潤泰新 (9945)-兆豐-三民券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
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-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	66	46.32	30	46.78	46.20	36	6,389	0.56%
2024/11/19	11	46.18	55	46.52	46.55	-44	6,536	-0.67%
2024/11/18	15	46.28	0	0.00	46.20	15	6,778	0.22%
2024/11/15	15	46.25	31	46.40	46.35	-16	6,900	-0.23%
2024/11/14	73	46.43	0	0.00	45.80	73	7,093	1.03%
2024/11/13	39	46.86	0	0.00	46.85	39	7,173	0.54%
2024/11/12	45	47.52	25	47.66	47.50	20	7,460	0.27%
2024/11/11	30	48.20	17	47.96	48.20	13	7,534	0.17%
2024/11/08	10	47.45	24	47.86	47.50	-14	7,596	-0.18%
2024/11/07	18	46.35	14	46.99	47.00	4	7,781	0.05%
2024/11/06	10	46.90	37	46.85	46.70	-27	7,958	-0.34%
2024/11/05	0	0.00	10	47.30	47.30	-10	8,166	-0.12%
2024/11/04	25	46.84	0	0.00	47.00	25	8,691	0.29%
2024/11/01	0	0.00	11	46.81	47.15	-11	9,292	-0.12%
2024/10/30	1	46.50	11	47.09	46.50	-10	9,873	-0.10%
2024/10/28	7	47.10	5	47.50	47.30	2	10,493	0.02%
2024/10/25	23	46.98	5	47.20	47.05	18	10,833	0.17%
2024/10/24	0	0.00	3	47.10	47.05	-3	11,765	-0.03%
2024/10/23	30	47.07	0	0.00	47.00	30	12,703	0.24%
2024/10/22	13	47.19	0	0.00	47.25	13	13,277	0.10%
2024/10/21	2	47.45	0	0.00	47.45	2	13,604	0.01%
2024/10/18	5	48.15	6	48.21	48.30	-1	14,073	-0.01%
2024/10/17	1	48.15	16	48.01	48.20	-15	14,677	-0.10%
2024/10/16	25	47.34	0	0.00	47.35	25	15,751	0.16%
2024/10/15	0	0.00	1	46.90	47.90	-1	16,422	-0.01%
2024/10/14	1	46.90	0	0.00	46.90	1	16,907	0.01%
2024/10/11	0	0.00	1.1	48.36	47.60	-1.1	17,536	-0.01%
2024/10/09	5	47.65	3	47.50	47.70	2	17,758	0.01%
2024/10/08	5	47.80	0	0.00	47.95	5	17,828	0.03%
2024/10/07	0	0.00	1	48.40	48.45	-1	17,842	-0.01%
2024/10/04	1	47.70	1	47.75	47.80	0	17,865	0.00%
2024/09/30	1	48.85	22.5	48.65	48.95	-21.5	17,881	-0.12%
2024/09/27	0	0.00	7	48.14	48.20	-7	17,869	-0.04%
2024/09/26	10	47.70	0.1	47.75	48.00	10	17,873	0.06%
2024/09/25	0.3	47.65	3.1	47.78	47.90	-2.8	17,886	-0.02%
2024/09/24	1	47.35	26	47.18	47.35	-25	17,888	-0.14%
2024/09/23	0	0.00	28	46.90	46.95	-28	18,001	-0.16%
2024/09/20	96.3	47.56	58	47.28	47.50	38.3	17,966	0.21%
2024/09/19	4	48.90	24	48.55	49.25	-20	17,660	-0.11%
2024/09/18	0	0.00	24	47.66	47.45	-24	17,515	-0.14%
2024/09/16	0	0.00	26	47.35	47.20	-26	17,591	-0.15%
2024/09/13	0	0.00	64	46.88	46.95	-64	17,663	-0.36%
2024/09/12	0	0.00	72	46.69	46.50	-72	17,817	-0.40%
2024/09/11	10	45.70	80	45.94	45.85	-70	17,935	-0.39%
2024/09/10	71	45.64	0	0.00	45.00	71	17,986	0.39%
2024/09/09	17	45.50	13	45.82	45.85	4	18,000	0.02%
2024/09/06	10	46.50	7	47.10	46.85	3	18,050	0.02%
2024/09/05	7	46.55	33	47.20	46.75	-26	18,399	-0.14%
2024/09/04	1	46.45	8	46.45	46.40	-7	19,016	-0.04%
2024/09/03	31	47.98	0.1	47.65	47.55	30.9	19,740	0.16%
2024/09/02	117	48.62	5	49.50	48.40	112	19,835	0.56%	大買/鉅額交易
2024/08/30	16	48.32	72.1	48.82	49.25	-56.1	19,898	-0.28%
2024/08/29	52	48.08	0	0.00	48.20	52	19,899	0.26%
2024/08/28	0	0.00	74	48.42	48.65	-74	19,946	-0.37%
2024/08/27	71	48.01	5	48.30	48.20	66	20,300	0.33%
2024/08/26	80	48.16	7	48.59	47.95	73	20,457	0.36%
2024/08/23	9.1	47.50	43	47.97	48.10	-34	20,621	-0.16%
2024/08/22	24	47.08	41	47.81	47.65	-17	20,803	-0.08%
2024/08/21	36	48.23	35.1	48.38	47.75	0.9	20,698	0.00%
2024/08/20	81	48.79	1.1	48.77	48.60	79.9	20,668	0.39%
2024/08/19	1	49.75	14	50.31	49.80	-13	20,739	-0.06%
2024/08/16	9.1	50.11	44	50.30	50.30	-35	20,846	-0.17%
2024/08/15	50	49.78	3	49.85	49.25	47	20,953	0.22%
2024/08/14	7	50.20	61	50.29	49.85	-54	21,276	-0.25%
2024/08/13	30	48.08	0	0.00	48.10	30	21,602	0.14%
2024/08/12	1	48.55	50	48.32	48.35	-49	22,421	-0.22%
2024/08/09	46	47.16	36	48.07	47.20	10	23,376	0.04%
2024/08/08	90	45.49	87	46.69	46.60	3	23,865	0.01%
2024/08/07	31	45.98	37	46.05	46.10	-6	24,386	-0.02%
2024/08/06	6.1	43.79	6	46.58	44.80	0.1	24,376	0.00%
2024/08/05	17	45.85	182	46.80	45.35	-165	24,069	-0.69%	大賣/鉅額交易
2024/08/02	50.1	50.72	36	49.71	49.40	14.1	23,818	0.06%
2024/08/01	46	51.27	68.6	52.43	52.80	-22.6	23,733	-0.10%
2024/07/31	60.4	51.01	5.3	51.61	51.20	55.1	24,074	0.23%
2024/07/30	16.5	51.46	3	50.77	51.50	13.5	25,394	0.05%
2024/07/29	31.7	52.18	14	51.91	51.00	17.7	26,371	0.07%
2024/07/26	9.5	50.27	26.4	51.04	51.30	-16.9	25,852	-0.07%
2024/07/23	3	47.95	9	49.10	49.80	-6	25,150	-0.02%
2024/07/22	9	46.59	7	46.50	46.55	2	24,823	0.01%
2024/07/19	14.5	48.34	11	48.34	48.05	3.5	24,512	0.01%
