00	4	39.28	39.35	-4	6,946	-0.06%
2020/08/25	1	39.00	5	38.78	39.00	-4	6,912	-0.06%
2020/08/24	2	38.10	0	0.00	37.85	2	6,825	0.03%
2020/08/21	1	38.25	0	0.00	38.25	1	6,772	0.01%
2020/08/20	13	38.10	28	38.65	37.45	-15	6,713	-0.22%
2020/08/19	75	37.31	34	38.69	39.05	41	6,444	0.64%
2020/08/18	6	54.57	107	54.64	54.70	-101	5,689	-1.78%	大賣/鉅額交易
2020/08/17	3	53.80	5	54.04	54.40	-2	5,504	-0.04%
2020/08/14	2	52.60	0	0.00	53.10	2	5,306	0.04%
2020/08/13	0	0.00	2	53.50	53.40	-2	5,255	-0.04%
2020/08/12	0	0.00	15	52.60	53.00	-15	5,247	-0.29%
2020/08/11	0	0.00	2	53.05	52.70	-2	5,238	-0.04%
2020/08/07	3	52.87	0	0.00	53.00	3	5,258	0.06%
2020/08/06	1	53.10	2	53.50	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	1	53.00	53.00	-1	5,195	-0.02%
2020/08/04	1	52.00	3	52.03	52.20	-2	5,175	-0.04%
2020/08/03	1	51.70	2	52.25	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	2	51.35	50.80	-2	5,063	-0.04%
2020/07/30	10	49.35	0	0.00	50.10	10	5,001	0.20%
2020/07/29	222	49.58	16	49.47	49.50	206	4,963	4.15%	大買/鉅額交易
2020/07/28	0	0.00	1	46.70	47.00	-1	4,892	-0.02%
2020/07/27	1	46.85	2	46.65	46.40	-1	4,893	-0.02%
2020/07/24	2	48.58	10	49.45	48.50	-8	4,848	-0.16%
2020/07/23	2	49.53	22	49.80	49.45	-20	4,880	-0.41%
2020/07/22	0	0.00	130	50.22	49.90	-130	4,941	-2.63%	大賣/鉅額交易
2020/07/20	1	49.05	0	0.00	48.95	1	4,914	0.02%
2020/07/17	5	50.02	3	49.95	49.55	2	4,874	0.04%
2020/07/16	13	51.32	0	0.00	51.20	13	4,761	0.27%
2020/07/15	1.7	53.88	10	54.10	53.80	-8.3	4,637	-0.18%
2020/07/14	0	0.00	17	53.68	54.00	-17	4,523	-0.38%
2020/07/13	0	0.00	19	53.79	53.60	-19	4,460	-0.43%
2020/07/10	4	53.25	0	0.00	53.00	4	4,428	0.09%
2020/07/09	6.1	53.98	7	54.40	54.30	-0.9	4,373	-0.02%
2020/07/07	6	54.27	3	53.93	54.20	3	4,296	0.07%
2020/07/06	5	53.98	0	0.00	54.10	5	4,287	0.12%
2020/07/03	4	53.65	4	53.75	53.50	0	4,273	0.00%
2020/07/02	4	52.78	21	53.82	54.00	-17	4,302	-0.40%
2020/07/01	0	0.00	4	51.60	51.70	-4	4,350	-0.09%
2020/06/30	2	50.75	1	51.10	51.10	1	4,565	0.02%
2020/06/29	0	0.00	1	50.30	50.30	-1	4,533	-0.02%
2020/06/24	1.2	50.40	20	50.70	50.60	-18.8	4,515	-0.42%
2020/06/23	0	0.00	1	50.60	50.60	-1	4,522	-0.02%
2020/06/19	76	50.40	2	50.60	50.20	74	4,583	1.61%
2020/06/18	0	0.00	9	50.09	50.30	-9	4,597	-0.20%
2020/06/17	2	49.85	0	0.00	49.85	2	4,584	0.04%
2020/06/16	14	50.16	9.6	50.15	50.20	4.4	4,617	0.10%
2020/06/15	26	50.00	31	50.01	49.95	-5	4,641	-0.11%
2020/06/12	24	49.54	0	0.00	49.80	24	4,626	0.52%
