潤泰新 (9945)-兆豐-鹿港券商分點個股進出

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
36.45
漲跌
▲1.60
漲幅
+4.59%
成交量
21,171張
產業
上市其他類股
908人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－兆豐-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/18	0	0.00	12.8	36.24	36.45	-12.8	5,567	-0.23%
2024/04/17	0	0.00	2	34.80	34.85	-2	5,274	-0.04%
2024/04/16	2	34.50	0	0.00	34.45	2	5,263	0.04%
2024/04/12	2	34.80	0	0.00	34.95	2	5,140	0.04%
2024/04/11	5	34.80	3.3	34.87	34.90	1.8	5,142	0.03%
2024/04/10	0.2	35.00	0	0.00	35.00	0.2	5,094	0.00%
2024/04/08	4	34.55	0	0.00	34.50	4	5,354	0.07%
2024/04/03	3	34.75	0	0.00	34.65	3	5,405	0.06%
2024/04/02	1	34.95	0	0.00	35.05	1	5,487	0.02%
2024/04/01	1.3	35.34	0	0.00	35.45	1.3	5,485	0.02%
2024/03/28	1	35.25	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1.6	35.27	1	35.35	35.25	0.6	5,412	0.01%
2024/03/25	0	0.00	3	35.13	35.15	-3	5,356	-0.06%
2024/03/21	5	34.74	0.3	35.00	35.35	4.8	5,325	0.09%
2024/03/20	2	34.20	10	33.90	34.15	-8	5,712	-0.14%
2024/03/19	6	34.27	0	0.00	34.10	6	5,745	0.10%
2024/03/18	1	34.75	0	0.00	34.70	1	5,617	0.02%
2024/03/15	1	35.00	0	0.00	35.00	1	5,568	0.02%
2024/03/14	21	35.52	63	35.50	35.50	-42	5,457	-0.77%
2024/03/13	10	36.90	4.4	37.08	36.85	5.7	5,191	0.11%
2024/03/12	20	36.53	15	36.51	36.95	5	5,182	0.10%
2024/03/11	3	36.12	0	0.00	36.40	3	5,193	0.06%
2024/03/08	43	35.92	1	36.15	35.85	42	5,166	0.81%
2024/03/07	1	35.80	5	35.70	35.85	-4	5,293	-0.08%
2024/03/05	0	0.00	0.9	35.75	35.65	-0.9	5,284	-0.02%
2024/03/04	4	35.76	10	35.70	35.65	-6	5,303	-0.11%
2024/03/01	2	36.03	0	0.00	36.00	2	5,261	0.04%
2024/02/29	13	36.09	0	0.00	36.35	13	5,261	0.25%
2024/02/26	0	0.00	5	36.70	36.65	-5	5,247	-0.10%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	0.00	5.2	37.05	37.05	-5.2	5,303	-0.10%
2024/02/21	4.3	36.75	0	0.00	36.85	4.3	5,353	0.08%
2024/02/19	10.5	36.90	6	36.83	37.15	4.5	5,410	0.08%
2024/02/16	5	36.20	5	36.25	36.20	0	5,509	0.00%
2024/02/15	3	35.80	0	0.00	36.10	3	5,583	0.05%
2024/02/05	6	35.67	1	35.65	35.75	5	5,539	0.09%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	21	36.21	0	0.00	35.90	21	5,473	0.38%
2024/01/29	2	36.35	0	0.00	36.35	2	5,475	0.04%
2024/01/26	2	36.15	40	36.10	36.35	-38	5,520	-0.69%
2024/01/24	1	36.10	2	36.20	36.00	-1	5,483	-0.02%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/18	10	35.20	0	0.00	34.80	10	5,448	0.18%
2024/01/17	4	35.19	0	0.00	34.90	4	5,386	0.07%
2024/01/16	6.5	36.29	32	35.90	35.90	-25.5	5,227	-0.49%
2024/01/15	38	37.10	0	0.00	37.00	38	5,090	0.75%
2024/01/12	2	36.98	0	0.00	36.90	2	5,129	0.04%
2024/01/11	2	37.00	1	36.80	37.00	1	5,185	0.02%
2024/01/09	10	37.33	62	37.20	37.20	-52	5,158	-1.01%
2024/01/08	0	0.00	3	37.75	37.65	-3	5,099	-0.06%
2024/01/05	2	38.00	4.1	38.29	38.05	-2.1	5,057	-0.04%
2024/01/04	10	38.70	0	0.00	38.55	10	5,023	0.20%
2024/01/03	5	38.87	1	39.00	38.70	4	5,005	0.08%
2024/01/02	49	39.16	14	38.97	39.25	35	4,893	0.72%
2023/12/29	20.3	37.80	0	0.00	37.75	20.3	4,681	0.43%
2023/12/28	6	37.79	6	37.69	37.85	0	4,656	0.00%
2023/12/27	12	37.03	4	36.90	37.00	8	4,579	0.17%
2023/12/26	5	36.75	0	0.00	36.70	5	4,532	0.11%
2023/12/25	0.1	36.45	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	2	36.20	0	0.00	36.25	2	4,613	0.04%
2023/12/21	1	36.50	0	0.00	36.40	1	4,779	0.02%
2023/12/20	85	36.59	0	0.00	36.85	85	4,832	1.76%
2023/12/19	5.8	36.63	0	0.00	36.45	5.8	4,859	0.12%
2023/12/18	4	37.06	2	36.95	37.00	2	4,835	0.04%
2023/12/15	2	36.83	0	0.00	36.75	2	4,782	0.04%
2023/12/14	22	37.17	2.2	37.07	36.95	19.8	4,295	0.46%
2023/12/12	6.1	36.01	0	0.00	36.20	6.1	4,244	0.14%
2023/12/11	0.6	36.60	0	0.00	36.50	0.6	4,281	0.01%
2023/12/07	11.4	36.98	0	0.00	36.90	11.4	4,314	0.26%
2023/12/06	4	37.13	4	37.55	37.30	0	4,430	0.00%
2023/12/05	2	37.00	0	0.00	36.75	2	4,490	0.04%
2023/12/04	1.7	36.88	7	37.14	37.15	-5.3	4,754	-0.11%
2023/12/01	3	35.80	0	0.00	35.80	3	4,689	0.06%
2023/11/30	3	35.95	0	0.00	35.80	3	4,809	0.06%
2023/11/29	1.5	35.81	0	0.00	35.85	1.5	4,766	0.03%
2023/11/22	0	0.00	0.4	35.75	35.75	-0.4	4,762	-0.01%
2023/11/21	2	35.78	0	0.00	35.95	2	4,810	0.04%
2023/11/20	12.1	35.92	0	0.00	35.80	12.1	4,752	0.25%
2023/11/17	1	36.85	0.4	36.80	36.90	0.6	4,762	0.01%
2023/11/16	0.1	36.70	0	0.00	36.80	0.1	4,779	0.00%
2023/11/15	0.2	36.15	1	36.80	36.70	-0.8	4,790	-0.02%
2023/11/14	5.2	35.47	0	0.00	35.50	5.2	4,642	0.11%
2023/11/07	2	34.10	0	0.00	34.10	2	4,720	0.04%
2023/11/03	0.4	34.05	0	0.00	34.10	0.4	4,757	0.01%
2023/10/31	0.1	32.95	0	0.00	32.40	0.1	4,855	0.00%
2023/10/26	2.3	33.35	0	0.00	33.10	2.3	4,967	0.05%
2023/10/20	5	32.65	0	0.00	33.20	5	5,154	0.10%
2023/10/19	1	33.50	0	0.00	33.40	1	5,153	0.02%
2023/10/17	2	35.10	0	0.00	34.65	2	5,158	0.04%
2023/10/13	2	35.55	0	0.00	35.40	2	5,276	0.04%
2023/10/04	9.2	34.15	0	0.00	34.00	9.2	5,481	0.17%
2023/09/28	3	35.15	0	0.00	35.20	3	5,433	0.06%
2023/09/27	1	35.43	0	0.00	35.20	1	5,440	0.02%
2023/09/26	7.1	35.50	0	0.00	35.30	7.1	5,428	0.13%
2023/09/25	6.2	36.91	0	0.00	36.70	6.2	5,280	0.12%
2023/09/13	2	34.95	1	35.10	34.90	1	5,230	0.02%
2023/09/11	0	0.00	13	34.76	34.75	-13	5,299	-0.25%
2023/09/08	4	34.83	7	34.80	34.80	-3	5,338	-0.06%
2023/09/07	1	35.10	0	0.00	35.00	1	5,454	0.02%
2023/09/06	2.1	35.84	2	35.80	35.60	0.1	5,452	0.00%
2023/09/05	0	0.00	6	36.25	36.40	-6	5,413	-0.11%
2023/09/04	12	36.20	1	36.30	36.10	11	5,409	0.20%
2023/09/01	10	36.66	0	0.00	36.60	10	5,424	0.18%
2023/08/31	3	36.80	3	36.68	36.85	0	5,542	0.00%
2023/08/30	2	36.60	12	36.65	36.60	-10	5,703	-0.18%
2023/08/29	10	36.57	3	36.52	36.65	7	5,614	0.12%
2023/08/28	1	35.55	2	35.60	35.70	-1	5,309	-0.02%
2023/08/25	0	0.00	12.1	34.66	34.50	-12.1	5,274	-0.23%
2023/08/24	10	33.34	2	33.40	33.30	8	5,180	0.15%
2023/08/23	0.1	33.15	0	0.00	33.00	0.1	5,192	0.00%
2023/08/21	0.2	33.50	6	33.49	33.65	-5.8	5,272	-0.11%
2023/08/18	0	0.00	1	33.15	33.20	-1	5,260	-0.02%
2023/08/17	2.1	33.02	0	0.00	33.20	2.1	5,242	0.04%
2023/08/15	0	0.00	0.1	34.70	34.50	-0.1	5,126	0.00%
2023/08/14	0.2	34.70	0	0.00	34.55	0.2	5,142	0.00%
2023/08/11	0	0.00	10	35.09	35.05	-10	5,142	-0.19%
2023/08/09	0	0.00	10	34.80	34.85	-10	5,172	-0.19%
2023/08/08	1.1	35.05	0	0.00	34.90	1.1	5,184	0.02%
2023/08/07	0.2	35.15	0	0.00	35.15	0.2	5,165	0.00%
2023/08/02	0	0.00	2	35.65	35.10	-2	5,198	-0.04%