2024/07/18	45	49.73	66.1	49.36	49.40	-21.1	24,073	-0.09%
2024/07/17	46.1	48.91	72.4	48.52	49.40	-26.3	23,523	-0.11%
2024/07/16	136.1	45.04	227.6	45.90	46.50	-91.6	22,641	-0.40%	大買/大賣/
2024/07/15	170.8	46.99	80	47.39	46.40	90.8	22,146	0.41%	大買/
2024/07/12	112.5	46.59	171	47.18	46.70	-58.5	21,931	-0.27%	大買/大賣/
2024/07/11	92.3	45.71	97	46.19	45.75	-4.8	21,284	-0.02%
2024/07/10	20	44.85	230	44.71	45.30	-210	21,163	-0.99%	大賣/鉅額交易
2024/07/09	112	44.22	42	43.80	44.15	70	21,110	0.33%	大買/
2024/07/08	0	0.00	10	44.89	44.20	-10	21,103	-0.05%
2024/07/05	50	44.81	21	45.36	44.65	29	21,124	0.14%
2024/07/04	104	45.14	34	45.58	45.15	70	21,096	0.33%	大買/
2024/07/03	57	45.03	57.2	45.33	45.35	-0.2	21,043	0.00%
2024/07/02	129	43.82	227	44.42	44.80	-98	20,935	-0.47%	大買/大賣/
2024/07/01	71.2	43.77	227	44.17	44.25	-155.9	20,882	-0.75%	大賣/鉅額交易
2024/06/28	55	43.63	241	43.86	43.60	-186	20,858	-0.89%	大賣/鉅額交易
2024/06/27	36	43.54	45	43.66	43.30	-9	20,812	-0.04%
2024/06/26	88	44.12	15	44.83	44.00	73	20,665	0.35%
2024/06/25	56	44.37	8	45.10	44.55	48	20,604	0.23%
2024/06/24	15	44.75	30	44.90	44.80	-15	20,567	-0.07%
2024/06/21	195	45.11	0.1	45.20	44.95	194.9	20,541	0.95%	大買/鉅額交易
2024/06/20	135	45.16	82	45.59	45.45	53	20,485	0.26%	大買/
2024/06/19	195	45.65	10	46.23	45.35	185	20,455	0.90%	大買/鉅額交易
2024/06/18	9	44.84	67	45.84	46.00	-58	20,390	-0.28%
2024/06/17	46	45.17	0.6	44.90	44.85	45.4	20,346	0.22%
2024/06/14	12	45.56	23	45.96	45.50	-11	20,393	-0.05%
2024/06/13	1	45.15	85	45.34	45.05	-84	20,327	-0.41%
2024/06/12	12.1	44.38	5	44.75	44.35	7.1	20,310	0.04%
2024/06/11	157	47.21	20.1	47.93	45.85	136.9	20,240	0.68%	大買/鉅額交易
2024/06/07	27.4	46.35	95	46.27	47.55	-67.6	19,610	-0.34%
2024/06/06	49	44.82	30.1	45.27	45.05	18.9	18,810	0.10%
2024/06/05	18.1	44.52	111.3	45.24	45.15	-93.2	18,715	-0.50%	大賣/
2024/06/04	92	44.37	88	44.39	44.90	4	18,605	0.02%
2024/06/03	55	44.40	20	44.85	44.70	35	18,502	0.19%
2024/05/31	112	45.06	29	44.90	44.60	83	18,451	0.45%	大買/
2024/05/30	35	44.20	31	44.84	43.85	4	18,087	0.02%
2024/05/29	51	44.77	10.1	44.92	44.55	40.9	17,968	0.23%
2024/05/28	0.1	45.35	79	44.81	45.40	-78.9	17,733	-0.44%
2024/05/27	40	43.76	1	43.90	43.80	39	17,509	0.22%
2024/05/24	0	0.00	33	43.77	43.65	-33	17,380	-0.19%
2024/05/23	30	44.04	24.5	43.54	43.25	5.5	17,248	0.03%
2024/05/22	3	44.88	10	44.95	44.70	-7	16,941	-0.04%
2024/05/21	28	44.75	11	44.77	44.35	17	16,725	0.10%
2024/05/20	36	45.28	14	45.71	45.30	22	16,394	0.13%
2024/05/17	122	46.63	4	46.75	46.60	118	15,907	0.74%	大買/鉅額交易
2024/05/16	6	47.12	13.8	47.16	46.90	-7.8	15,266	-0.05%
2024/05/15	3	46.65	68.2	45.07	46.55	-65.2	14,328	-0.46%
2024/05/14	50	42.98	7.2	42.72	42.65	42.8	13,293	0.32%
2024/05/13	17	42.87	16.4	43.54	43.90	0.7	12,576	0.01%
2024/05/10	3.3	40.61	0	0.00	40.50	3.3	11,860	0.03%
2024/05/08	17.9	41.06	1	40.65	40.70	16.9	11,406	0.15%
2024/05/07	7	42.09	4	42.25	41.80	3	11,071	0.03%
2024/05/06	55.2	43.12	16.9	43.88	43.10	38.3	10,526	0.36%
2024/05/03	16	42.37	26	42.40	42.45	-10	9,754	-0.10%
2024/05/02	2	40.05	90	41.47	42.25	-88	8,177	-1.08%
2024/04/30	50	38.73	24	39.00	38.45	26	6,856	0.38%
2024/04/29	33	38.75	4.3	38.76	38.75	28.8	6,442	0.45%
2024/04/26	4	37.83	67	37.68	37.90	-63	6,187	-1.02%
2024/04/25	0	0.00	0.1	36.95	36.85	-0.1	5,946	0.00%
2024/04/24	50	36.95	2	36.95	36.85	48	5,939	0.81%
2024/04/23	19	36.77	0	0.00	36.95	19	5,998	0.32%
2024/04/22	0.5	37.14	52	36.61	36.60	-51.5	6,018	-0.86%
2024/04/19	56.5	35.58	7	35.97	36.15	49.5	5,776	0.86%
2024/04/18	1	36.35	15.6	36.07	36.45	-14.6	5,567	-0.26%
2024/04/17	0	0.00	0.8	34.80	34.85	-0.8	5,274	-0.01%
2024/04/15	4.4	35.22	62	35.14	35.20	-57.7	5,183	-1.11%
2024/04/12	2	34.60	24	34.95	34.95	-22	5,140	-0.43%
2024/04/11	3	34.75	247	35.22	34.90	-244	5,142	-4.75%	大賣/鉅額交易
2024/04/10	0	0.00	56	35.10	35.00	-56	5,094	-1.10%
2024/04/09	0	0.00	178	34.87	34.95	-178	5,171	-3.44%	大賣/鉅額交易
2024/04/08	20	34.43	15.5	34.63	34.50	4.5	5,354	0.08%
2024/04/03	51	34.87	1	34.75	34.65	50	5,405	0.93%
2024/04/02	112	35.10	0	0.00	35.05	112	5,487	2.04%	大買/鉅額交易
2024/04/01	1	35.10	30.5	35.38	35.45	-29.5	5,485	-0.54%
2024/03/29	3	35.15	5	35.35	35.15	-2	5,472	-0.04%
2024/03/28	195	35.21	30	35.55	35.05	165	5,454	3.02%	大買/鉅額交易
2024/03/27	130	35.21	0	0.00	35.25	130	5,412	2.40%	大買/鉅額交易
2024/03/26	72.8	34.93	63	35.27	35.20	9.8	5,387	0.18%