2020/06/11	14	50.73	12	50.94	50.10	2	4,573	0.04%
2020/06/10	30	50.80	11	50.23	51.40	19	4,436	0.43%
2020/06/09	3	49.63	5	49.49	49.40	-2	4,373	-0.05%
2020/06/08	2	49.20	3	49.38	49.60	-1	4,375	-0.02%
2020/06/05	1	48.00	20	48.80	48.75	-19	4,314	-0.44%
2020/06/04	16	48.23	3	48.10	48.20	13	4,284	0.30%
2020/06/03	4	48.31	31	48.31	48.30	-27	4,290	-0.63%
2020/06/02	0	0.00	2	46.55	47.30	-2	4,169	-0.05%
2020/06/01	36	46.18	4	46.11	46.05	32	4,098	0.78%
2020/05/29	45	45.64	1	45.70	45.70	44	4,059	1.08%
2020/05/28	1	45.75	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	1	45.75	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	22	45.69	45.75	-22	3,934	-0.56%
2020/05/25	2	44.85	0	0.00	45.30	2	3,901	0.05%
2020/05/22	6	45.22	0	0.00	45.00	6	3,892	0.15%
2020/05/21	12	45.74	3	45.70	45.80	9	3,845	0.23%
2020/05/19	0	0.00	1	45.20	45.25	-1	3,756	-0.03%
2020/05/18	0	0.00	1	44.60	44.65	-1	3,691	-0.03%
2020/05/15	10	44.15	1	44.80	44.35	9	3,640	0.25%
2020/05/14	5	43.80	3	43.77	43.65	2	3,569	0.06%
2020/05/13	2	44.15	0	0.00	44.10	2	3,538	0.06%
2020/05/12	2	44.00	0	0.00	43.85	2	3,524	0.06%
2020/05/11	0	0.00	1	44.35	44.30	-1	3,489	-0.03%
2020/05/08	2	43.93	0	0.00	43.95	2	3,459	0.06%
2020/05/07	0	0.00	6	43.65	43.90	-6	3,446	-0.17%
2020/05/06	4	43.61	15	43.64	43.55	-11	3,443	-0.32%
2020/05/05	1	43.95	2	43.75	43.80	-1	3,424	-0.03%
2020/05/04	24	43.75	0	0.00	43.75	24	3,409	0.70%
2020/04/30	0	0.00	36	44.59	44.60	-36	3,406	-1.06%
2020/04/29	0	0.00	8	44.65	44.65	-8	3,369	-0.24%
2020/04/28	1	43.65	1	43.80	43.95	0	3,313	0.00%
2020/04/27	1	42.75	5	42.20	42.75	-4	3,294	-0.12%
2020/04/24	6	41.62	5	41.80	41.70	1	3,219	0.03%
2020/04/23	6	41.59	0	0.00	41.60	6	3,202	0.19%
2020/04/21	0	0.00	10	41.20	41.20	-10	3,165	-0.32%
2020/04/17	6	41.79	5	42.25	41.80	1	3,106	0.03%
2020/04/16	5	41.80	0	0.00	41.95	5	3,052	0.16%
2020/04/15	10	41.95	6	42.08	41.95	4	3,021	0.13%
2020/04/14	3	41.55	3	41.50	41.65	0	2,977	0.00%
2020/04/13	0	0.00	11	41.33	41.25	-11	2,954	-0.37%
2020/04/09	17	41.66	1	41.50	41.30	16	2,923	0.55%
2020/04/08	0	0.00	5	41.65	41.75	-5	2,875	-0.17%
2020/04/07	23	41.65	5.6	41.63	41.30	17.4	2,832	0.61%
2020/04/06	14	41.76	12.4	41.99	41.95	1.7	2,735	0.06%
2020/04/01	23	42.00	0	0.00	42.00	23	2,553	0.90%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	2	33.95	0	0.00	34.75	2	2,288	0.09%
2020/03/27	9	34.79	5	34.60	34.80	4	2,431	0.16%
2020/03/26	1	33.55	0	0.00	33.75	1	2,530	0.04%
2020/03/25	1	32.20	0	0.00	33.40	1	2,631	0.04%