2023/08/01	5	35.82	0	0.00	35.75	5	5,177	0.10%
2023/07/31	3	35.83	0	0.00	35.60	3	5,166	0.06%
2023/07/28	4	35.60	2	35.75	35.60	2	5,157	0.04%
2023/07/27	3	35.70	3	36.00	36.15	0	5,139	0.00%
2023/07/26	0	0.00	1	35.50	35.35	-1	5,079	-0.02%
2023/07/25	0	0.00	11	35.01	35.05	-11	5,106	-0.22%
2023/07/21	3	35.70	3	35.35	35.20	0	5,073	0.00%
2023/07/20	23	35.49	23	35.50	35.70	0	5,147	0.00%
2023/07/13	6	35.28	0	0.00	35.20	6	5,183	0.12%
2023/07/12	0	0.00	1.6	35.48	35.25	-1.6	5,162	-0.03%
2023/07/11	2	35.90	0	0.00	35.70	2	5,168	0.04%
2023/07/10	2	36.10	5.3	35.99	35.85	-3.3	5,193	-0.06%
2023/07/06	0	0.00	1	36.00	35.55	-1	5,242	-0.02%
2023/07/05	14	36.53	0	0.00	36.15	14	5,169	0.27%
2023/07/04	2	36.00	0	0.00	36.00	2	5,189	0.04%
2023/07/03	0	0.00	2	36.00	36.05	-2	5,237	-0.04%
2023/06/19	0.2	36.30	1	36.30	36.30	-0.8	5,838	-0.01%
2023/06/14	1	36.40	0	0.00	36.50	1	6,906	0.01%
2023/06/13	2	36.78	10	36.40	36.75	-8	7,974	-0.10%
2023/06/09	3	36.33	12	36.23	36.10	-9	7,948	-0.11%
2023/06/08	3	36.60	2	36.25	36.25	1	7,979	0.01%
2023/06/07	3	36.82	1	36.85	36.85	2	7,999	0.03%
2023/06/06	26.7	37.20	9	36.81	37.00	17.7	7,968	0.22%
2023/06/05	17	36.72	8	36.53	36.95	9	7,832	0.11%
2023/06/02	0.7	35.15	2	35.10	35.05	-1.3	7,564	-0.02%
2023/06/01	0	0.00	10	34.90	34.90	-10	7,550	-0.13%
2023/05/31	0	0.00	3	35.10	34.90	-3	7,578	-0.04%
2023/05/30	0.1	35.05	17	35.05	35.05	-16.9	7,560	-0.22%
2023/05/26	6	34.82	24	34.90	34.90	-18	7,707	-0.23%
2023/05/25	2	35.23	0	0.00	35.15	2	7,703	0.03%
2023/05/24	3.6	35.66	0.1	35.60	35.70	3.5	7,686	0.05%
2023/05/23	0.1	35.60	0	0.00	35.70	0.1	7,678	0.00%
2023/05/22	1	35.50	1	35.55	35.50	0	7,685	0.00%
2023/05/18	16	35.46	0	0.00	35.45	16	7,642	0.21%
2023/05/17	0.3	35.20	0	0.00	35.35	0.3	7,640	0.00%
2023/05/15	1	33.90	0	0.00	34.50	1	7,585	0.01%
2023/05/12	0.3	35.00	0	0.00	34.85	0.3	7,513	0.00%
2023/05/11	2	35.33	7	35.10	35.20	-5	7,470	-0.07%
2023/05/10	3	35.40	0	0.00	35.50	3	7,450	0.04%
2023/05/09	1	35.90	1	35.80	35.75	0	7,428	0.00%
2023/05/08	1	36.00	5	35.87	35.80	-4	7,447	-0.05%
2023/05/04	5	35.50	2	35.50	35.80	3	7,481	0.04%
2023/05/03	1	35.50	1	35.45	35.35	0	7,492	0.00%
2023/05/02	0	35.60	0	0.00	35.50	0	7,619	0.00%
2023/04/28	1	35.65	0	0.00	35.80	1	7,729	0.01%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/26	1	35.35	5	35.40	35.65	-4	7,742	-0.05%
2023/04/25	0	0.00	5	35.56	35.40	-5	7,724	-0.06%
2023/04/24	1	35.55	10	35.48	35.55	-9	7,638	-0.12%
2023/04/20	3	35.18	15.2	35.10	35.05	-12.2	7,657	-0.16%
2023/04/19	0	0.00	0.5	35.45	35.45	-0.5	7,673	-0.01%
2023/04/18	3	35.63	2	35.50	35.50	1	7,615	0.01%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/14	0	0.00	20	35.86	36.10	-20	7,546	-0.27%
2023/04/12	4	36.00	4	36.04	36.15	0	7,539	0.00%
2023/04/11	0	0.00	4	35.71	35.85	-4	7,476	-0.05%
2023/04/10	2.1	35.69	0	0.00	35.50	2.1	7,443	0.03%
2023/04/07	25	35.50	14	35.63	35.65	11	7,407	0.15%
2023/04/06	0.1	35.25	4	35.28	35.15	-3.9	7,338	-0.05%
2023/03/31	1	35.70	12	35.25	35.35	-11	7,291	-0.15%
2023/03/30	0.1	35.05	1	35.05	35.05	-0.9	7,236	-0.01%
2023/03/29	4	35.18	0	0.00	34.90	4	7,244	0.06%
2023/03/28	4	35.40	15	35.29	35.20	-11	7,227	-0.15%
2023/03/27	0	0.00	0.2	35.50	35.50	-0.2	7,223	0.00%
2023/03/24	0	0.00	2	35.75	35.85	-2	7,204	-0.03%
2023/03/23	11	35.74	2	35.70	35.85	9	7,168	0.13%
2023/03/22	1	35.35	6	35.52	35.95	-5	7,126	-0.07%
2023/03/21	4	35.64	10	35.55	35.65	-6	6,984	-0.09%
2023/03/20	30.1	34.18	9	34.42	34.30	21.1	6,702	0.31%
2023/03/17	10.1	36.44	17	36.31	36.25	-6.9	6,127	-0.11%
2023/03/16	46.8	36.18	32	36.35	36.25	14.8	5,954	0.25%
2023/03/15	2.8	38.35	0	0.00	38.35	2.8	4,988	0.06%
2023/03/14	5	42.67	5	42.66	42.60	0	4,968	0.00%
2023/03/13	4	42.80	2	42.93	43.00	2	5,011	0.04%
2023/03/10	1.1	43.50	10	43.80	43.25	-8.9	5,008	-0.18%
2023/03/09	0	0.00	2	44.08	44.10	-2	4,978	-0.04%
2023/03/08	0.5	44.00	0.1	44.00	44.00	0.4	5,069	0.01%
2023/03/07	2	44.00	1	43.95	44.10	1	5,083	0.02%
2023/03/06	2	43.38	0	0.00	43.45	2	5,069	0.04%
2023/03/03	2	43.25	0	0.00	43.25	2	5,086	0.04%
2023/03/02	0.1	43.50	12	43.15	43.30	-11.9	5,100	-0.23%
2023/03/01	6	43.58	0	0.00	43.60	6	5,047	0.12%
2023/02/23	0	0.00	1	44.60	44.50	-1	4,861	-0.02%
2023/02/22	3	44.07	0	0.00	44.20	3	4,838	0.06%
2023/02/21	2	44.30	0.5	44.40	44.40	1.5	4,897	0.03%
2023/02/13	3	43.96	0	0.00	44.05	3	5,538	0.05%
2023/02/07	2	44.70	0	0.00	44.65	2	5,700	0.04%
2023/02/06	3	44.90	0	0.00	44.70	3	5,741	0.05%
2023/02/03	3	45.28	6	45.19	45.10	-3	5,764	-0.05%
2023/02/02	7	45.42	8	45.40	45.40	-1	5,807	-0.02%
2023/02/01	5.1	45.01	5	45.19	45.30	0.1	5,868	0.00%
2023/01/31	0	0.00	3	45.40	44.75	-3	6,156	-0.05%
2023/01/30	5.4	44.47	2	44.54	44.70	3.4	6,185	0.05%
2023/01/17	0.5	43.65	2.3	43.84	43.90	-1.8	6,144	-0.03%
2023/01/16	0	0.00	0.1	43.60	43.55	-0.1	6,200	0.00%
2023/01/13	1	43.70	0	0.00	43.35	1	6,238	0.02%
2023/01/12	3	43.28	5	43.60	43.30	-2	6,316	-0.03%
2023/01/10	1	43.20	0	0.00	43.30	1	6,394	0.02%
2023/01/09	1	43.70	0	0.00	43.75	1	6,410	0.02%
2023/01/06	0	0.00	6	43.22	43.10	-6	6,440	-0.09%
2023/01/03	0.4	42.70	0	0.00	43.55	0.4	7,003	0.01%
2022/12/30	0	0.00	8	43.23	43.25	-8	6,996	-0.11%
2022/12/29	1	42.55	4	42.58	42.65	-3	7,015	-0.04%
2022/12/28	0.2	43.28	1	43.55	43.15	-0.8	7,027	-0.01%
2022/12/26	4.5	43.61	0	0.00	43.65	4.5	7,206	0.06%
2022/12/22	0.5	44.25	0	0.00	44.35	0.5	7,273	0.01%
2022/12/21	0	0.00	4.5	42.92	43.15	-4.5	7,318	-0.06%
2022/12/20	0	0.00	2	43.20	42.50	-2	7,291	-0.03%
2022/12/19	1	43.95	0	0.00	44.00	1	7,328	0.01%
2022/12/16	1	44.35	5	44.45	44.40	-4	7,295	-0.05%
2022/12/15	1.5	45.07	0	0.00	45.05	1.5	7,276	0.02%
2022/12/14	4	44.99	0.9	45.05	45.00	3.2	7,264	0.04%
2022/12/13	0.5	44.55	4	44.65	44.45	-3.5	7,239	-0.05%
2022/12/12	0.1	44.50	0	0.00	44.35	0.1	7,191	0.00%
2022/12/09	1	44.90	3	44.78	44.85	-2	7,209	-0.03%
2022/12/08	2.2	44.51	0	0.00	44.50	2.2	7,180	0.03%
2022/12/07	1.5	45.75	6	45.87	45.60	-4.5	7,113	-0.06%
2022/12/06	2.1	46.74	5	46.80	46.45	-3	6,971	-0.04%
2022/12/05	5	47.00	0.1	47.35	47.20	4.9	6,913	0.07%
2022/12/02	3	46.27	1	46.15	45.95	2	6,853	0.03%
2022/12/01	1	46.75	2	46.40	46.35	-1	6,845	-0.01%
2022/11/30	3.4	45.99	0	0.00	46.15	3.4	6,800	0.05%
2022/11/29	0.1	45.70	0	0.00	45.90	0.1	6,709	0.00%
2022/11/25	0	0.00	21	45.60	45.35	-21	6,849	-0.31%
2022/11/24	1	44.70	0	0.00	45.20	1	6,829	0.01%