2024/03/25	97	35.26	90	35.63	35.15	7	5,356	0.13%
2024/03/22	88	35.01	0	0.00	35.10	88	5,335	1.65%
2024/03/21	37	34.71	55	34.76	35.35	-18	5,325	-0.34%
2024/03/20	18	33.91	15	34.47	34.15	3	5,712	0.05%
2024/03/19	40	34.51	0	0.00	34.10	40	5,745	0.70%
2024/03/18	33	34.79	0	0.00	34.70	33	5,617	0.59%
2024/03/15	10	35.00	15.4	35.05	35.00	-5.4	5,568	-0.10%
2024/03/14	4.1	35.48	0	0.00	35.50	4.1	5,457	0.07%
2024/03/13	2	36.90	0	0.00	36.85	2	5,191	0.04%
2024/03/12	0	0.00	1	36.80	36.95	-1	5,182	-0.02%
2024/03/11	1	36.40	4	36.20	36.40	-3	5,193	-0.06%
2024/03/08	0	0.00	2.5	35.86	35.85	-2.5	5,166	-0.05%
2024/03/07	0	0.00	0.9	35.80	35.85	-0.9	5,293	-0.02%
2024/03/05	6	35.73	0	0.00	35.65	6	5,284	0.11%
2024/03/01	9.2	36.05	0	0.00	36.00	9.2	5,261	0.17%
2024/02/29	3.1	35.95	0	0.00	36.35	3.1	5,261	0.06%
2024/02/27	0	0.00	0.1	36.35	36.20	-0.1	5,240	0.00%
2024/02/26	0	0.00	9	36.71	36.65	-9	5,247	-0.17%
2024/02/23	3	36.75	0	0.00	36.70	3	5,259	0.06%
2024/02/22	10	37.00	0	0.00	37.05	10	5,303	0.19%
2024/02/20	5	36.90	0	0.00	36.95	5	5,374	0.09%
2024/02/15	0	0.00	1	36.10	36.10	-1	5,583	-0.02%
2024/02/05	15	35.69	0	0.00	35.75	15	5,539	0.27%
2024/02/01	0	0.00	0.7	35.90	36.10	-0.7	5,476	-0.01%
2024/01/30	4	35.95	0	0.00	35.90	4	5,473	0.07%
2024/01/29	2	36.35	0	0.00	36.35	2	5,475	0.04%
2024/01/26	8	36.38	0	0.00	36.35	8	5,520	0.14%
2024/01/25	2	35.85	0	0.00	35.80	2	5,497	0.04%
2024/01/24	2	36.20	1	36.25	36.00	1	5,483	0.02%
2024/01/23	0	0.00	2.6	35.73	35.60	-2.6	5,510	-0.05%
2024/01/19	1	34.85	0	0.00	35.45	1	5,473	0.02%
2024/01/17	4.1	35.45	0	0.00	34.90	4.1	5,386	0.08%
2024/01/16	3	36.03	0	0.00	35.90	3	5,227	0.06%
2024/01/15	0.1	37.15	0	0.00	37.00	0.1	5,090	0.00%
2024/01/12	0	0.00	3	36.95	36.90	-3	5,129	-0.06%
2024/01/11	2	36.80	0	0.00	37.00	2	5,185	0.04%
2024/01/10	2	37.20	0	0.00	36.95	2	5,178	0.04%
2024/01/09	3	37.25	0	0.00	37.20	3	5,158	0.06%
2024/01/04	2	38.55	0	0.00	38.55	2	5,023	0.04%
2024/01/03	4	38.75	0.9	38.70	38.70	3.1	5,005	0.06%
2024/01/02	0.7	38.85	4	39.01	39.25	-3.3	4,893	-0.07%
2023/12/29	2	37.65	0	0.00	37.75	2	4,681	0.04%
2023/12/22	1	36.50	0	0.00	36.25	1	4,613	0.02%
2023/12/21	0	0.00	5	36.45	36.40	-5	4,779	-0.10%
2023/12/20	0	0.00	3	36.67	36.85	-3	4,832	-0.06%
2023/12/19	5	36.45	0	0.00	36.45	5	4,859	0.10%
2023/12/15	5	36.89	0	0.00	36.75	5	4,782	0.10%
2023/12/14	3	37.00	1	36.95	36.95	2	4,295	0.05%
2023/12/13	3	35.95	0	0.00	35.90	3	4,193	0.07%
2023/12/11	2	36.65	0	0.00	36.50	2	4,281	0.05%
2023/12/08	1	36.80	0	0.00	36.60	1	4,310	0.02%
2023/12/07	1	37.30	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0.1	36.95	9	37.41	37.30	-9	4,430	-0.20%
2023/12/05	5.2	36.56	0	0.00	36.75	5.2	4,490	0.12%
2023/12/04	1	36.70	0	0.00	37.15	1	4,754	0.02%
2023/11/30	0	0.00	0.2	35.85	35.80	-0.2	4,809	0.00%
2023/11/29	2	35.70	0	0.00	35.85	2	4,766	0.04%
2023/11/28	0	0.00	4	35.70	35.85	-4	4,739	-0.08%
2023/11/22	0.1	35.80	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	1	35.65	0	0.00	35.95	1	4,810	0.02%
2023/11/20	1	35.90	0.4	35.85	35.80	0.7	4,752	0.01%
2023/11/16	4	36.91	2	36.75	36.80	2	4,779	0.04%
2023/11/13	0	0.00	4	34.50	34.70	-4	4,594	-0.09%
2023/11/10	0.6	34.27	0	0.00	34.15	0.6	4,577	0.01%
2023/11/08	1	34.30	1	34.25	34.45	0	4,705	0.00%
2023/11/03	1	34.00	0	0.00	34.10	1	4,757	0.02%
2023/10/31	3.1	33.09	0	0.00	32.40	3.1	4,855	0.06%
2023/10/25	0	0.00	1.4	33.64	33.80	-1.4	5,042	-0.03%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	0	0.00	0.1	33.65	33.20	-0.1	5,127	0.00%
2023/10/20	5.1	33.10	2	32.85	33.20	3.1	5,154	0.06%
2023/10/19	2	33.45	0.1	33.80	33.40	1.9	5,153	0.04%
2023/10/18	0	0.00	1	34.30	34.10	-1	5,155	-0.02%
2023/10/16	0	0.00	0.3	35.35	35.35	-0.3	5,203	0.00%
2023/10/11	0.1	35.25	0	0.00	35.35	0.1	5,433	0.00%
2023/10/04	0	34.55	0	0.00	34.00	0	5,481	0.00%
2023/10/03	5.6	34.91	0	0.00	34.90	5.6	5,447	0.10%
2023/10/02	1	35.25	0	0.00	35.20	1	5,416	0.02%
2023/09/27	0	35.45	0.4	35.80	35.20	-0.3	5,440	-0.01%
2023/09/25	2.1	36.72	0	0.00	36.70	2.1	5,280	0.04%
2023/09/12	0	0.00	1	34.90	35.00	-1	5,285	-0.02%
2023/09/06	3	35.90	0	0.00	35.60	3	5,452	0.06%
2023/09/04	0	0.00	2	36.25	36.10	-2	5,409	-0.04%
2023/09/01	0	0.00	0.8	36.60	36.60	-0.8	5,424	-0.01%
2023/08/31	1	36.85	5.2	36.61	36.85	-4.2	5,542	-0.08%
2023/08/30	0	0.00	0.1	36.65	36.60	-0.1	5,703	0.00%
2023/08/29	1	36.70	1.3	36.72	36.65	-0.3	5,614	-0.01%