2020/03/24	1	31.60	3	31.10	31.45	-2	2,628	-0.08%
2020/03/20	0	0.00	5	31.55	31.20	-5	2,635	-0.19%
2020/03/19	5	30.10	0	0.00	30.10	5	2,616	0.19%
2020/03/17	5	34.00	0	0.00	34.05	5	2,453	0.20%
2020/03/16	0	0.00	0	36.00	35.90	0	2,400	0.00%
2020/03/13	12	36.17	0	0.00	37.45	12	2,383	0.50%
2020/03/09	3	40.33	0	0.00	40.30	3	2,273	0.13%
2020/03/06	7	41.93	0	0.00	41.75	7	2,220	0.32%
2020/03/05	2	42.50	1	42.50	42.60	1	2,215	0.05%
2020/03/04	1	41.80	0	0.00	41.95	1	2,247	0.04%
2020/03/03	1	41.80	1	41.80	41.65	0	2,272	0.00%
2020/03/02	1	40.95	0	0.00	41.15	1	2,277	0.04%
2020/02/25	0.5	41.75	0	0.00	41.75	0.5	2,344	0.02%
2020/02/18	5	42.40	0	0.00	42.55	5	2,479	0.20%
2020/02/13	0	0.00	1	42.85	42.75	-1	2,708	-0.04%
2020/02/10	0	42.00	0	0.00	42.00	0	2,754	0.00%
2020/02/07	0.5	42.10	0	0.00	42.10	0.5	2,780	0.02%
2020/02/06	1	42.60	0	0.00	42.70	1	2,780	0.04%
2020/01/31	1	42.30	1	42.80	42.45	0	2,736	0.00%
2020/01/30	1	42.90	0	0.00	42.10	1	2,738	0.04%
2020/01/10	1	44.95	0	0.00	44.95	1	2,826	0.04%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2020/01/03	0	0.00	0.2	45.10	45.10	-0.2	2,925	-0.01%
2020/01/02	1	45.05	0	0.00	45.15	1	2,945	0.03%
2019/12/27	10	45.35	0	0.00	45.40	10	2,945	0.34%
2019/12/24	6	44.35	0	0.00	44.70	6	2,909	0.21%
2019/12/19	2	44.25	0	0.00	44.30	2	2,435	0.08%
2019/12/18	1	45.10	3	45.30	44.90	-2	2,377	-0.08%
2019/12/17	11	45.52	0	0.00	45.60	11	2,336	0.47%
2019/12/16	8.2	46.14	0	0.00	45.80	8.2	2,299	0.36%
2019/12/11	6	45.55	0	0.00	45.50	6	2,220	0.27%
2019/11/29	5	45.60	1	45.75	45.60	4	2,116	0.19%
2019/11/28	3	46.50	4	46.85	46.35	-1	2,073	-0.05%
2019/11/27	4	46.48	0	0.00	46.45	4	2,060	0.19%
2019/11/22	1.1	46.45	0	0.00	46.45	1.1	1,992	0.06%
2019/11/15	4	47.90	2	48.15	48.15	2	1,869	0.11%
2019/11/14	2	47.00	2	48.45	48.30	0	1,824	0.00%
2019/11/13	3	45.77	0	0.00	45.80	3	1,658	0.18%
2019/11/11	1	46.60	0	0.00	46.75	1	1,759	0.06%
2019/11/07	0	0.00	1	47.45	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	1	47.40	47.45	-1	1,752	-0.06%
2019/10/30	0	0.00	2	46.20	46.60	-2	1,748	-0.11%
2019/10/29	0	0.00	7.1	46.24	45.90	-7.1	1,724	-0.41%
2019/10/28	2	46.50	2	46.60	46.60	0	1,706	0.00%
2019/10/25	0	0.00	10	46.57	46.55	-10	1,690	-0.59%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	1	44.00	44.30	-1	1,464	-0.07%
2019/10/09	0	0.00	3	43.55	43.35	-3	1,432	-0.21%
2019/10/08	0	0.00	40	43.29	43.60	-40	1,423	-2.81%
2019/10/03	0.4	41.70	0	0.00	41.70	0.4	1,375	0.03%