2022/11/22	1	44.15	0	0.00	43.95	1	6,859	0.01%
2022/11/21	2	44.45	0.5	44.25	44.10	1.5	6,880	0.02%
2022/11/18	1	44.65	0.1	44.50	44.45	0.9	6,867	0.01%
2022/11/17	1.1	43.91	0	0.00	43.95	1.1	6,861	0.02%
2022/11/16	1.2	44.81	5	44.70	44.25	-3.8	6,816	-0.06%
2022/11/15	2.1	45.22	0	0.00	45.50	2.1	6,702	0.03%
2022/11/14	5	45.14	1	45.35	45.25	4	6,637	0.06%
2022/11/11	11	44.19	9.1	44.21	44.65	1.9	6,548	0.03%
2022/11/10	0.5	43.60	7	43.53	43.30	-6.5	6,453	-0.10%
2022/11/09	4.2	43.98	11	44.15	43.60	-6.8	6,546	-0.10%
2022/11/08	1	41.85	0	0.00	43.45	1	6,489	0.02%
2022/11/07	3	41.20	1	41.55	41.80	2	6,546	0.03%
2022/11/04	3.4	40.09	0	0.00	40.70	3.4	6,674	0.05%
2022/11/02	5	39.95	5	40.69	40.90	0	6,852	0.00%
2022/11/01	6.1	39.85	0	0.00	40.00	6.1	6,873	0.09%
2022/10/31	13.1	39.63	0	0.00	39.60	13.1	6,907	0.19%
2022/10/28	6	40.03	1	40.00	40.00	5	6,976	0.07%
2022/10/27	18	39.92	19.5	39.98	40.35	-1.5	7,020	-0.02%
2022/10/26	6	57.85	15	58.08	58.00	-9	6,861	-0.13%
2022/10/25	0	0.00	2	57.70	58.10	-2	7,285	-0.03%
2022/10/24	4.5	59.81	4	59.75	59.00	0.5	7,298	0.01%
2022/10/21	3.3	60.41	3.1	60.41	60.40	0.2	7,271	0.00%
2022/10/20	1	58.40	0	0.00	60.50	1	7,414	0.01%
2022/10/18	3	58.20	1.1	58.89	59.00	1.9	8,120	0.02%
2022/10/17	2	55.15	0	0.00	57.40	2	9,704	0.02%
2022/10/13	13	56.58	11.2	54.44	54.70	1.8	10,220	0.02%
2022/10/12	0	0.00	1.2	56.52	56.60	-1.2	9,827	-0.01%
2022/10/11	0.1	52.20	0	0.00	51.50	0.1	9,732	0.00%
2022/10/07	16.1	53.60	16	53.71	53.60	0.1	9,688	0.00%
2022/10/05	1.7	51.66	1	51.50	51.40	0.7	9,655	0.01%
2022/10/04	0.1	49.60	0	0.00	50.30	0.1	9,677	0.00%
2022/09/29	1	51.80	2	52.00	51.40	-1	9,562	-0.01%
2022/09/28	3.2	51.75	2	51.60	50.60	1.2	9,600	0.01%
2022/09/27	2.1	53.41	0	0.00	53.70	2.1	9,542	0.02%
2022/09/26	1	54.10	2	52.40	53.50	-1	9,574	-0.01%
2022/09/22	12.1	56.83	1	56.70	56.50	11.1	9,599	0.12%
2022/09/20	1	58.50	0	0.00	58.90	1	9,553	0.01%
2022/09/19	10	58.20	1	58.60	58.00	9	9,556	0.09%
2022/09/16	1	59.80	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	0.00	2	60.50	60.30	-2	9,578	-0.02%
2022/09/14	1	59.00	3	58.80	59.00	-2	9,595	-0.02%
2022/09/12	2	60.40	0	0.00	60.30	2	9,658	0.02%
2022/09/08	4	58.20	10.1	60.50	60.30	-6.1	9,752	-0.06%
2022/09/07	10.1	58.50	1	58.20	58.00	9.1	9,759	0.09%
2022/09/06	0	0.00	1	59.70	60.00	-1	9,736	-0.01%
2022/09/02	7.1	59.45	3	59.70	59.20	4.1	9,859	0.04%
2022/09/01	2.1	60.76	1	60.70	61.30	1.1	9,779	0.01%
2022/08/31	1	63.30	0	0.00	63.10	1	9,717	0.01%
2022/08/30	1	62.90	1	63.60	63.40	0	9,714	0.00%
2022/08/29	0	0.00	0	62.70	62.80	0	9,725	0.00%
2022/08/26	1	64.30	1.7	64.11	64.30	-0.7	9,730	-0.01%
2022/08/25	0.2	62.97	1	62.70	62.70	-0.9	9,704	-0.01%
2022/08/23	1.1	61.84	2	62.40	61.80	-0.9	9,953	-0.01%
2022/08/22	4	63.08	1	63.10	63.20	3	10,007	0.03%
2022/08/19	2.1	61.95	1	62.20	63.00	1.1	10,012	0.01%
2022/08/18	3.1	63.03	10	63.00	63.00	-6.9	10,003	-0.07%
2022/08/17	5	63.52	19.1	63.70	63.30	-14.1	9,993	-0.14%
2022/08/16	23.2	62.82	26	62.99	63.50	-2.9	9,996	-0.03%
2022/08/15	1	64.60	10.1	64.85	64.90	-9.1	9,864	-0.09%
2022/08/12	4.6	62.98	7	62.90	63.00	-2.4	9,811	-0.02%
2022/08/11	3	63.10	14.2	64.14	64.50	-11.2	9,774	-0.11%
2022/08/10	2.1	61.46	4	60.90	61.50	-1.9	9,669	-0.02%
2022/08/09	6	59.88	10.1	59.63	60.00	-4.1	9,575	-0.04%
2022/08/08	5	57.70	6	58.05	58.00	-1	9,580	-0.01%
2022/08/05	5	56.40	5.3	57.38	57.70	-0.3	9,675	0.00%
2022/08/04	3.2	54.87	6.2	55.01	56.00	-3.1	9,803	-0.03%
2022/08/03	13	56.45	5	57.20	56.40	8	9,749	0.08%
2022/08/02	3	58.10	10.1	58.00	57.90	-7.1	9,726	-0.07%
2022/08/01	28	55.57	43.1	56.38	57.90	-15.1	9,782	-0.15%
2022/07/29	6.2	54.80	2	54.80	54.80	4.2	9,333	0.05%
2022/07/28	0.6	60.80	22	60.55	60.80	-21.4	9,592	-0.22%
2022/07/27	1	59.90	3	60.57	60.80	-2	9,631	-0.02%
2022/07/26	26	60.61	19.2	60.63	61.10	6.8	9,605	0.07%
2022/07/25	9.4	58.33	15.4	58.44	59.60	-5.9	9,320	-0.06%
2022/07/22	209.3	56.05	204	55.93	58.00	5.3	9,034	0.06%	大買/大賣/
2022/07/21	5.2	59.20	3	59.20	59.20	2.2	8,254	0.03%
2022/07/20	53.7	66.83	32.2	66.70	65.70	21.5	8,214	0.26%
2022/07/18	0	0.00	2.2	72.52	72.80	-2.2	7,758	-0.03%
2022/07/14	5	70.56	0	0.00	71.30	5	7,784	0.06%
2022/07/13	1	70.60	1	71.30	71.20	0	7,796	0.00%
2022/07/12	3	69.33	0	0.00	69.10	3	7,877	0.04%
2022/07/11	2	69.40	3	70.13	69.40	-1	7,850	-0.01%
2022/07/08	2	71.10	0	0.00	70.90	2	7,817	0.03%
2022/07/07	2	69.60	0.8	69.90	71.00	1.2	7,858	0.02%
2022/07/06	4	70.04	0	0.00	69.90	4	8,040	0.05%
2022/07/05	0.1	71.70	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	6	70.50	5	71.50	71.40	1	7,999	0.01%
2022/07/01	15.1	70.48	2	70.40	70.30	13.1	8,025	0.16%
2022/06/30	4.1	73.55	2	74.20	73.40	2.1	7,927	0.03%
2022/06/28	0	0.00	10	74.99	74.80	-10	7,956	-0.13%
2022/06/24	1	74.40	2	74.80	74.50	-1	8,124	-0.01%
2022/06/23	1	71.60	13	72.08	72.70	-12	8,146	-0.15%
2022/06/22	6.2	73.31	0	0.00	72.70	6.2	8,246	0.08%
2022/06/21	0	0.00	1	74.50	74.40	-1	8,256	-0.01%
2022/06/20	3.1	73.12	0	0.00	72.60	3.1	8,320	0.04%
2022/06/17	9.1	74.99	0	0.00	74.30	9.1	8,386	0.11%
2022/06/16	1	77.60	0.1	76.80	75.70	0.9	8,421	0.01%
2022/06/15	0.7	77.07	0	0.00	77.00	0.7	8,689	0.01%
2022/06/14	2	76.30	2	76.60	77.30	0	8,740	0.00%
2022/06/13	1.3	76.21	0.1	76.10	75.70	1.2	8,821	0.01%
2022/06/10	0	0.00	15.5	78.52	78.50	-15.5	8,757	-0.18%
2022/06/09	1	78.40	8	78.40	78.40	-7	8,756	-0.08%
2022/06/07	2	77.30	1	77.80	77.80	1	8,799	0.01%
2022/06/06	5.2	77.50	2.1	76.84	77.60	3.1	8,844	0.04%
2022/06/02	1	76.00	4	76.60	76.20	-3	8,997	-0.03%
2022/06/01	3.5	76.54	2.2	76.23	76.10	1.3	9,142	0.01%
2022/05/31	1	75.50	2	75.40	77.10	-1	9,138	-0.01%
2022/05/27	0	0.00	0.4	72.90	72.80	-0.4	8,955	0.00%
2022/05/26	7	72.24	0	0.00	72.00	7	9,021	0.08%
2022/05/25	1	71.90	0	0.00	72.50	1	9,173	0.01%
2022/05/23	0	0.00	1	72.60	72.70	-1	9,605	-0.01%
2022/05/20	2.1	72.56	1	72.40	72.70	1.1	9,745	0.01%
2022/05/19	5.3	72.02	0	0.00	71.90	5.3	9,872	0.05%
2022/05/18	2	72.75	1	71.37	73.80	1	9,887	0.01%
2022/05/17	3	70.73	0	0.00	71.30	3	9,881	0.03%
2022/05/16	4.1	70.65	0	0.00	70.20	4.1	9,838	0.04%
2022/05/13	9	70.27	0	0.00	71.50	9	9,759	0.09%
2022/05/12	9.2	71.58	3	70.73	69.80	6.2	9,667	0.06%
2022/05/11	4.1	73.65	0	0.00	73.40	4.1	9,487	0.04%
2022/05/10	6.2	73.42	0	0.00	74.30	6.2	9,478	0.07%
2022/05/09	16.8	75.30	1	76.50	74.00	15.8	9,401	0.17%