2023/08/25	2	34.20	0	0.00	34.50	2	5,274	0.04%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0	0.00	2	33.35	33.35	-2	5,227	-0.04%
2023/08/18	1	33.20	2	33.23	33.20	-1	5,260	-0.02%
2023/08/17	25	33.25	1	33.20	33.20	24	5,242	0.46%
2023/08/16	1	34.01	0	0.00	33.80	1	5,159	0.02%
2023/08/14	2	34.87	0	0.00	34.55	2	5,142	0.04%
2023/08/11	0	0.00	1	35.25	35.05	-1	5,142	-0.02%
2023/08/10	4	34.65	0	0.00	34.55	4	5,136	0.08%
2023/08/09	1	34.85	0	0.00	34.85	1	5,172	0.02%
2023/08/02	2.2	35.37	0	0.00	35.10	2.2	5,198	0.04%
2023/07/28	0	35.75	0	0.00	35.60	0	5,157	0.00%
2023/07/27	1	36.00	4.4	35.95	36.15	-3.4	5,139	-0.07%
2023/07/26	2	35.45	1	35.35	35.35	1	5,079	0.02%
2023/07/25	2	35.05	0	0.00	35.05	2	5,106	0.04%
2023/07/24	0	35.05	2	35.20	35.15	-2	5,096	-0.04%
2023/07/20	0.2	35.65	1	35.45	35.70	-0.9	5,147	-0.02%
2023/07/19	0	35.25	0	0.00	35.10	0	5,134	0.00%
2023/07/18	2	35.35	1	35.30	35.25	1	5,097	0.02%
2023/07/17	0	35.40	0	0.00	35.45	0	5,114	0.00%
2023/07/13	0.1	35.23	3	35.20	35.20	-2.9	5,183	-0.06%
2023/07/12	0	0.00	0.8	35.55	35.25	-0.8	5,162	-0.02%
2023/07/10	3.8	35.94	0	0.00	35.85	3.8	5,193	0.07%
2023/07/07	0.1	35.20	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	1.1	35.66	0.2	35.95	35.55	0.9	5,242	0.02%
2023/07/05	1	36.30	0.2	36.15	36.15	0.8	5,169	0.02%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	1	36.05	0	0.00	35.95	1	5,333	0.02%
2023/06/28	0	0.00	0.9	36.10	36.15	-0.9	5,450	-0.02%
2023/06/26	0	0.00	3	36.20	36.05	-3	5,566	-0.05%
2023/06/21	2.1	35.91	2	36.05	35.85	0.1	5,604	0.00%
2023/06/20	0.2	36.26	0	0.00	36.15	0.2	5,639	0.00%
2023/06/19	2.3	36.31	0	0.00	36.30	2.3	5,838	0.04%
2023/06/16	2.3	36.44	1	36.45	36.05	1.3	6,138	0.02%
2023/06/15	0	0.00	5	36.70	36.70	-5	6,667	-0.07%
2023/06/14	5.2	36.49	3	36.40	36.50	2.2	6,906	0.03%
2023/06/13	8.3	36.66	1	36.75	36.75	7.3	7,974	0.09%
2023/06/12	4	35.68	0.2	35.75	35.55	3.8	7,935	0.05%
2023/06/09	1	36.10	1	36.25	36.10	0	7,948	0.00%
2023/06/07	0	0.00	2	36.78	36.85	-2	7,999	-0.03%
2023/06/06	1	36.31	9	36.92	37.00	-8	7,968	-0.10%
2023/06/05	5	36.19	1	36.70	36.95	4	7,832	0.05%
2023/06/01	2	34.80	0	0.00	34.90	2	7,550	0.03%
2023/05/31	4	35.00	0	0.00	34.90	4	7,578	0.05%
2023/05/30	5	35.00	10	35.05	35.05	-5	7,560	-0.07%
2023/05/29	0.1	34.95	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	0	0.00	2	34.85	34.90	-2	7,707	-0.03%
2023/05/25	0	35.35	0	0.00	35.15	0	7,703	0.00%
2023/05/23	2	35.70	0	0.00	35.70	2	7,678	0.03%
2023/05/22	4.1	35.55	0	0.00	35.50	4.1	7,685	0.05%
2023/05/19	2	35.48	1	35.55	35.55	1	7,676	0.01%
2023/05/18	0	0.00	2	35.55	35.45	-2	7,642	-0.03%
2023/05/17	0	0.00	4	35.33	35.35	-4	7,640	-0.05%
2023/05/15	10	34.22	4	34.19	34.50	6	7,585	0.08%
2023/05/12	0	0.00	2.1	34.81	34.85	-2.1	7,513	-0.03%
2023/05/10	8	35.41	2	35.75	35.50	6	7,450	0.08%
2023/05/08	0	0.00	1	35.80	35.80	-1	7,447	-0.01%
2023/05/05	4	35.58	0	0.00	35.60	4	7,437	0.05%
2023/05/04	4	35.65	0	0.00	35.80	4	7,481	0.05%
2023/05/03	2	35.40	0	0.00	35.35	2	7,492	0.03%
2023/05/02	0	0.00	0.5	35.70	35.50	-0.5	7,619	-0.01%
2023/04/28	1	35.60	1	35.80	35.80	0	7,729	0.00%
2023/04/25	0	0.00	1	35.55	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	3	35.40	35.55	-3	7,638	-0.04%
2023/04/21	1	35.05	1	35.15	35.15	0	7,666	0.00%
2023/04/20	0.1	35.35	3	35.40	35.05	-2.9	7,657	-0.04%
2023/04/18	2	35.80	3	35.70	35.50	-1	7,615	-0.01%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	1	35.95	2	36.10	36.10	-1	7,546	-0.01%
2023/04/13	5	36.02	2	35.90	35.90	3	7,542	0.04%
2023/04/12	1	36.20	0	0.00	36.15	1	7,539	0.01%
2023/04/11	0.2	35.75	5	35.80	35.85	-4.8	7,476	-0.06%
2023/04/10	3	35.55	0	0.00	35.50	3	7,443	0.04%
2023/04/07	1	35.25	1	35.45	35.65	0	7,407	0.00%
2023/03/31	0	0.00	4	35.39	35.35	-4	7,291	-0.05%
2023/03/30	4.1	35.11	9	35.16	35.05	-5	7,236	-0.07%
2023/03/29	8	35.06	2	34.90	34.90	6	7,244	0.08%
2023/03/28	11	35.20	3	35.25	35.20	8	7,227	0.11%
2023/03/27	12	35.50	11	35.34	35.50	1	7,223	0.01%
2023/03/24	1	35.90	1	35.80	35.85	0	7,204	0.00%
2023/03/22	18	35.42	16	35.75	35.95	2	7,126	0.03%
2023/03/21	6	35.06	6	35.68	35.65	0	6,984	0.00%
2023/03/20	14.1	34.84	8	34.58	34.30	6.1	6,702	0.09%
2023/03/17	5	36.40	6	36.30	36.25	-1	6,127	-0.02%
2023/03/16	14	36.40	21.7	36.44	36.25	-7.7	5,954	-0.13%
2023/03/15	3.5	38.35	21	38.35	38.35	-17.5	4,988	-0.35%
2023/03/14	1	42.65	1	42.60	42.60	0	4,968	0.00%