2019/09/26	1	42.00	0	0.00	41.85	1	1,442	0.07%
2019/09/25	0.5	41.95	0	0.00	41.95	0.5	1,461	0.03%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/19	3	42.67	0	0.00	42.60	3	1,463	0.20%
2019/09/18	5	42.80	0.7	43.05	43.15	4.3	1,595	0.27%
2019/09/16	0	0.00	3	43.40	43.45	-3	1,866	-0.16%
2019/09/05	0	0.00	13	43.29	43.10	-13	2,019	-0.64%
2019/09/04	0	0.00	6	42.95	43.00	-6	2,019	-0.30%
2019/08/30	1	42.50	0	0.00	42.55	1	2,022	0.05%
2019/08/28	1	42.20	0	0.00	42.00	1	2,049	0.05%
2019/08/23	2	43.05	0	0.00	43.10	2	2,017	0.10%
2019/08/22	1	43.10	2	43.25	43.20	-1	2,021	-0.05%
2019/08/20	2	42.65	0	0.00	42.50	2	2,063	0.10%
2019/08/19	0	0.00	3	43.40	43.05	-3	2,052	-0.15%
2019/08/14	0	0.00	1	43.10	42.75	-1	1,953	-0.05%
2019/08/13	2	42.25	0	0.00	42.55	2	1,897	0.11%
2019/08/07	2	40.50	0	0.00	40.40	2	1,889	0.11%
2019/08/06	2	39.90	0	0.00	40.80	2	1,915	0.10%
2019/08/02	0	0.00	1	40.40	40.35	-1	1,920	-0.05%
2019/07/30	3	41.73	0	0.00	41.50	3	1,962	0.15%
2019/07/29	1	42.00	0	0.00	42.00	1	1,968	0.05%
2019/07/25	2	41.25	0	0.00	41.75	2	1,968	0.10%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/04	11.9	44.40	0	0.00	44.55	11.9	2,199	0.54%
2019/07/02	1	44.35	0	0.00	43.90	1	2,245	0.04%
2019/06/27	1	44.95	0	0.00	44.80	1	2,290	0.04%
2019/06/26	1	45.35	9	45.74	45.30	-8	2,392	-0.33%
2019/06/25	0	0.00	3.3	46.15	46.25	-3.3	2,402	-0.14%
2019/06/20	0	0.00	3	44.32	44.20	-3	2,005	-0.15%
2019/06/12	0	0.00	0.1	42.20	42.20	-0.1	1,923	0.00%
2019/05/23	1	40.20	0	0.00	40.30	1	1,855	0.05%
2019/05/08	1	41.35	0	0.00	40.90	1	1,814	0.06%
2019/04/30	0	0.00	7	42.36	42.40	-7	1,792	-0.39%
2019/04/29	0	0.00	1	42.30	41.80	-1	1,781	-0.06%
2019/04/24	22	41.87	0	0.00	41.85	22	1,764	1.25%
2019/04/23	16	42.14	0	0.00	42.20	16	1,757	0.91%
2019/04/22	15	42.80	0	0.00	42.50	15	1,735	0.86%
2019/04/18	4	42.38	0	0.00	41.75	4	1,696	0.24%
2019/04/15	2	43.30	0	0.00	43.25	2	1,598	0.13%
2019/04/12	1	43.55	0	0.00	43.80	1	1,574	0.06%
2019/04/11	3	43.57	0	0.00	43.50	3	1,579	0.19%
2019/04/09	0	0.00	2	44.10	44.20	-2	1,492	-0.13%
2019/04/08	2	44.65	0	0.00	44.60	2	1,455	0.14%
2019/04/03	4	45.05	0	0.00	45.05	4	1,400	0.29%
2019/04/02	2	45.60	0	0.00	45.60	2	1,376	0.15%
2019/04/01	0	0.00	6	45.98	45.80	-6	1,361	-0.44%
2019/03/29	3	45.48	3	45.55	46.60	0	1,337	0.00%
2019/03/28	1	46.55	0	0.00	46.60	1	1,231	0.08%
2019/03/27	2	47.68	0	0.00	47.45	2	1,229	0.16%
2019/03/25	7	47.59	0	0.00	47.85	7	1,222	0.57%
2019/03/20	1	48.65	0	0.00	48.75	1	1,189	0.08%