2022/05/06	8.2	75.98	11	76.02	76.40	-2.8	9,293	-0.03%
2022/05/05	21.1	77.85	15	77.68	77.70	6.1	9,294	0.07%
2022/05/04	2	80.05	1	80.20	80.30	1	8,937	0.01%
2022/05/03	2	79.90	7	79.36	79.60	-5	8,877	-0.06%
2022/04/29	3	78.20	6.7	77.98	78.30	-3.7	8,755	-0.04%
2022/04/28	14.1	77.65	2	77.20	77.50	12.1	8,743	0.14%
2022/04/27	51.2	77.94	62.1	77.66	78.90	-10.9	8,590	-0.13%
2022/04/25	2	67.40	3	67.57	67.80	-1	7,794	-0.01%
2022/04/22	6	69.00	0	0.00	69.10	6	7,749	0.08%
2022/04/21	11	70.05	0	0.00	69.90	11	7,781	0.14%
2022/04/20	9	70.04	0	0.00	70.30	9	7,799	0.12%
2022/04/19	1.5	70.92	0	0.00	70.20	1.5	7,905	0.02%
2022/04/18	4	70.78	16	70.29	69.80	-12	8,173	-0.15%
2022/04/14	12	73.97	13.1	73.82	73.80	-1.1	8,033	-0.01%
2022/04/13	10	74.50	0	0.00	74.30	10	8,065	0.12%
2022/04/12	11.3	75.34	4	73.75	73.20	7.3	8,002	0.09%
2022/04/11	14.5	78.65	1	78.20	77.80	13.5	7,785	0.17%
2022/04/08	1	78.20	13	78.80	79.10	-12	7,767	-0.15%
2022/04/07	3.1	78.82	0	0.00	77.50	3.1	7,746	0.04%
2022/04/06	4	78.52	3	78.97	79.80	1	7,673	0.01%
2022/04/01	1	79.10	0	0.00	79.10	1	7,626	0.01%
2022/03/31	0	0.00	8	79.15	79.30	-8	7,628	-0.10%
2022/03/30	10	79.20	10	80.00	79.10	0	7,624	0.00%
2022/03/29	1	78.60	1	78.90	79.20	0	7,527	0.00%
2022/03/28	4	76.28	6.1	76.60	77.20	-2.1	7,434	-0.03%
2022/03/25	0	0.00	4.5	76.09	77.20	-4.5	7,414	-0.06%
2022/03/24	0	0.00	8	74.89	75.10	-8	7,271	-0.11%
2022/03/23	2	74.20	8	74.28	74.90	-6	7,250	-0.08%
2022/03/22	0.2	72.30	6	73.07	73.60	-5.8	7,157	-0.08%
2022/03/21	7	71.19	0	0.00	71.90	7	7,055	0.10%
2022/03/18	0	0.00	5	73.00	73.00	-5	6,990	-0.07%
2022/03/17	7	70.39	0	0.00	70.80	7	6,786	0.10%
2022/03/16	2	69.65	4	70.90	70.10	-2	6,737	-0.03%
2022/03/15	1	71.70	0	0.00	71.70	1	6,594	0.02%
2022/03/14	2	72.20	1	72.80	72.10	1	6,578	0.02%
2022/03/11	1.3	71.69	2	71.60	72.10	-0.7	6,614	-0.01%
2022/03/10	5	71.60	0	0.00	71.90	5	6,630	0.08%
2022/03/09	3	69.07	1	70.10	69.90	2	6,627	0.03%
2022/03/08	8	68.59	1	68.60	67.60	7	6,590	0.11%
2022/03/07	10.1	70.92	16.1	70.99	70.60	-6	6,421	-0.09%
2022/03/04	4	73.55	10	73.34	73.30	-6	6,411	-0.09%
2022/03/03	3	73.30	0.1	73.60	73.60	2.9	6,550	0.04%
2022/03/02	0.8	72.44	2	72.05	72.40	-1.2	6,620	-0.02%
2022/03/01	3	71.50	0	0.00	72.00	3	6,599	0.05%
2022/02/25	5	71.82	3	71.60	71.60	2	6,532	0.03%
2022/02/24	35.6	72.98	9	72.40	71.50	26.6	6,388	0.42%
2022/02/23	4.5	73.94	4	74.05	74.40	0.5	6,141	0.01%
2022/02/22	11.6	71.63	1	71.60	71.80	10.6	6,098	0.17%
2022/02/21	0	0.00	4.1	70.75	71.90	-4.1	5,982	-0.07%
2022/02/18	0	0.00	7.1	69.98	69.90	-7.1	5,863	-0.12%
2022/02/17	4	68.80	3	68.57	68.80	1	5,808	0.02%
2022/02/16	2	68.00	0	0.00	67.80	2	5,947	0.03%
2022/02/15	9	68.26	0	0.00	67.50	9	6,047	0.15%
2022/02/14	2	67.50	1	67.30	67.50	1	6,087	0.02%
2022/02/11	0	0.00	1.2	68.37	68.90	-1.2	6,110	-0.02%
2022/02/10	1.1	67.81	1	68.00	68.80	0.1	6,203	0.00%
2022/02/09	0	0.00	5	68.00	67.70	-5	6,179	-0.08%
2022/02/08	2	67.80	9.1	67.65	67.70	-7.1	6,283	-0.11%
2022/02/07	1	66.20	6.6	66.51	67.20	-5.6	6,266	-0.09%
2022/01/26	0	0.00	1	63.80	63.70	-1	6,224	-0.02%
2022/01/25	9	63.43	3.8	63.46	63.40	5.2	6,480	0.08%
2022/01/24	2	63.70	2	63.70	64.40	0	6,577	0.00%
2022/01/21	6.1	65.04	1	65.70	64.80	5.1	6,731	0.08%
2022/01/20	0.1	65.90	1.1	66.21	66.30	-1	6,874	-0.01%
2022/01/18	0	0.00	4.1	67.30	67.00	-4.1	7,750	-0.05%
2022/01/17	3	66.70	3	66.80	66.80	0	7,872	0.00%
2022/01/14	3	65.97	0	0.00	66.00	3	8,057	0.04%
2022/01/13	2	66.35	0.1	66.80	67.00	1.9	8,087	0.02%
2022/01/12	1	66.20	2	66.60	66.50	-1	8,079	-0.01%
2022/01/11	5	65.98	40.4	66.75	67.00	-35.4	7,972	-0.44%
2022/01/10	0.1	63.10	1	63.80	63.90	-0.9	7,738	-0.01%
2022/01/06	21	63.31	5	63.80	63.60	16	7,738	0.21%
2022/01/05	0	0.00	1	62.90	63.10	-1	7,746	-0.01%
2022/01/04	2.1	62.80	3	62.87	63.20	-0.9	7,864	-0.01%
2022/01/03	0	0.00	3	63.67	63.60	-3	7,931	-0.04%
2021/12/30	1	63.80	2	63.80	63.80	-1	7,940	-0.01%
2021/12/29	1	63.30	2.4	63.50	63.50	-1.4	8,031	-0.02%
2021/12/28	6	62.93	0	0.00	63.00	6	8,085	0.07%
2021/12/27	6	63.30	1.4	63.37	63.00	4.6	8,192	0.06%
2021/12/24	2	63.30	0.1	63.60	63.30	2	8,294	0.02%
2021/12/23	2	62.40	15	62.40	62.50	-13	8,336	-0.16%
2021/12/21	0	0.00	1.3	62.42	62.40	-1.3	8,678	-0.01%
2021/12/17	2.1	61.60	0	0.00	61.30	2.1	9,432	0.02%
2021/12/16	0	0.00	0.4	62.00	61.80	-0.4	10,123	0.00%
2021/12/15	0	0.00	1	62.10	61.90	-1	10,653	-0.01%
2021/12/14	0.2	61.39	8.4	61.22	61.00	-8.2	10,919	-0.08%
2021/12/13	2.5	62.56	7	62.11	61.60	-4.6	11,008	-0.04%
2021/12/10	1.1	63.61	6	63.40	63.20	-4.9	11,117	-0.04%
2021/12/09	0.1	64.20	5	64.20	64.00	-4.9	11,358	-0.04%
2021/12/08	1	64.10	1	64.20	64.10	0	11,789	0.00%
2021/12/07	0.5	64.50	0	0.00	64.40	0.5	12,028	0.00%
2021/12/03	2.1	63.22	0	0.00	63.40	2.1	12,276	0.02%
2021/12/02	6.1	64.31	4	63.80	63.70	2.1	12,428	0.02%
2021/12/01	2	64.35	6	64.73	64.80	-4	12,676	-0.03%
2021/11/30	1.7	64.76	0	0.00	64.20	1.7	12,675	0.01%
2021/11/29	2.1	63.00	10.6	63.89	63.80	-8.6	12,668	-0.07%
2021/11/26	2.7	64.98	0	0.00	64.90	2.7	12,667	0.02%
2021/11/25	1	66.80	0.4	67.20	66.70	0.6	12,678	0.00%
2021/11/24	6.3	66.66	2	66.85	66.90	4.3	12,709	0.03%
2021/11/23	3	66.53	2.8	66.70	66.50	0.2	12,738	0.00%
2021/11/22	0.1	67.00	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	4.6	67.41	3	67.43	67.10	1.6	12,660	0.01%
2021/11/18	1.4	68.94	4	68.70	68.70	-2.6	12,521	-0.02%
2021/11/17	0.2	68.60	0	0.00	68.90	0.2	12,501	0.00%
2021/11/16	1.5	68.40	0	0.00	68.50	1.5	12,484	0.01%
2021/11/15	7	69.43	2	69.50	69.00	5	12,470	0.04%
2021/11/12	2	68.40	1.4	67.23	68.50	0.6	12,312	0.00%
2021/11/11	1.2	66.60	0	0.00	66.70	1.2	12,278	0.01%
2021/11/10	2.1	67.05	2	67.10	66.80	0.1	12,311	0.00%
2021/11/09	6	67.35	5	67.40	67.50	1	12,330	0.01%
2021/11/08	2	66.90	3	67.43	67.50	-1	12,253	-0.01%
2021/11/05	4.3	66.83	12	67.08	67.00	-7.7	12,270	-0.06%
2021/11/04	0	68.90	6.4	68.52	68.50	-6.4	12,132	-0.05%
2021/11/03	5	69.06	6	69.50	69.60	-1	12,059	-0.01%
2021/11/02	24	69.37	30	68.52	68.20	-6	11,962	-0.05%
2021/11/01	9.6	71.27	6	70.73	70.90	3.6	11,713	0.03%
2021/10/29	3.3	70.88	6	71.05	70.90	-2.7	11,593	-0.02%
2021/10/28	8	69.70	9	69.97	69.90	-1	11,409	-0.01%
2021/10/27	13.1	68.33	4	69.15	69.90	9.1	11,209	0.08%
2021/10/26	10.7	66.10	11	65.01	67.20	-0.3	10,637	0.00%