2023/03/13	3	42.85	3	42.78	43.00	0	5,011	0.00%
2023/03/10	2	43.43	4.5	43.47	43.25	-2.5	5,008	-0.05%
2023/03/09	3	44.07	0	0.00	44.10	3	4,978	0.06%
2023/03/08	3	44.02	0	0.00	44.00	3	5,069	0.06%
2023/03/07	1	44.00	20	43.70	44.10	-19	5,083	-0.37%
2023/03/06	1	43.30	18	43.41	43.45	-17	5,069	-0.34%
2023/03/03	4	43.31	3	43.25	43.25	1	5,086	0.02%
2023/03/02	29	43.25	14	43.34	43.30	15	5,100	0.29%
2023/03/01	18.2	43.43	5.7	43.64	43.60	12.5	5,047	0.25%
2023/02/24	12	44.45	1.8	44.71	44.45	10.3	4,887	0.21%
2023/02/23	1.1	44.69	0	0.00	44.50	1.1	4,861	0.02%
2023/02/22	0	0.00	1	44.10	44.20	-1	4,838	-0.02%
2023/02/21	3.3	44.37	0	0.00	44.40	3.3	4,897	0.07%
2023/02/20	20	43.75	33	44.31	44.40	-13	5,036	-0.26%
2023/02/17	1	44.05	0	0.00	44.10	1	5,103	0.02%
2023/02/16	4	44.15	17	44.27	44.10	-13	5,221	-0.25%
2023/02/15	2	44.08	1	44.00	44.00	1	5,355	0.02%
2023/02/14	1.2	44.18	1	44.25	44.25	0.2	5,390	0.00%
2023/02/13	6.5	43.93	3	44.07	44.05	3.5	5,538	0.06%
2023/02/10	4.3	44.44	2	44.40	44.40	2.3	5,566	0.04%
2023/02/09	0	0.00	2	44.75	44.75	-2	5,622	-0.04%
2023/02/08	1.2	44.66	1	44.75	44.75	0.2	5,670	0.00%
2023/02/07	1	44.65	6	44.73	44.65	-5	5,700	-0.09%
2023/02/06	14.2	44.82	2	44.78	44.70	12.2	5,741	0.21%
2023/02/03	6.2	45.10	1	45.10	45.10	5.2	5,764	0.09%
2023/02/02	8	45.31	2.1	45.45	45.40	5.9	5,807	0.10%
2023/02/01	3	45.13	5.5	45.21	45.30	-2.5	5,868	-0.04%
2023/01/31	23	44.93	16	45.19	44.75	7	6,156	0.11%
2023/01/30	23	44.11	6	44.63	44.70	17	6,185	0.27%
2023/01/16	0	0.00	0.5	43.60	43.55	-0.5	6,200	-0.01%
2023/01/13	1	43.35	1	43.35	43.35	0	6,238	0.00%
2023/01/12	0	0.00	1.1	43.33	43.30	-1.1	6,316	-0.02%
2023/01/11	7	43.37	1.8	43.58	43.35	5.3	6,377	0.08%
2023/01/10	2	43.25	1	43.30	43.30	1	6,394	0.02%
2023/01/09	1	43.90	2.3	43.81	43.75	-1.3	6,410	-0.02%
2023/01/05	4.7	43.26	0	0.00	43.00	4.7	6,835	0.07%
2023/01/04	1.5	43.32	6	43.56	43.35	-4.5	6,948	-0.06%
2023/01/03	6	42.55	1	43.35	43.55	5	7,003	0.07%
2022/12/30	1	43.10	2	43.25	43.25	-1	6,996	-0.01%
2022/12/29	2	42.68	3	42.63	42.65	-1	7,015	-0.01%
2022/12/28	0	0.00	0.2	43.35	43.15	-0.2	7,027	0.00%
2022/12/27	0	0.00	4	43.95	43.90	-4	7,143	-0.06%
2022/12/23	1	43.40	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	1	44.35	44.35	-1	7,273	-0.01%
2022/12/21	2.1	42.91	1	42.95	43.15	1.1	7,318	0.02%
2022/12/20	6.2	43.39	3	42.50	42.50	3.2	7,291	0.04%
2022/12/19	1	44.05	1	44.00	44.00	0	7,328	0.00%
2022/12/16	1	44.30	3.5	44.38	44.40	-2.5	7,295	-0.03%
2022/12/15	1	44.65	18	44.89	45.05	-17	7,276	-0.23%
2022/12/14	1	45.00	8	45.04	45.00	-7	7,264	-0.10%
2022/12/13	1	44.40	29	44.78	44.45	-28	7,239	-0.39%
2022/12/12	1	44.30	49	44.44	44.35	-48	7,191	-0.67%
2022/12/09	1	44.60	3	45.05	44.85	-2	7,209	-0.03%
2022/12/08	2	44.80	3	44.70	44.50	-1	7,180	-0.01%
2022/12/07	1	46.10	5.1	45.73	45.60	-4.1	7,113	-0.06%
2022/12/06	4.2	46.65	2	46.45	46.45	2.2	6,971	0.03%
2022/12/05	1	45.90	4	46.85	47.20	-3	6,913	-0.04%
2022/12/02	0	0.00	1	46.20	45.95	-1	6,853	-0.01%
2022/12/01	2	46.38	16	46.62	46.35	-14	6,845	-0.20%
2022/11/30	10	46.70	1	46.65	46.15	9	6,800	0.13%
2022/11/25	9	45.49	4	45.35	45.35	5	6,849	0.07%
2022/11/24	3	44.83	0.1	44.75	45.20	2.9	6,829	0.04%
2022/11/22	1.5	44.15	1.1	43.97	43.95	0.4	6,859	0.01%
2022/11/21	3.1	44.20	4	44.18	44.10	-0.9	6,880	-0.01%
2022/11/18	0	0.00	6.2	44.50	44.45	-6.2	6,867	-0.09%
2022/11/17	1	43.65	22	43.43	43.95	-21	6,861	-0.31%
2022/11/16	4	44.56	2	44.58	44.25	2	6,816	0.03%
2022/11/15	2	45.25	14	45.24	45.50	-12	6,702	-0.18%
2022/11/14	24	45.30	0	0.00	45.25	24	6,637	0.36%
2022/11/11	13	44.55	2	44.63	44.65	11	6,548	0.17%
2022/11/10	2	43.45	1	43.30	43.30	1	6,453	0.02%
2022/11/09	15	43.60	14	44.14	43.60	1	6,546	0.02%
2022/11/08	2.1	41.92	2	43.60	43.45	0.1	6,489	0.00%
2022/11/07	1	41.70	1	41.80	41.80	0	6,546	0.00%
2022/11/04	0.2	40.10	0	40.10	40.70	0.2	6,674	0.00%
2022/11/03	2	40.33	1	40.45	40.35	1	6,784	0.01%
2022/11/02	3	40.52	1	40.70	40.90	2	6,852	0.03%
2022/11/01	2	39.75	0	0.00	40.00	2	6,873	0.03%
2022/10/31	19.3	39.83	17	39.71	39.60	2.3	6,907	0.03%
2022/10/28	0	40.60	0	0.00	40.00	0	6,976	0.00%
2022/10/27	1	39.20	1	39.80	40.35	0	7,020	0.00%
2022/10/26	2	58.10	1	57.70	58.00	1	6,861	0.01%
2022/10/25	1	58.40	1	58.10	58.10	0	7,285	0.00%
2022/10/24	2	60.30	0	0.00	59.00	2	7,298	0.03%
2022/10/21	2	60.90	0	0.00	60.40	2	7,271	0.03%
2022/10/20	7	58.21	6	58.60	60.50	1	7,414	0.01%