2019/03/12	10	47.35	0	0.00	47.20	10	1,147	0.87%
2019/03/04	0	0.00	8	48.34	48.30	-8	1,226	-0.65%
2019/02/27	0	0.00	4	48.55	48.50	-4	1,217	-0.33%
2019/02/22	0	0.00	5	48.45	48.55	-5	1,218	-0.41%
2019/02/18	1	47.60	0	0.00	47.60	1	1,231	0.08%
2019/02/15	0	0.00	1	46.90	46.80	-1	1,207	-0.08%
2019/02/12	0	0.00	0.6	46.75	46.75	-0.6	1,213	-0.05%
2019/02/11	0	0.00	3	46.90	46.75	-3	1,228	-0.24%
2019/01/30	0	0.00	2	46.70	46.50	-2	1,222	-0.16%
2019/01/28	1	46.30	0	0.00	46.45	1	1,196	0.08%
2019/01/25	1	46.15	0	0.00	46.30	1	1,207	0.08%
2019/01/23	1	46.20	3	46.20	46.30	-2	1,212	-0.16%
2019/01/22	5	46.11	0	0.00	45.80	5	1,215	0.41%
2019/01/21	2	46.25	0	0.00	46.25	2	1,228	0.16%
2019/01/16	2	46.50	0	0.00	46.50	2	1,287	0.16%
2019/01/15	0	0.00	5	47.00	47.15	-5	1,292	-0.39%
2019/01/14	0	0.00	0.6	46.40	46.40	-0.6	1,297	-0.05%
2019/01/04	0	0.00	1	45.40	45.40	-1	1,471	-0.07%
2018/12/25	0	0.00	10	44.30	44.40	-10	2,029	-0.49%
2018/12/24	0.4	45.00	0	0.00	44.95	0.4	2,063	0.02%
2018/12/21	0.4	45.55	0	0.00	45.55	0.4	2,192	0.02%
2018/12/14	1	47.40	0	0.00	47.25	1	2,400	0.04%
2018/12/10	0	0.00	1	46.80	46.80	-1	2,596	-0.04%
2018/12/06	0.8	47.30	0	0.00	47.20	0.8	2,643	0.03%
2018/12/05	1	48.15	0	0.00	48.50	1	2,663	0.04%
2018/12/03	5	48.88	5	49.30	48.55	0	2,660	0.00%
2018/11/26	0	0.00	1	46.85	47.00	-1	2,633	-0.04%
2018/11/23	0.6	46.55	0	0.00	46.55	0.6	2,649	0.02%
2018/11/20	0	0.00	2	47.40	47.45	-2	2,711	-0.07%
2018/11/19	1	47.25	1	46.95	47.25	0	2,797	0.00%
2018/11/13	0	0.00	2	44.63	44.60	-2	2,896	-0.07%
2018/10/26	1.2	42.30	1	42.80	42.30	0.2	3,093	0.01%
2018/10/23	0	0.00	18	43.85	44.40	-18	3,290	-0.55%
2018/10/22	7	44.00	1	44.05	44.00	6	3,333	0.18%
2018/10/17	1.4	45.14	0	0.00	44.95	1.4	3,329	0.04%
2018/10/15	0	0.00	3	45.80	45.50	-3	3,301	-0.09%
2018/10/12	3	46.38	7	45.86	46.05	-4	3,288	-0.12%
2018/10/08	0	0.00	189	50.75	50.50	-189	3,142	-6.01%	大賣/鉅額交易
2018/09/26	75	35.92	0	0.00	35.75	75	3,086	2.43%
2018/09/25	41	35.82	1	35.85	35.95	40	3,035	1.32%
2018/09/21	200	35.00	2	35.05	35.15	198	2,902	6.82%	大買/鉅額交易
2018/09/18	0	0.00	10	35.30	35.35	-10	2,873	-0.35%
2018/09/14	0	0.00	5	35.00	35.05	-5	2,836	-0.18%
2018/09/07	0	0.00	2	33.93	33.45	-2	2,866	-0.07%
2018/09/04	0.5	34.15	0	0.00	34.20	0.5	2,911	0.02%
2018/08/30	0	0.00	45	34.48	34.45	-45	2,931	-1.53%
2018/08/29	3	34.25	0	0.00	34.50	3	3,008	0.10%
2018/08/23	1	34.40	1	34.35	34.50	0	3,259	0.00%
2018/08/17	0	0.00	2	34.30	34.30	-2	3,336	-0.06%