2021/10/25	8.1	61.24	2.1	61.80	61.90	6	10,289	0.06%
2021/10/22	4.5	59.76	1	60.10	60.80	3.5	10,202	0.03%
2021/10/21	11	58.35	1	58.10	58.20	10	10,106	0.10%
2021/10/20	1	56.60	0	0.00	57.30	1	10,103	0.01%
2021/10/18	0	0.00	7	56.50	56.40	-7	10,314	-0.07%
2021/10/13	5	54.94	0	0.00	54.80	5	10,588	0.05%
2021/10/12	5	55.44	1	55.30	55.30	4	10,583	0.04%
2021/10/08	4	56.70	4	57.23	56.80	0	10,518	0.00%
2021/10/07	3	55.70	2	56.30	56.40	1	10,529	0.01%
2021/10/06	5	55.88	3	55.67	55.30	2	10,674	0.02%
2021/10/05	3	55.03	4	55.43	56.00	-1	10,724	-0.01%
2021/10/04	4.3	55.58	9	55.50	55.30	-4.7	10,856	-0.04%
2021/10/01	10.1	56.20	7	56.70	56.00	3.1	11,058	0.03%
2021/09/30	6	57.82	12	57.61	57.40	-6	11,098	-0.05%
2021/09/29	24	57.41	14.1	57.71	57.40	9.9	11,014	0.09%
2021/09/28	84	57.10	86	57.41	57.90	-2	10,929	-0.02%
2021/09/27	32.8	56.95	6	56.17	56.10	26.8	10,701	0.25%
2021/09/24	36.3	60.61	22	60.36	59.80	14.3	10,230	0.14%
2021/09/23	31.5	60.65	5	60.86	61.10	26.5	9,950	0.27%
2021/09/22	8.1	81.59	3	81.63	82.30	5.1	9,324	0.05%
2021/09/17	2	85.50	16	84.74	85.00	-14	9,002	-0.16%
2021/09/16	19.5	83.92	4	83.53	83.90	15.5	8,754	0.18%
2021/09/15	6.6	84.35	16.1	84.03	84.60	-9.5	8,643	-0.11%
2021/09/14	27	81.99	26	82.81	83.50	1	8,435	0.01%
2021/09/13	11.5	81.72	11	83.35	81.50	0.5	8,187	0.01%
2021/09/10	13	80.07	10.1	80.26	81.20	2.9	7,808	0.04%
2021/09/09	9	76.10	19	76.96	78.50	-10	7,588	-0.13%
2021/09/08	11.1	75.77	3	75.40	75.10	8.1	7,397	0.11%
2021/09/07	4.3	74.77	3	74.17	76.10	1.3	7,242	0.02%
2021/09/06	9	72.99	632	73.21	73.60	-623	7,053	-8.83%	大賣/鉅額交易
2021/09/03	0	0.00	0.6	69.94	69.90	-0.6	6,790	-0.01%
2021/09/02	2	70.92	381	69.54	69.40	-379	6,743	-5.62%	大賣/鉅額交易
2021/09/01	55	70.46	5	70.00	71.30	50	6,592	0.76%
2021/08/31	372.3	69.11	10	67.20	69.30	362.3	6,396	5.66%	大買/鉅額交易
2021/08/30	2	67.60	1	67.10	67.60	1	6,261	0.02%
2021/08/27	2	66.10	0	0.00	66.90	2	6,208	0.03%
2021/08/26	11	65.38	0	0.00	65.30	11	6,145	0.18%
2021/08/23	1	64.40	0	0.00	64.80	1	6,169	0.02%
2021/08/19	13	63.68	47	63.71	63.60	-34	6,197	-0.55%
2021/08/18	2	63.10	1	65.30	65.40	1	6,155	0.02%
2021/08/17	4	64.55	2	64.10	63.50	2	6,094	0.03%
2021/08/16	3	66.13	1	67.00	65.90	2	6,041	0.03%
2021/08/13	15	67.43	14	67.96	67.80	1	5,959	0.02%
2021/08/12	0	0.00	4	66.78	67.00	-4	5,897	-0.07%
2021/08/11	0	0.00	1	65.20	65.30	-1	5,920	-0.02%
2021/08/10	2	64.65	0	0.00	64.50	2	5,951	0.03%
2021/08/09	3	64.63	1	65.30	64.90	2	6,139	0.03%
2021/08/06	2	64.55	1	64.50	64.70	1	6,274	0.02%
2021/08/05	5	64.80	0	0.00	64.70	5	6,402	0.08%
2021/08/04	0	0.00	3	64.83	65.00	-3	6,738	-0.04%
2021/08/03	1	63.50	1	63.80	64.30	0	6,917	0.00%
2021/08/02	1	62.20	3	63.40	63.60	-2	7,003	-0.03%
2021/07/29	0	0.00	0.1	61.70	62.20	-0.1	7,027	0.00%
2021/07/27	10.1	63.00	0	0.00	62.10	10.1	7,230	0.14%
2021/07/26	6	65.57	7	65.80	64.80	-1	7,176	-0.01%
2021/07/23	1	65.70	7	64.99	66.40	-6	7,135	-0.08%
2021/07/22	0	0.00	11.3	64.83	65.00	-11.3	6,977	-0.16%
2021/07/21	4	64.93	3	65.87	65.10	1	6,938	0.01%
2021/07/20	2	65.50	1	65.80	65.80	1	6,906	0.01%
2021/07/19	6	66.60	11	67.04	66.60	-5	6,888	-0.07%
2021/07/16	2	65.20	13	65.40	65.60	-11	6,921	-0.16%
2021/07/15	1	64.80	0	0.00	64.80	1	6,945	0.01%
2021/07/14	1.2	62.90	0	0.00	63.30	1.2	6,955	0.02%
2021/07/13	4.2	65.30	3	64.57	64.00	1.2	7,001	0.02%
2021/07/12	2	64.65	12	64.90	65.40	-10	6,962	-0.14%
2021/07/09	3.2	62.56	3	62.40	62.90	0.2	6,865	0.00%
2021/07/08	22	60.45	7.2	60.70	62.90	14.8	6,744	0.22%
2021/07/07	14	58.79	30.5	59.08	59.10	-16.5	6,524	-0.25%
2021/07/06	1	57.10	0	0.00	56.80	1	6,403	0.02%
2021/07/05	1	57.20	0	0.00	56.70	1	6,492	0.02%
2021/07/02	5	56.60	5	56.30	56.40	0	6,586	0.00%
2021/07/01	2	56.45	0	0.00	56.60	2	6,649	0.03%
2021/06/30	5	56.90	2	56.70	56.60	3	6,742	0.04%
2021/06/29	7	56.71	7	56.60	56.70	0	6,807	0.00%
2021/06/28	0	0.00	17	56.98	57.60	-17	6,848	-0.25%
2021/06/25	1	54.90	7	54.66	54.80	-6	6,779	-0.09%
2021/06/24	2	54.45	1	54.50	54.20	1	7,383	0.01%
2021/06/22	0	0.00	0	54.10	53.80	0	7,489	0.00%
2021/06/21	2.1	53.76	0.1	54.00	53.90	2	7,565	0.03%
2021/06/18	1	53.50	1	53.30	54.00	0	7,566	0.00%
2021/06/17	3	53.17	0	0.00	53.20	3	7,575	0.04%
2021/06/15	14	53.51	0	0.00	53.70	14	7,756	0.18%
2021/06/11	0.2	53.30	0	0.00	53.20	0.2	7,884	0.00%
2021/06/07	1	52.50	3	51.80	52.20	-2	8,253	-0.02%
2021/06/04	1	52.40	5	52.40	52.50	-4	8,346	-0.05%
2021/06/03	1	52.60	1	52.70	52.70	0	8,488	0.00%
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/27	3	51.80	1	51.60	52.00	2	8,795	0.02%
2021/05/25	3	51.70	0	0.00	51.70	3	8,879	0.03%
2021/05/24	0	0.00	30	51.60	51.50	-30	8,946	-0.34%
2021/05/21	0	0.00	1	51.50	51.70	-1	9,023	-0.01%
2021/05/20	32.2	50.80	3	51.00	51.00	29.2	9,068	0.32%
2021/05/19	0	0.00	2.5	51.50	51.20	-2.5	9,040	-0.03%
2021/05/18	0	0.00	2	50.55	51.00	-2	9,037	-0.02%
2021/05/17	7.1	48.94	3	48.83	48.45	4.1	8,988	0.05%
2021/05/14	3	50.87	5	51.06	51.00	-2	8,783	-0.02%
2021/05/13	4	49.68	2	48.60	49.85	2	8,642	0.02%
2021/05/12	7	51.20	13	50.22	50.20	-6	8,526	-0.07%
2021/05/11	6	54.78	35	53.40	53.80	-29	8,165	-0.36%
2021/05/10	0	0.00	2	54.10	54.60	-2	7,961	-0.03%
2021/05/06	1	53.10	1	52.80	53.00	0	7,904	0.00%
2021/05/05	1.1	52.30	5.1	53.06	52.50	-4	7,852	-0.05%
2021/05/04	70	51.35	32	51.10	52.20	38	7,773	0.49%
2021/05/03	14	53.12	9	53.19	53.10	5	7,497	0.07%
2021/04/29	0	0.00	12	53.28	53.10	-12	7,427	-0.16%
2021/04/28	0	0.00	18	53.71	53.70	-18	7,378	-0.24%
2021/04/26	3	54.13	3	54.10	54.30	0	7,393	0.00%
2021/04/23	3	52.97	2.3	52.65	53.20	0.7	7,335	0.01%
2021/04/22	4.2	54.24	6.1	54.49	52.70	-1.9	7,311	-0.03%
2021/04/21	0	0.00	0.5	53.90	54.10	-0.5	7,133	-0.01%
2021/04/20	5	52.90	1.5	52.87	53.10	3.5	7,055	0.05%
2021/04/19	2	53.10	4.1	52.29	53.10	-2.1	7,025	-0.03%
2021/04/16	4	50.95	11.7	50.61	51.40	-7.7	6,894	-0.11%
2021/04/15	0	0.00	3	50.13	50.10	-3	6,783	-0.04%
2021/04/14	2	49.50	6	49.83	49.55	-4	6,728	-0.06%
2021/04/13	1	50.10	11	49.92	49.85	-10	6,716	-0.15%
2021/04/12	0.1	49.80	1	49.90	49.95	-0.9	6,649	-0.01%
2021/04/09	2	49.45	8	49.36	49.45	-6	6,629	-0.09%
2021/04/08	8.1	50.01	5	49.90	49.80	3.1	6,544	0.05%
2021/04/07	4	50.09	6	49.99	50.00	-2	6,455	-0.03%
2021/04/06	4	49.95	0	0.00	50.00	4	6,395	0.06%
2021/04/01	0	0.00	5	49.46	49.60	-5	6,285	-0.08%
2021/03/31	17	49.44	0	0.00	49.50	17	6,175	0.28%