2022/10/19	2	59.30	1	58.80	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1	59.00	59.00	-1	8,120	-0.01%
2022/10/17	2	57.20	0	0.00	57.40	2	9,704	0.02%
2022/10/14	8	55.25	10	55.93	56.50	-2	9,729	-0.02%
2022/10/13	23.2	56.43	19	56.48	54.70	4.2	10,220	0.04%
2022/10/11	1	51.80	0	0.00	51.50	1	9,732	0.01%
2022/10/07	4	53.03	0	0.00	53.60	4	9,688	0.04%
2022/10/06	4	53.10	1	52.50	53.10	3	9,659	0.03%
2022/10/05	1	51.50	1	52.40	51.40	0	9,655	0.00%
2022/10/04	2	49.30	8	50.21	50.30	-6	9,677	-0.06%
2022/10/03	2	50.10	0	0.00	49.85	2	9,596	0.02%
2022/09/30	3	51.20	1.3	50.38	51.40	1.7	9,546	0.02%
2022/09/29	1	51.20	2	51.55	51.40	-1	9,562	-0.01%
2022/09/28	5	51.66	3	52.00	50.60	2	9,600	0.02%
2022/09/27	2	53.30	0	0.00	53.70	2	9,542	0.02%
2022/09/26	6	53.65	9	53.43	53.50	-3	9,574	-0.03%
2022/09/23	1	56.50	1	56.10	56.10	0	9,574	0.00%
2022/09/22	7	56.76	2	56.65	56.50	5	9,599	0.05%
2022/09/21	1	58.10	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	58.10	1	58.90	58.90	0	9,553	0.00%
2022/09/19	3	58.57	1	58.00	58.00	2	9,556	0.02%
2022/09/15	1	59.00	2	60.05	60.30	-1	9,578	-0.01%
2022/09/12	1	60.60	0	0.00	60.30	1	9,658	0.01%
2022/09/08	2	59.50	3	59.37	60.30	-1	9,752	-0.01%
2022/09/07	4	58.60	2	58.00	58.00	2	9,759	0.02%
2022/09/06	1	60.20	1	59.90	60.00	0	9,736	0.00%
2022/09/05	0	0.00	1	59.40	59.90	-1	9,788	-0.01%
2022/09/02	26	59.48	3	59.47	59.20	23	9,859	0.23%
2022/09/01	34	61.21	6	61.03	61.30	28	9,779	0.29%
2022/08/31	9	63.31	0	0.00	63.10	9	9,717	0.09%
2022/08/30	1	63.60	0	0.00	63.40	1	9,714	0.01%
2022/08/29	0	0.00	2	62.50	62.80	-2	9,725	-0.02%
2022/08/26	2	64.20	5	63.70	64.30	-3	9,730	-0.03%
2022/08/25	2	62.95	7	63.09	62.70	-5	9,704	-0.05%
2022/08/24	2	62.10	1	62.50	62.60	1	9,758	0.01%
2022/08/23	1	61.80	2	62.40	61.80	-1	9,953	-0.01%
2022/08/19	1	62.10	2	62.50	63.00	-1	10,012	-0.01%
2022/08/18	1	62.50	0	0.00	63.00	1	10,003	0.01%
2022/08/16	5	63.10	2	63.20	63.50	3	9,996	0.03%
2022/08/15	4	64.55	6.2	64.71	64.90	-2.2	9,864	-0.02%
2022/08/12	4.5	62.96	8	63.16	63.00	-3.5	9,811	-0.04%
2022/08/11	6	63.57	7	64.13	64.50	-1	9,774	-0.01%
2022/08/10	6	61.33	8	61.69	61.50	-2	9,669	-0.02%
2022/08/09	2	60.00	1	59.90	60.00	1	9,575	0.01%
2022/08/08	4.5	57.99	0	58.20	58.00	4.5	9,580	0.05%
2022/08/05	13	57.06	3	57.57	57.70	10	9,675	0.10%
2022/08/04	3	55.10	10	55.57	56.00	-7	9,803	-0.07%
2022/08/03	1	56.50	2	57.10	56.40	-1	9,749	-0.01%
2022/08/01	1	56.00	34	56.38	57.90	-33	9,782	-0.34%
2022/07/29	7	54.80	4	54.80	54.80	3	9,333	0.03%
2022/07/28	3	61.13	5	60.76	60.80	-2	9,592	-0.02%
2022/07/27	3	60.33	4	59.90	60.80	-1	9,631	-0.01%
2022/07/26	29	60.57	26.4	60.98	61.10	2.6	9,605	0.03%
2022/07/25	10	58.05	5	57.76	59.60	5	9,320	0.05%
2022/07/22	37.3	58.54	101.4	55.30	58.00	-64.1	9,034	-0.71%	大賣/
2022/07/21	2.2	59.20	1	59.20	59.20	1.2	8,254	0.01%
2022/07/20	23.2	69.56	25	68.92	65.70	-1.8	8,214	-0.02%
2022/07/19	5	72.72	1	72.90	72.90	4	7,723	0.05%
2022/07/18	5	72.80	0	0.00	72.80	5	7,758	0.06%
2022/07/14	6	70.47	0	0.00	71.30	6	7,784	0.08%
2022/07/12	3	69.80	0	0.00	69.10	3	7,877	0.04%
2022/07/11	1	70.00	2	69.40	69.40	-1	7,850	-0.01%
2022/07/07	5	70.24	1	71.00	71.00	4	7,858	0.05%
2022/07/06	2	70.00	2	69.90	69.90	0	8,040	0.00%
2022/07/05	4	71.55	1	71.40	71.40	3	8,002	0.04%
2022/07/04	2	71.00	2	71.60	71.40	0	7,999	0.00%
2022/07/01	6	71.05	4	70.30	70.30	2	8,025	0.02%
2022/06/29	1	75.00	0	0.00	74.80	1	7,915	0.01%
2022/06/23	7	72.01	0	0.00	72.70	7	8,146	0.09%
2022/06/22	4	72.80	0	0.00	72.70	4	8,246	0.05%
2022/06/21	1	74.50	2	74.15	74.40	-1	8,256	-0.01%
2022/06/20	3	73.73	2	73.60	72.60	1	8,320	0.01%
2022/06/17	2	75.10	5.7	75.18	74.30	-3.7	8,386	-0.04%
2022/06/16	1	76.70	1	76.20	75.70	0	8,421	0.00%
2022/06/13	1	76.30	12	76.74	75.70	-11	8,821	-0.12%
2022/06/09	0	0.00	9	78.33	78.40	-9	8,756	-0.10%
2022/06/08	2	78.00	0	0.00	77.90	2	8,770	0.02%
2022/06/06	0	0.00	2	77.50	77.60	-2	8,844	-0.02%
2022/06/01	2	76.50	4	76.85	76.10	-2	9,142	-0.02%
2022/05/31	5	75.16	1	75.40	77.10	4	9,138	0.04%
2022/05/30	5	74.26	1	74.30	75.00	4	9,004	0.04%
2022/05/27	0	0.00	1	73.00	72.80	-1	8,955	-0.01%
2022/05/26	4	72.25	0	0.00	72.00	4	9,021	0.04%
2022/05/23	2	72.90	1	72.70	72.70	1	9,605	0.01%
2022/05/20	0	0.00	3	72.97	72.70	-3	9,745	-0.03%
2022/05/19	5	72.06	4	72.03	71.90	1	9,872	0.01%
2022/05/18	3	71.20	1	73.00	73.80	2	9,887	0.02%
2022/05/17	1	71.10	0	71.40	71.30	1	9,881	0.01%