2018/08/16	10	34.20	0	0.00	34.30	10	3,333	0.30%
2018/08/15	2	34.48	2	34.35	34.30	0	3,299	0.00%
2018/08/14	50	33.91	6	33.83	34.00	44	3,240	1.36%
2018/08/13	1	33.50	0	0.00	33.40	1	3,246	0.03%
2018/08/08	1	34.40	0	0.00	34.35	1	3,257	0.03%
2018/08/07	0	0.00	1	34.20	34.15	-1	3,256	-0.03%
2018/08/03	0	0.00	1	34.20	34.20	-1	3,298	-0.03%
2018/07/27	0.6	33.60	0	0.00	33.75	0.6	3,252	0.02%
2018/07/26	0	0.00	1	33.50	33.75	-1	3,267	-0.03%
2018/07/24	0	0.00	1	33.45	33.55	-1	3,296	-0.03%
2018/07/23	3	33.07	0	0.00	33.00	3	3,290	0.09%
2018/07/20	1	34.90	1	34.75	34.90	0	3,248	0.00%
2018/07/18	4	34.98	0	0.00	35.00	4	3,209	0.12%
2018/07/11	3	34.75	0	0.00	34.60	3	3,474	0.09%
2018/07/05	0	0.00	36	34.00	33.80	-36	3,893	-0.92%
2018/07/04	4	34.21	0	0.00	34.20	4	4,025	0.10%
2018/06/27	17	35.04	0	0.00	34.70	17	4,224	0.40%
2018/06/26	2	35.30	0	0.00	35.05	2	4,254	0.05%
2018/06/25	0	0.00	1	36.05	35.65	-1	4,274	-0.02%
2018/06/22	5	35.75	0	0.00	35.70	5	4,728	0.11%
2018/06/15	6	35.75	0	0.00	36.20	6	4,892	0.12%
2018/06/14	1	35.70	2	35.80	35.70	-1	4,821	-0.02%
2018/06/13	3	36.05	1	35.90	35.80	2	4,796	0.04%
2018/06/12	15	36.45	3	36.42	36.15	12	4,798	0.25%
2018/06/08	2	36.75	0	0.00	36.70	2	4,842	0.04%
2018/06/07	1	36.90	3	36.92	36.95	-2	4,839	-0.04%
2018/06/06	3	37.13	15	37.10	37.15	-12	4,844	-0.25%
2018/06/05	0	0.00	3	36.53	36.75	-3	4,780	-0.06%
2018/06/04	2	36.35	1	36.50	36.45	1	4,801	0.02%
2018/06/01	0	0.00	1	36.10	35.95	-1	4,835	-0.02%
2018/05/31	4	35.86	1.2	35.74	36.15	2.8	4,804	0.06%
2018/05/29	10	35.70	0	0.00	35.65	10	4,747	0.21%
2018/05/25	0	0.00	2	35.65	35.80	-2	4,776	-0.04%
2018/05/22	2	35.95	1	36.00	35.80	1	4,844	0.02%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	2	35.48	2	35.65	35.35	0	4,858	0.00%
2018/05/17	3	35.68	0	0.00	35.60	3	4,913	0.06%
2018/05/16	1	35.75	0	0.00	35.80	1	4,922	0.02%
2018/05/15	1	35.65	1	35.65	35.60	0	4,940	0.00%
2018/05/14	20	35.55	0	0.00	35.85	20	5,091	0.39%
2018/05/09	0	0.00	0.4	35.40	35.45	-0.4	5,117	-0.01%
2018/05/08	0	0.00	1	35.40	35.50	-1	5,154	-0.02%
2018/05/03	1	35.85	0	0.00	35.50	1	5,208	0.02%
2018/05/02	1	36.10	1	36.30	36.00	0	5,291	0.00%
2018/04/30	1	35.55	1	35.70	35.65	0	5,294	0.00%
2018/04/26	2	35.90	2	35.90	35.45	0	5,322	0.00%
2018/04/25	1	35.75	0	0.00	35.85	1	5,332	0.02%
2018/04/24	1	35.95	0	0.00	36.10	1	5,321	0.02%
2018/04/23	0	0.00	1	36.45	36.30	-1	5,321	-0.02%
2018/04/20	0	0.00	5	36.10	36.45	-5	5,356	-0.09%