2021/03/30	4	48.51	2	48.63	48.90	2	6,036	0.03%
2021/03/29	27	48.64	42	49.09	48.85	-15	5,902	-0.25%
2021/03/26	5	45.70	28	45.49	45.75	-23	5,279	-0.44%
2021/03/24	0	0.00	2	44.88	44.40	-2	5,136	-0.04%
2021/03/23	4	44.90	1	45.00	45.20	3	5,052	0.06%
2021/03/22	0	0.00	1	44.55	44.85	-1	5,014	-0.02%
2021/03/19	5	44.55	0	0.00	44.55	5	4,970	0.10%
2021/03/18	2	45.48	1	45.35	45.15	1	4,895	0.02%
2021/03/17	11	45.13	1	45.35	45.30	10	4,839	0.21%
2021/03/16	2	44.35	3	44.35	44.40	-1	4,730	-0.02%
2021/03/15	1	43.50	10	43.15	43.75	-9	4,852	-0.19%
2021/03/12	2	43.25	105	43.58	43.30	-103	4,930	-2.09%	大賣/鉅額交易
2021/03/11	21	43.73	0	0.00	43.80	21	4,909	0.43%
2021/03/05	1	42.15	4	42.03	42.15	-3	4,621	-0.06%
2021/03/04	4	42.16	12	42.26	42.20	-8	4,853	-0.16%
2021/03/03	0	0.00	3	41.90	42.05	-3	4,788	-0.06%
2021/02/26	9	41.49	0	0.00	41.70	9	4,687	0.19%
2021/02/25	4	41.54	1	41.65	41.65	3	4,612	0.07%
2021/02/24	0	0.00	1	42.15	41.45	-1	4,608	-0.02%
2021/02/23	9	41.59	15	41.70	41.75	-6	4,563	-0.13%
2021/02/22	0	0.00	2	41.23	41.20	-2	4,583	-0.04%
2021/02/19	0	0.00	3	40.62	40.90	-3	4,526	-0.07%
2021/02/17	4	40.15	0	0.00	40.20	4	4,507	0.09%
2021/02/04	0	0.00	0.1	39.20	39.45	-0.1	4,576	0.00%
2021/02/01	1	38.65	0	0.00	38.80	1	4,840	0.02%
2021/01/25	2	39.65	1	39.55	39.70	1	4,884	0.02%
2021/01/22	1	39.60	1	39.50	39.60	0	4,948	0.00%
2021/01/20	2	39.58	3	39.40	39.35	-1	5,139	-0.02%
2021/01/19	1.2	40.03	1	40.05	40.00	0.2	5,446	0.00%
2021/01/18	1	40.05	0	0.00	40.20	1	5,425	0.02%
2021/01/15	0	0.00	4	40.50	40.25	-4	5,380	-0.07%
2021/01/12	12	40.67	1	40.65	40.50	11	5,374	0.20%
2021/01/11	11	40.79	0	0.00	40.65	11	5,350	0.21%
2021/01/08	5	40.30	1	40.30	40.35	4	5,361	0.07%
2021/01/06	0	0.00	1	40.30	40.20	-1	5,376	-0.02%
2021/01/05	3	40.70	0	0.00	40.70	3	5,327	0.06%
2021/01/04	0.5	40.75	0	0.00	40.70	0.5	5,346	0.01%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/30	10	40.75	1	40.70	40.75	9	5,371	0.17%
2020/12/24	7	40.36	6	40.60	40.60	1	5,530	0.02%
2020/12/22	1	40.45	0	0.00	40.25	1	5,545	0.02%
2020/12/21	1	40.55	0	0.00	40.60	1	5,573	0.02%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/15	2	40.40	2	40.53	40.45	0	5,575	0.00%
2020/12/14	1	40.45	9	40.65	40.45	-8	5,559	-0.14%
2020/12/11	0	0.00	9	40.41	40.55	-9	5,568	-0.16%
2020/12/10	0	0.00	3	40.55	40.35	-3	5,520	-0.05%
2020/12/09	1	40.25	2	40.30	40.40	-1	5,490	-0.02%
2020/12/08	1	41.30	0	0.00	41.20	1	5,326	0.02%
2020/12/07	1	41.75	0	0.00	41.75	1	5,223	0.02%
2020/12/04	4	41.50	5	41.50	41.55	-1	5,175	-0.02%
2020/12/03	5	41.35	6	41.33	41.45	-1	5,148	-0.02%
2020/12/02	0	0.00	1	41.45	41.25	-1	5,134	-0.02%
2020/11/30	5	42.10	1	42.10	42.05	4	5,073	0.08%
2020/11/27	0	0.00	1	41.30	41.35	-1	4,872	-0.02%
2020/11/25	11	40.84	0	0.00	40.80	11	5,174	0.21%
2020/11/24	2	41.00	0	0.00	41.00	2	5,340	0.04%
2020/11/23	1	41.45	0	0.00	41.30	1	5,495	0.02%
2020/11/20	5	41.50	4	41.40	41.40	1	5,501	0.02%
2020/11/19	4	41.50	0	0.00	41.40	4	5,590	0.07%
2020/11/18	0	0.00	4	40.95	40.95	-4	5,553	-0.07%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	1	40.80	4	40.90	40.80	-3	5,871	-0.05%
2020/11/13	3	40.65	10	40.70	40.70	-7	6,573	-0.11%
2020/11/12	2	41.28	5	41.25	40.85	-3	6,742	-0.04%
2020/11/11	5	40.60	3	41.13	41.40	2	6,913	0.03%
2020/11/10	11	40.90	6.3	40.88	40.65	4.7	6,835	0.07%
2020/11/06	0	0.00	2	40.15	40.05	-2	6,781	-0.03%
2020/11/04	6	40.15	1	39.95	40.00	5	6,756	0.07%
2020/11/03	0	0.00	7	39.98	40.05	-7	6,766	-0.10%
2020/10/30	0	0.00	1	39.70	39.50	-1	6,796	-0.01%
2020/10/29	2	39.75	1	39.85	40.05	1	6,757	0.01%
2020/10/28	4	40.55	0	0.00	40.55	4	6,752	0.06%
2020/10/27	16	40.38	12	40.93	41.05	4	6,679	0.06%
2020/10/26	0	0.00	5	38.80	38.75	-5	6,324	-0.08%
2020/10/22	2	38.63	1	38.65	38.85	1	6,459	0.02%
2020/10/21	3	38.60	0	0.00	38.55	3	6,530	0.05%
2020/10/16	0	0.00	1	38.20	38.20	-1	6,513	-0.02%
2020/10/15	2.5	38.72	0	0.00	38.55	2.5	6,509	0.04%
2020/10/14	0	0.00	5	38.90	38.95	-5	6,508	-0.08%
2020/10/13	7	39.00	3	39.00	38.95	4	6,644	0.06%
2020/10/07	1	39.90	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	2	39.80	39.90	-2	6,927	-0.03%
2020/10/05	1	39.25	0	0.00	39.25	1	6,954	0.01%
2020/09/30	7	38.78	0	0.00	38.90	7	6,943	0.10%
2020/09/25	1	39.50	5	39.60	39.30	-4	6,921	-0.06%
2020/09/24	1	39.35	31	39.40	39.40	-30	6,959	-0.43%
2020/09/23	0	0.00	1	40.30	40.20	-1	7,020	-0.01%
2020/09/18	0	0.00	2	41.65	41.70	-2	7,052	-0.03%
2020/09/17	2	41.53	0	0.00	41.50	2	7,064	0.03%
2020/09/16	1	41.55	0	0.00	41.65	1	7,082	0.01%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	2	41.50	4	41.60	41.55	-2	7,072	-0.03%
2020/09/11	103	41.78	6	41.20	41.30	97	7,096	1.37%	大買/
2020/09/10	3	41.45	0	0.00	41.10	3	7,073	0.04%
2020/09/09	3	41.40	0	0.00	41.40	3	7,137	0.04%
2020/09/08	0	0.00	1	41.45	41.40	-1	7,177	-0.01%
2020/09/07	1	41.80	0	0.00	41.45	1	7,272	0.01%
2020/09/04	0	0.00	4	41.33	41.50	-4	7,403	-0.05%
2020/09/03	10	41.80	0	0.00	41.80	10	7,475	0.13%
2020/09/02	21	41.40	2	41.50	41.45	19	7,464	0.25%
2020/09/01	10	42.31	4	42.25	41.85	6	7,474	0.08%
2020/08/31	6	42.88	0	0.00	43.20	6	7,377	0.08%
2020/08/28	3	42.33	14	42.36	42.20	-11	7,189	-0.15%
2020/08/26	12	39.13	0	0.00	39.35	12	6,946	0.17%
2020/08/25	0.5	39.30	3	39.03	39.00	-2.5	6,912	-0.04%
2020/08/24	5	37.87	0	0.00	37.85	5	6,825	0.07%
2020/08/21	3	38.18	6	38.35	38.25	-3	6,772	-0.04%
2020/08/20	17	37.99	3	37.50	37.45	14	6,713	0.21%
2020/08/19	24	37.12	2	39.18	39.05	22	6,444	0.34%
2020/08/18	4	54.55	2.4	54.52	54.70	1.6	5,689	0.03%
2020/08/17	0	0.00	8.7	53.94	54.40	-8.7	5,504	-0.16%
2020/08/14	0	0.00	2	52.95	53.10	-2	5,306	-0.04%
2020/08/07	5	52.86	1	53.20	53.00	4	5,258	0.08%
2020/08/06	0	0.00	30	53.60	53.40	-30	5,230	-0.57%
2020/08/05	1	52.60	0	0.00	53.00	1	5,195	0.02%
2020/08/03	0	0.00	2	52.20	52.20	-2	5,146	-0.04%
2020/07/31	0	0.00	2	51.50	50.80	-2	5,063	-0.04%
2020/07/30	0	0.00	1	49.30	50.10	-1	5,001	-0.02%
2020/07/29	0	0.00	3	49.72	49.50	-3	4,963	-0.06%
2020/07/28	171	47.03	0	0.00	47.00	171	4,892	3.50%	大買/鉅額交易
2020/07/27	3	46.75	0	0.00	46.40	3	4,893	0.06%
2020/07/24	2	48.85	30	48.55	48.50	-28	4,848	-0.58%
2020/07/17	3	49.78	2	49.93	49.55	1	4,874	0.02%
2020/07/16	5	51.80	0	0.00	51.20	5	4,761	0.11%
2020/07/15	125	54.04	0	0.00	53.80	125	4,637	2.70%	大買/鉅額交易
2020/07/14	145	53.77	0	0.00	54.00	145	4,523	3.21%	大買/鉅額交易