2022/05/16	3	70.50	7	70.73	70.20	-4	9,838	-0.04%
2022/05/13	8	70.43	1	71.40	71.50	7	9,759	0.07%
2022/05/12	25	71.92	31	71.66	69.80	-6	9,667	-0.06%
2022/05/11	12	73.98	1	74.30	73.40	11	9,487	0.12%
2022/05/10	2	73.85	4.1	73.33	74.30	-2.1	9,478	-0.02%
2022/05/09	16.1	74.77	25	74.30	74.00	-8.9	9,401	-0.09%
2022/05/06	38	76.21	34	75.93	76.40	4	9,293	0.04%
2022/05/05	17	77.60	14	77.46	77.70	3	9,294	0.03%
2022/05/04	4	80.00	1	79.60	80.30	3	8,937	0.03%
2022/05/03	1	79.50	1	80.00	79.60	0	8,877	0.00%
2022/04/29	2	77.70	0	0.00	78.30	2	8,755	0.02%
2022/04/28	30	77.44	4	78.23	77.50	26	8,743	0.30%
2022/04/27	28	77.43	27	77.95	78.90	1	8,590	0.01%
2022/04/25	1	67.60	0	0.00	67.80	1	7,794	0.01%
2022/04/22	1	69.00	6	69.45	69.10	-5	7,749	-0.06%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/20	7	70.24	2.1	69.91	70.30	4.9	7,799	0.06%
2022/04/18	3.1	70.72	5	70.48	69.80	-1.9	8,173	-0.02%
2022/04/14	1	74.00	0	0.00	73.80	1	8,033	0.01%
2022/04/13	7.2	74.23	3	74.73	74.30	4.2	8,065	0.05%
2022/04/12	13	73.91	1	74.40	73.20	12	8,002	0.15%
2022/04/08	2	78.00	8	78.49	79.10	-6	7,767	-0.08%
2022/04/07	2.1	79.75	0	0.00	77.50	2.1	7,746	0.03%
2022/03/31	0.1	79.00	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	0	0.00	4	79.40	79.10	-4	7,624	-0.05%
2022/03/29	0	0.00	4	78.98	79.20	-4	7,527	-0.05%
2022/03/28	0	0.00	5	76.72	77.20	-5	7,434	-0.07%
2022/03/25	5	75.18	5	76.90	77.20	0	7,414	0.00%
2022/03/24	4	74.65	2	75.10	75.10	2	7,271	0.03%
2022/03/23	5	74.04	3	74.90	74.90	2	7,250	0.03%
2022/03/22	0.1	72.20	2	72.20	73.60	-1.9	7,157	-0.03%
2022/03/21	2	71.20	0	0.00	71.90	2	7,055	0.03%
2022/03/18	3	73.00	4	72.55	73.00	-1	6,990	-0.01%
2022/03/17	0	0.00	11	71.10	70.80	-11	6,786	-0.16%
2022/03/16	7	70.23	3	69.57	70.10	4	6,737	0.06%
2022/03/15	2	71.80	2	71.80	71.70	0	6,594	0.00%
2022/03/14	3	72.30	5	72.18	72.10	-2	6,578	-0.03%
2022/03/11	1	71.20	0	0.00	72.10	1	6,614	0.02%
2022/03/10	6	71.50	0	0.00	71.90	6	6,630	0.09%
2022/03/09	2	68.80	1	69.50	69.90	1	6,627	0.02%
2022/03/08	5	68.64	6.2	69.31	67.60	-1.2	6,590	-0.02%
2022/03/07	16	70.69	3.3	70.62	70.60	12.7	6,421	0.20%
2022/03/04	4	73.70	3	73.30	73.30	1	6,411	0.02%
2022/03/02	4	72.15	0	0.00	72.40	4	6,620	0.06%
2022/03/01	6	71.82	1	71.40	72.00	5	6,599	0.08%
2022/02/25	7	72.26	3	71.60	71.60	4	6,532	0.06%
2022/02/24	13	73.65	21	73.21	71.50	-8	6,388	-0.13%
2022/02/23	6	72.25	10	74.27	74.40	-4	6,141	-0.07%
2022/02/22	6	70.55	6	71.47	71.80	0	6,098	0.00%
2022/02/21	6	70.40	3	71.07	71.90	3	5,982	0.05%
2022/02/18	10.5	69.80	2	69.15	69.90	8.5	5,863	0.14%
2022/02/17	3	69.10	1.2	68.40	68.80	1.8	5,808	0.03%
2022/02/15	0	0.00	9.4	68.08	67.50	-9.4	6,047	-0.16%
2022/02/14	3.1	67.73	17.2	67.69	67.50	-14.1	6,087	-0.23%
2022/02/11	2	68.20	1	68.90	68.90	1	6,110	0.02%
2022/02/10	6	68.15	6.1	68.59	68.80	-0.1	6,203	0.00%
2022/02/09	3	67.50	1	68.00	67.70	2	6,179	0.03%
2022/02/08	10	68.00	16	67.91	67.70	-6	6,283	-0.10%
2022/02/07	7.1	66.58	6	66.72	67.20	1.1	6,266	0.02%
2022/01/26	0	0.00	3	63.77	63.70	-3	6,224	-0.05%
2022/01/25	3	63.50	13	63.70	63.40	-10	6,480	-0.15%
2022/01/24	3.1	63.66	5	63.96	64.40	-1.9	6,577	-0.03%
2022/01/21	7.1	65.14	2	64.70	64.80	5.1	6,731	0.08%
2022/01/20	2	65.75	5	66.00	66.30	-3	6,874	-0.04%
2022/01/19	2	66.30	3.2	66.55	66.00	-1.2	7,402	-0.02%
2022/01/18	8	66.94	16	67.03	67.00	-8	7,750	-0.10%
2022/01/17	1	66.90	0	0.00	66.80	1	7,872	0.01%
2022/01/14	4	66.23	0	0.00	66.00	4	8,057	0.05%
2022/01/13	9	66.16	3	66.70	67.00	6	8,087	0.07%
2022/01/12	12	66.92	2.3	66.63	66.50	9.7	8,079	0.12%
2022/01/11	7	66.94	6	65.92	67.00	1	7,972	0.01%
2022/01/10	13	63.83	2	63.20	63.90	11	7,738	0.14%
2022/01/07	2.1	62.86	4	62.80	62.80	-1.9	7,732	-0.02%
2022/01/06	6	63.70	9	63.41	63.60	-3	7,738	-0.04%
2022/01/05	1.1	62.92	14	63.09	63.10	-12.9	7,746	-0.17%
2022/01/04	3.2	62.90	9	62.94	63.20	-5.8	7,864	-0.07%
2022/01/03	1.1	63.49	0	0.00	63.60	1.1	7,931	0.01%
2021/12/30	1	63.70	3	63.60	63.80	-2	7,940	-0.03%
2021/12/29	10.2	63.50	0	0.00	63.50	10.2	8,031	0.13%
2021/12/28	6	62.97	5	62.70	63.00	1	8,085	0.01%
2021/12/27	5	63.40	1	63.00	63.00	4	8,192	0.05%
2021/12/24	14.5	63.29	3	63.27	63.30	11.5	8,294	0.14%
2021/12/23	0.2	62.40	1	62.30	62.50	-0.8	8,336	-0.01%
2021/12/22	7	62.59	2	62.00	62.00	5	8,446	0.06%
2021/12/21	1.3	62.40	1	63.10	62.40	0.3	8,678	0.00%
2021/12/20	2	61.10	0	0.00	61.40	2	9,124	0.02%