2018/04/19	0	0.00	3	36.25	36.25	-3	5,352	-0.06%
2018/04/18	1	35.85	0	0.00	36.00	1	5,335	0.02%
2018/04/17	10	35.50	3	35.42	35.60	7	5,330	0.13%
2018/04/16	1	36.50	2	36.50	36.50	-1	5,231	-0.02%
2018/04/13	3	36.40	0.2	36.35	36.50	2.8	5,228	0.05%
2018/04/12	2	36.35	7.6	36.46	36.20	-5.6	5,221	-0.11%
2018/04/11	20	36.00	4	35.80	35.80	16	5,124	0.31%
2018/04/10	12	35.59	4	35.86	35.60	8	5,051	0.16%
2018/04/09	2	34.93	4	35.23	35.40	-2	4,957	-0.04%
2018/04/03	1	33.90	0	0.00	34.15	1	4,786	0.02%
2018/04/02	0	0.00	2	34.15	34.10	-2	4,791	-0.04%
2018/03/31	0	0.00	2	34.35	34.10	-2	4,784	-0.04%
2018/03/30	0	0.00	1	34.20	34.10	-1	4,768	-0.02%
2018/03/29	7	34.35	0	0.00	34.30	7	4,727	0.15%
2018/03/28	1	34.50	1	34.45	34.45	0	4,707	0.00%
2018/03/27	36	35.67	36	35.76	34.55	0	4,635	0.00%
2018/03/23	6	33.64	19	33.82	33.90	-13	4,117	-0.32%
2018/03/22	1.4	34.15	2	34.58	34.00	-0.6	4,039	-0.01%
2018/03/21	2	34.40	7	34.19	34.35	-5	3,971	-0.13%
2018/03/19	0.1	33.80	2	33.90	33.90	-1.9	3,880	-0.05%
2018/03/16	3	33.77	0	0.00	33.65	3	3,862	0.08%
2018/03/15	4	33.83	2	34.05	33.90	2	3,810	0.05%
2018/03/14	4	33.43	3.6	33.52	33.40	0.4	3,735	0.01%
2018/03/12	0	0.00	37	33.79	33.70	-37	3,719	-0.99%
2018/03/09	0	0.00	1	33.30	33.25	-1	3,724	-0.03%
2018/03/08	1	33.50	30	33.51	33.35	-29	3,730	-0.78%
2018/03/07	4	33.10	19	33.19	33.20	-15	3,665	-0.41%
2018/03/05	2	32.33	0	0.00	32.35	2	3,664	0.05%
2018/03/02	4	32.00	0	0.00	32.40	4	3,639	0.11%
2018/02/23	4	32.45	0	0.00	32.25	4	3,682	0.11%
2018/02/22	0	0.00	8	32.21	32.25	-8	3,820	-0.21%
2018/02/08	2	31.00	0	0.00	30.70	2	4,450	0.04%
2018/02/07	0	0.00	7	31.10	30.85	-7	4,550	-0.15%
2018/02/06	8	31.10	0	0.00	30.70	8	4,537	0.18%
2018/02/05	1	32.05	1.2	32.41	32.45	-0.2	4,464	0.00%
2018/01/31	1	33.05	5	33.67	33.45	-4	4,616	-0.09%
2018/01/29	5	33.65	3	33.70	33.65	2	4,610	0.04%
2018/01/26	1	33.55	0	0.00	33.65	1	4,610	0.02%
2018/01/25	2	34.00	0	0.00	33.95	2	4,586	0.04%
2018/01/19	2	33.18	36	33.10	33.20	-34	4,683	-0.73%
2018/01/18	2	33.78	0	0.00	33.65	2	4,640	0.04%
2018/01/16	0	0.00	7	33.82	33.95	-7	4,600	-0.15%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	2	33.40	0	0.00	33.35	2	4,519	0.04%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/08	1	33.30	9	33.33	33.30	-8	4,471	-0.18%
2018/01/05	3	32.87	16	32.87	33.10	-13	4,407	-0.29%
2018/01/04	3	32.50	0	0.00	32.55	3	4,335	0.07%
2018/01/03	0	0.00	2	32.25	32.40	-2	4,313	-0.05%
2018/01/02	1	31.80	0	0.00	32.00	1	4,252	0.02%