2020/07/13	21	53.60	0	0.00	53.60	21	4,460	0.47%
2020/07/10	20	53.10	2	53.40	53.00	18	4,428	0.41%
2020/07/08	10	54.70	1.4	54.13	54.60	8.6	4,335	0.20%
2020/07/07	0	0.00	26	53.77	54.20	-26	4,296	-0.61%
2020/07/06	0	0.00	55	54.09	54.10	-55	4,287	-1.28%
2020/07/03	1	53.90	1	53.30	53.50	0	4,273	0.00%
2020/07/02	9	52.31	23	53.91	54.00	-14	4,302	-0.33%
2020/07/01	1	51.40	19	51.81	51.70	-18	4,350	-0.41%
2020/06/30	10	50.40	0	0.00	51.10	10	4,565	0.22%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/22	3	50.30	5	50.50	50.50	-2	4,536	-0.04%
2020/06/19	1	50.10	0	0.00	50.20	1	4,583	0.02%
2020/06/18	4	50.30	2.4	50.25	50.30	1.6	4,597	0.03%
2020/06/17	5	50.05	8	49.78	49.85	-3	4,584	-0.07%
2020/06/16	5	50.38	0	0.00	50.20	5	4,617	0.11%
2020/06/15	5	50.16	0	0.00	49.95	5	4,641	0.11%
2020/06/12	6	48.90	6	49.45	49.80	0	4,626	0.00%
2020/06/11	9	51.12	3	51.27	50.10	6	4,573	0.13%
2020/06/10	57	50.81	36	50.30	51.40	21	4,436	0.47%
2020/06/08	2	49.35	2	49.20	49.60	0	4,375	0.00%
2020/06/05	2	48.65	1	48.15	48.75	1	4,314	0.02%
2020/06/04	10.1	48.10	3	48.20	48.20	7.1	4,284	0.17%
2020/06/03	5	48.30	30	47.99	48.30	-25	4,290	-0.58%
2020/06/02	28	46.73	6	47.14	47.30	22	4,169	0.53%
2020/06/01	3	46.23	81	46.15	46.05	-78	4,098	-1.90%
2020/05/29	28	45.73	12	45.85	45.70	16	4,059	0.39%
2020/05/28	23	45.78	0	0.00	45.75	23	3,998	0.58%
2020/05/27	0	0.00	35	45.92	46.10	-35	3,962	-0.88%
2020/05/26	4	45.68	41	45.65	45.75	-37	3,934	-0.94%
2020/05/25	13.8	45.10	7	45.30	45.30	6.8	3,901	0.17%
2020/05/22	11	45.22	26	45.02	45.00	-15	3,892	-0.39%
2020/05/21	109	45.53	24	45.88	45.80	85	3,845	2.21%	大買/
2020/05/20	15	45.02	0	0.00	45.00	15	3,794	0.40%
2020/05/19	8	45.13	0	0.00	45.25	8	3,756	0.21%
2020/05/12	0	0.00	9	43.95	43.85	-9	3,524	-0.26%
2020/05/11	1	44.35	0	0.00	44.30	1	3,489	0.03%
2020/05/07	0	0.00	7	43.60	43.90	-7	3,446	-0.20%
2020/05/06	19	43.52	10	43.60	43.55	9	3,443	0.26%
2020/05/05	0	0.00	1	43.80	43.80	-1	3,424	-0.03%
2020/04/30	1	44.80	0	0.00	44.60	1	3,406	0.03%
2020/04/29	0	0.00	2	44.85	44.65	-2	3,369	-0.06%
2020/04/28	3	43.60	50	43.60	43.95	-47	3,313	-1.42%
2020/04/27	8	42.11	50	42.40	42.75	-42	3,294	-1.27%
2020/04/21	0	0.00	4	41.75	41.20	-4	3,165	-0.13%
2020/04/20	3	41.97	1	42.05	41.85	2	3,117	0.06%
2020/04/17	0	0.00	2	42.20	41.80	-2	3,106	-0.06%
2020/04/16	2	41.95	0	0.00	41.95	2	3,052	0.07%
2020/04/15	8	41.95	4	41.85	41.95	4	3,021	0.13%
2020/04/10	2	41.35	0	0.00	41.45	2	2,942	0.07%
2020/04/09	1	41.50	6	41.40	41.30	-5	2,923	-0.17%
2020/04/06	6	42.20	65	41.80	41.95	-59	2,735	-2.16%
2020/04/01	46	42.00	2	42.00	42.00	44	2,553	1.72%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	3	34.33	0	0.00	34.75	3	2,288	0.13%
2020/03/27	55	34.67	0	0.00	34.80	55	2,431	2.26%
2020/03/25	11	32.65	10	33.40	33.40	1	2,631	0.04%
2020/03/24	1	31.40	1	31.25	31.45	0	2,628	0.00%
2020/03/23	1	30.25	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	30.90	0	0.00	31.20	1	2,635	0.04%
2020/03/18	3	34.15	10	33.90	33.40	-7	2,512	-0.28%
2020/03/17	1	34.15	1	34.00	34.05	0	2,453	0.00%
2020/03/16	4	36.84	1	36.15	35.90	3	2,400	0.12%
2020/03/13	0	0.00	15	36.15	37.45	-15	2,383	-0.63%
2020/03/12	2	39.48	0	0.00	39.40	2	2,313	0.09%
2020/03/10	0	0.00	2	39.90	40.35	-2	2,289	-0.09%
2020/03/06	0	0.00	0	41.95	41.75	0	2,220	0.00%
2020/03/05	0	0.00	4	42.50	42.60	-4	2,215	-0.18%
2020/03/03	0.1	41.65	0	0.00	41.65	0.1	2,272	0.00%
2020/02/26	0	0.00	3	41.50	41.55	-3	2,321	-0.13%
2020/02/24	50.1	42.00	0	0.00	41.85	50.1	2,350	2.13%
2020/02/21	0.1	42.30	0	0.00	42.30	0.1	2,371	0.00%
2020/02/07	5	42.30	0	0.00	42.10	5	2,780	0.18%
2020/02/03	3	42.00	0	0.00	41.60	3	2,743	0.11%
2020/01/31	3	42.70	0	0.00	42.45	3	2,736	0.11%
2020/01/20	0	0.00	4	45.45	45.45	-4	2,685	-0.15%
2020/01/17	0	0.00	1	45.00	44.95	-1	2,685	-0.04%
2020/01/09	1	44.45	0	0.00	44.65	1	2,887	0.03%
2020/01/08	0	0.00	3	44.20	44.10	-3	2,905	-0.10%
2020/01/06	4	44.70	5	44.55	44.60	-1	2,928	-0.03%
2019/12/30	4	45.50	0	0.00	45.50	4	2,964	0.13%
2019/12/26	0	0.00	0.7	45.15	45.15	-0.7	2,932	-0.02%
2019/12/25	30	45.20	3	45.30	45.20	27	2,932	0.92%
2019/12/24	24	44.45	20	44.33	44.70	4	2,909	0.14%
2019/12/23	43	44.20	30	44.45	43.90	13	2,739	0.47%
2019/12/20	31	43.94	0	0.00	43.90	31	2,586	1.20%
2019/12/19	0	0.00	2	44.25	44.30	-2	2,435	-0.08%
2019/12/16	2	46.15	0	0.00	45.80	2	2,299	0.09%
2019/11/28	2	46.90	0	0.00	46.35	2	2,073	0.10%
2019/11/27	1	46.45	0	0.00	46.45	1	2,060	0.05%
2019/11/25	50	46.79	0	0.00	46.75	50	1,976	2.53%
2019/11/22	5	46.60	0	0.00	46.45	5	1,992	0.25%
2019/11/18	0	0.00	2	48.25	47.65	-2	1,887	-0.11%
2019/11/15	10	48.10	3	48.70	48.15	7	1,869	0.37%
2019/11/14	4	47.55	0	0.00	48.30	4	1,824	0.22%
2019/11/12	0	0.00	1	46.60	46.70	-1	1,703	-0.06%
2019/11/11	1	46.70	0	0.00	46.75	1	1,759	0.06%
2019/11/01	0	0.00	2	46.35	46.50	-2	1,738	-0.12%
2019/10/30	0	0.00	1	46.25	46.60	-1	1,748	-0.06%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/22	0	0.00	50	45.25	45.25	-50	1,598	-3.13%
2019/10/21	0	0.00	4	45.80	45.75	-4	1,589	-0.25%
2019/10/18	0	0.00	2	45.40	45.50	-2	1,569	-0.13%
2019/10/16	1	44.55	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	2	44.05	44.30	-2	1,464	-0.14%
2019/10/07	0	0.00	4	43.10	42.95	-4	1,396	-0.29%
2019/09/27	3	41.53	0	0.00	41.50	3	1,438	0.21%
2019/09/26	5	41.95	0	0.00	41.85	5	1,442	0.35%
2019/09/24	1	42.15	0	0.00	42.15	1	1,463	0.07%
2019/09/20	0	0.00	13	42.55	42.10	-13	1,471	-0.88%
2019/09/12	0	0.00	1	43.10	43.10	-1	1,922	-0.05%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/05	0	0.00	1	43.20	43.10	-1	2,019	-0.05%
2019/08/21	30	42.75	0	0.00	42.85	30	2,063	1.45%
2019/08/20	3	42.55	0	0.00	42.50	3	2,063	0.15%
2019/08/16	0	0.00	1	43.30	43.20	-1	2,045	-0.05%
2019/08/15	20	43.45	0	0.00	43.40	20	2,022	0.99%
2019/08/13	8	42.10	4	42.43	42.55	4	1,897	0.21%
2019/08/07	3	40.48	0	0.00	40.40	3	1,889	0.16%
2019/08/05	0.2	40.20	0	0.00	40.00	0.2	1,920	0.01%
2019/07/30	2	42.05	0	0.00	41.50	2	1,962	0.10%
2019/07/26	0.1	41.90	0	0.00	41.90	0.1	1,967	0.01%
2019/07/08	0	0.00	2	42.35	42.50	-2	2,145	-0.09%
2019/07/04	0	0.00	2	44.35	44.55	-2	2,199	-0.09%
2019/07/03	4	44.23	0	0.00	44.25	4	2,199	0.18%
2019/07/02	1	44.35	0	0.00	43.90	1	2,245	0.04%
2019/06/27	0	0.00	8	45.35	44.80	-8	2,290	-0.35%
2019/06/26	0	0.00	6	45.45	45.30	-6	2,392	-0.25%
2019/06/25	8	45.05	0	0.00	46.25	8	2,402	0.33%
2019/06/24	2	44.95	0	0.00	45.50	2	2,274	0.09%
2019/06/21	0	0.00	6	44.50	44.40	-6	2,139	-0.28%
2019/06/13	4	41.35	0	0.00	41.45	4	1,904	0.21%
2019/06/11	0	0.00	3.8	42.05	42.20	-3.8	1,914	-0.20%
2019/06/10	0	0.00	4	41.35	41.30	-4	1,893	-0.21%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/16	3	40.85	0	0.00	40.30	3	1,910	0.16%
2019/05/15	2	40.83	0	0.00	41.00	2	1,899	0.11%
2019/05/14	0	0.00	2	39.95	39.90	-2	1,882	-0.11%
2019/05/10	2	40.05	0	0.00	40.45	2	1,834	0.11%
2019/05/09	2	40.10	0	0.00	39.90	2	1,843	0.11%
2019/05/02	0	0.00	2	42.70	42.30	-2	1,797	-0.11%
2019/04/25	0.1	42.00	0	0.00	42.00	0.1	1,769	0.01%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0.2	42.60	0	0.00	42.50	0.2	1,735	0.01%
2019/04/19	0	0.00	2	42.90	42.75	-2	1,732	-0.12%
2019/04/18	2	42.10	0	0.00	41.75	2	1,696	0.12%
2019/04/16	1.1	42.80	0.4	42.80	42.75	0.6	1,628	0.04%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/01	0	0.00	8.6	45.80	45.80	-8.6	1,361	-0.63%
2019/03/28	0	0.00	7	46.68	46.60	-7	1,231	-0.57%
2019/03/22	0	0.00	10	48.20	48.25	-10	1,209	-0.83%
2019/03/19	1	48.60	0	0.00	48.65	1	1,189	0.08%
2019/03/18	10	48.65	0	0.00	48.55	10	1,184	0.84%
2019/03/13	0	0.00	1	47.35	47.35	-1	1,136	-0.09%
2019/03/06	0	0.00	3.9	48.79	49.25	-3.9	1,225	-0.32%
2019/03/04	0	0.00	0.9	48.25	48.30	-0.9	1,226	-0.08%
2019/02/18	2	47.20	2	47.43	47.60	0	1,231	0.00%
2019/01/18	1	46.50	0	0.00	46.30	1	1,242	0.08%
2019/01/09	0.6	46.75	0	0.00	46.95	0.6	1,367	0.04%
2018/12/24	1	44.90	0	0.00	44.95	1	2,063	0.05%
2018/12/17	0	0.00	1	47.05	47.15	-1	2,385	-0.04%
2018/12/05	0	0.00	0.5	48.50	48.50	-0.5	2,663	-0.02%
2018/12/04	1	48.95	0	0.00	48.60	1	2,662	0.04%
2018/12/03	2	49.30	2	49.28	48.55	0	2,660	0.00%
2018/11/29	0	0.00	1	48.50	48.25	-1	2,613	-0.04%
2018/11/28	0	0.00	2	48.25	48.35	-2	2,616	-0.08%
2018/11/27	0	0.00	1	47.15	47.30	-1	2,621	-0.04%
2018/11/20	0	0.00	1	47.15	47.45	-1	2,711	-0.04%
2018/11/16	1	46.40	2	46.20	46.20	-1	2,816	-0.04%
2018/11/15	2	45.45	1.2	45.89	45.85	0.8	2,841	0.03%
2018/11/12	0	0.00	3	43.80	43.85	-3	2,915	-0.10%
2018/10/15	1	45.40	6	45.50	45.50	-5	3,301	-0.15%
2018/10/12	1.3	45.98	0	0.00	46.05	1.3	3,288	0.04%
2018/10/09	0	0.00	3	50.70	50.40	-3	3,134	-0.10%
2018/09/25	0	0.00	2	35.93	35.95	-2	3,035	-0.07%
2018/09/21	0	0.00	2	35.15	35.15	-2	2,902	-0.07%
2018/09/19	2	35.45	0	0.00	35.30	2	2,877	0.07%
2018/09/18	1	35.30	25	35.19	35.35	-24	2,873	-0.84%
2018/09/17	0	0.00	3	35.02	35.20	-3	2,866	-0.10%
2018/09/14	13	34.94	0	0.00	35.05	13	2,836	0.46%
2018/09/13	0	0.00	9	34.40	34.80	-9	2,776	-0.32%
2018/09/10	0	0.00	6	33.25	33.15	-6	2,820	-0.21%
2018/09/07	4	33.60	0	0.00	33.45	4	2,866	0.14%
2018/08/17	1	34.40	3	34.35	34.30	-2	3,336	-0.06%
2018/08/16	0	0.00	2	34.25	34.30	-2	3,333	-0.06%
2018/08/15	2	34.60	0	0.00	34.30	2	3,299	0.06%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/08/08	6	34.43	0	0.00	34.35	6	3,257	0.18%
2018/08/06	0	0.00	9	34.10	34.20	-9	3,289	-0.27%
2018/07/31	0	0.00	1	33.70	33.95	-1	3,217	-0.03%
2018/07/30	0.4	33.60	0	0.00	33.65	0.4	3,213	0.01%
2018/07/27	1	33.70	1	33.65	33.75	0	3,252	0.00%
2018/07/20	5	34.75	0	0.00	34.90	5	3,248	0.15%
2018/07/18	0	0.00	0	34.95	35.00	0	3,209	0.00%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/05	0.1	33.80	0	0.00	33.80	0.1	3,893	0.00%
2018/07/03	0.1	34.30	0	0.00	34.25	0.1	4,200	0.00%
2018/07/02	3	34.93	0	0.00	34.70	3	4,195	0.07%
2018/06/27	2	35.00	0	0.00	34.70	2	4,224	0.05%
2018/06/15	20	35.98	0	0.00	36.20	20	4,892	0.41%
2018/06/12	0	0.00	0.2	36.10	36.15	-0.2	4,798	0.00%
2018/06/07	0	0.00	2	36.83	36.95	-2	4,839	-0.04%
2018/06/06	0	0.00	1	37.05	37.15	-1	4,844	-0.02%
2018/06/05	1	36.65	8	36.50	36.75	-7	4,780	-0.15%
2018/05/28	0	0.00	10	35.80	35.70	-10	4,756	-0.21%
2018/05/24	5	35.60	0	0.00	35.60	5	4,795	0.10%
2018/05/22	0	0.00	11	35.95	35.80	-11	4,844	-0.23%
2018/05/17	1	35.80	0	0.00	35.60	1	4,913	0.02%
2018/05/16	10	36.00	0	0.00	35.80	10	4,922	0.20%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/07	0	0.00	1	35.40	35.40	-1	5,185	-0.02%
2018/05/04	0	0.00	6	35.20	35.10	-6	5,199	-0.12%
2018/05/03	2	35.60	0	0.00	35.50	2	5,208	0.04%
2018/05/02	0	0.00	1	36.10	36.00	-1	5,291	-0.02%
2018/04/26	3	35.90	1	35.65	35.45	2	5,322	0.04%
2018/04/20	1	36.45	0	0.00	36.45	1	5,356	0.02%
2018/04/19	0	0.00	0	36.05	36.25	0	5,352	0.00%
2018/04/17	2	35.50	0	0.00	35.60	2	5,330	0.04%
2018/04/16	0	0.00	1	36.55	36.50	-1	5,231	-0.02%
2018/04/13	1	36.45	11	36.53	36.50	-10	5,228	-0.19%
2018/04/12	14	36.17	1	36.50	36.20	13	5,221	0.25%
2018/04/11	5	35.96	0	0.00	35.80	5	5,124	0.10%
2018/04/10	2	35.85	0	35.45	35.60	2	5,051	0.04%
2018/04/09	5.5	35.27	0	0.00	35.40	5.5	4,957	0.11%
2018/04/03	1	33.95	16	33.96	34.15	-15	4,786	-0.31%
2018/04/02	1	34.25	0	0.00	34.10	1	4,791	0.02%
2018/03/31	2	34.10	0	0.00	34.10	2	4,784	0.04%
2018/03/30	15	34.20	15	34.10	34.10	0	4,768	0.00%
2018/03/29	20	34.24	18	34.30	34.30	2	4,727	0.04%
2018/03/28	18	34.26	12	34.62	34.45	6	4,707	0.13%
2018/03/27	26	35.75	28	35.53	34.55	-2	4,635	-0.04%
2018/03/26	1	34.00	20	33.85	33.90	-19	4,144	-0.46%
2018/03/23	10	33.45	10	33.85	33.90	0	4,117	0.00%
2018/03/19	21	33.90	0	0.00	33.90	21	3,880	0.54%
2018/03/16	0	0.00	5	33.80	33.65	-5	3,862	-0.13%
2018/03/15	6	34.03	1	33.60	33.90	5	3,810	0.13%
2018/03/14	16	33.54	0	0.00	33.40	16	3,735	0.43%
2018/03/08	0	0.00	3	33.45	33.35	-3	3,730	-0.08%
2018/03/07	3	33.20	0	0.00	33.20	3	3,665	0.08%
2018/02/27	1	32.40	0	0.00	32.15	1	3,672	0.03%
2018/02/23	0	0.00	0.1	32.25	32.25	-0.1	3,682	0.00%
2018/02/22	0	0.00	1	32.25	32.25	-1	3,820	-0.03%
2018/02/12	0	0.00	30	30.80	30.95	-30	4,479	-0.67%
2018/02/09	16	31.00	0	0.00	30.70	16	4,500	0.36%
2018/02/06	1	30.50	3	30.10	30.70	-2	4,537	-0.04%
2018/02/05	0	0.00	12	32.10	32.45	-12	4,464	-0.27%
2018/02/02	0	0.00	1	32.80	32.80	-1	4,430	-0.02%
2018/01/25	0	0.00	1	33.65	33.95	-1	4,586	-0.02%
2018/01/19	0	0.00	1	33.40	33.20	-1	4,683	-0.02%
2018/01/17	1	33.95	0	0.00	33.80	1	4,614	0.02%
2018/01/10	20	33.35	10	33.35	33.30	10	4,495	0.22%
2018/01/08	4	33.35	1	33.40	33.30	3	4,471	0.07%
2018/01/05	10	33.00	8	33.01	33.10	2	4,407	0.05%
2018/01/04	2	32.60	1	32.55	32.55	1	4,335	0.02%
2018/01/03	2	32.35	0.2	32.25	32.40	1.8	4,313	0.04%