2021/12/17	1	61.50	0	0.00	61.30	1	9,432	0.01%
2021/12/16	0	0.00	1	61.80	61.80	-1	10,123	-0.01%
2021/12/15	1	62.00	6	61.58	61.90	-5	10,653	-0.05%
2021/12/14	3.2	61.26	21	61.38	61.00	-17.8	10,919	-0.16%
2021/12/13	3.1	62.34	0.5	62.30	61.60	2.6	11,008	0.02%
2021/12/10	1.1	63.35	11	63.60	63.20	-9.9	11,117	-0.09%
2021/12/08	11	64.77	1	64.20	64.10	10	11,789	0.08%
2021/12/07	22	64.41	0	0.00	64.40	22	12,028	0.18%
2021/12/06	2	62.90	1	62.70	63.00	1	12,160	0.01%
2021/12/03	4	63.40	4	64.40	63.40	0	12,276	0.00%
2021/12/01	0	0.00	1	64.40	64.80	-1	12,676	-0.01%
2021/11/30	0.1	64.70	0	0.00	64.20	0.1	12,675	0.00%
2021/11/29	4.3	63.04	16.4	63.35	63.80	-12.2	12,668	-0.10%
2021/11/26	2.3	65.46	0	0.00	64.90	2.3	12,667	0.02%
2021/11/25	0	0.00	5	66.82	66.70	-5	12,678	-0.04%
2021/11/24	0.3	66.64	28	66.94	66.90	-27.8	12,709	-0.22%
2021/11/23	6.5	66.67	13.6	66.72	66.50	-7.1	12,738	-0.06%
2021/11/22	0.6	66.93	1	67.00	66.70	-0.4	12,707	0.00%
2021/11/19	0.5	67.83	5	67.90	67.10	-4.6	12,660	-0.04%
2021/11/18	7.1	68.94	7	68.76	68.70	0.1	12,521	0.00%
2021/11/17	16	68.72	1	68.70	68.90	15	12,501	0.12%
2021/11/16	0	0.00	0.4	68.60	68.50	-0.4	12,484	0.00%
2021/11/15	23	69.64	4	69.73	69.00	19	12,470	0.15%
2021/11/12	20	68.48	1	68.20	68.50	19	12,312	0.15%
2021/11/11	2.5	66.62	0.4	66.70	66.70	2.1	12,278	0.02%
2021/11/10	5	67.10	4.8	66.87	66.80	0.2	12,311	0.00%
2021/11/09	2.4	66.97	3.1	66.94	67.50	-0.7	12,330	-0.01%
2021/11/08	1	67.30	1.9	67.27	67.50	-0.9	12,253	-0.01%
2021/11/05	1.6	66.89	0.5	67.50	67.00	1.1	12,270	0.01%
2021/11/04	1	68.50	4	68.73	68.50	-3	12,132	-0.02%
2021/11/03	8	69.59	6	69.28	69.60	2	12,059	0.02%
2021/11/02	7.1	69.04	7	68.71	68.20	0.1	11,962	0.00%
2021/11/01	4	70.55	0	0.00	70.90	4	11,713	0.03%
2021/10/29	3	71.50	2.5	70.98	70.90	0.5	11,593	0.00%
2021/10/28	5	70.18	5	69.78	69.90	0	11,409	0.00%
2021/10/27	27.5	69.40	22	69.27	69.90	5.5	11,209	0.05%
2021/10/26	11	64.17	42.3	66.08	67.20	-31.3	10,637	-0.29%
2021/10/25	8	61.41	1	61.05	61.90	7	10,289	0.07%
2021/10/22	5	59.36	1	60.30	60.80	4	10,202	0.04%
2021/10/21	3	58.03	1.6	58.26	58.20	1.4	10,106	0.01%
2021/10/20	0	0.00	1	56.90	57.30	-1	10,103	-0.01%
2021/10/19	8	56.51	0	0.00	57.00	8	10,262	0.08%
2021/10/18	5	56.44	0	0.00	56.40	5	10,314	0.05%
2021/10/15	1	55.20	2	55.05	55.20	-1	10,382	-0.01%
2021/10/14	0.1	54.70	10	54.63	54.50	-9.9	10,443	-0.09%
2021/10/13	1	54.40	8	54.66	54.80	-7	10,588	-0.07%
2021/10/12	1.3	55.32	0	0.00	55.30	1.3	10,583	0.01%
2021/10/08	5	56.90	7	57.10	56.80	-2	10,518	-0.02%
2021/10/07	6	56.28	6.5	56.27	56.40	-0.5	10,529	0.00%
2021/10/06	11	56.63	11.3	55.87	55.30	-0.3	10,674	0.00%
2021/10/05	10.1	56.00	0	0.00	56.00	10.1	10,724	0.09%
2021/10/04	2	55.55	1	55.50	55.30	1	10,856	0.01%
2021/10/01	5.2	56.22	13	56.45	56.00	-7.8	11,058	-0.07%
2021/09/30	1	57.70	0	0.00	57.40	1	11,098	0.01%
2021/09/29	4	57.55	3	57.80	57.40	1	11,014	0.01%
2021/09/28	14.3	57.61	8	56.75	57.90	6.3	10,929	0.06%
2021/09/27	5.2	57.00	1	57.40	56.10	4.2	10,701	0.04%
2021/09/24	13.2	60.15	1	61.00	59.80	12.2	10,230	0.12%
2021/09/23	10.6	60.79	32.1	61.51	61.10	-21.5	9,950	-0.22%
2021/09/22	24	82.33	29	81.96	82.30	-5	9,324	-0.05%
2021/09/17	16	84.24	30	85.01	85.00	-14	9,002	-0.16%
2021/09/16	8	84.75	2.6	83.86	83.90	5.4	8,754	0.06%
2021/09/15	5	84.12	10	83.42	84.60	-5	8,643	-0.06%
2021/09/14	4	81.93	6.2	82.39	83.50	-2.2	8,435	-0.03%
2021/09/13	24.2	82.84	33	83.24	81.50	-8.9	8,187	-0.11%
2021/09/10	21	79.08	19	80.17	81.20	2	7,808	0.03%
2021/09/09	8	76.58	10.2	77.26	78.50	-2.2	7,588	-0.03%
2021/09/08	12	75.63	5	75.64	75.10	7	7,397	0.09%
2021/09/07	3	75.00	6.1	74.49	76.10	-3.1	7,242	-0.04%
2021/09/06	8	73.96	20.2	73.79	73.60	-12.2	7,053	-0.17%
2021/09/03	5	70.40	1	70.30	69.90	4	6,790	0.06%
2021/09/02	8	70.58	10	70.29	69.40	-2	6,743	-0.03%
2021/09/01	3	71.13	48.1	69.65	71.30	-45.1	6,592	-0.68%
2021/08/31	1	67.10	1	66.90	69.30	0	6,396	0.00%
2021/08/30	2	67.50	1	67.10	67.60	1	6,261	0.02%
2021/08/27	5.1	66.79	3	66.37	66.90	2.1	6,208	0.03%
2021/08/25	1.1	65.20	0	0.00	65.40	1.1	6,158	0.02%
2021/08/24	4	64.60	0	0.00	64.80	4	6,142	0.07%
2021/08/23	4	64.25	4	64.80	64.80	0	6,169	0.00%
2021/08/20	16	62.82	0	0.00	63.00	16	6,168	0.26%
2021/08/19	10	63.81	6	64.60	63.60	4	6,197	0.06%
2021/08/18	10	63.25	10	64.09	65.40	0	6,155	0.00%
2021/08/17	4	64.58	18	64.65	63.50	-14	6,094	-0.23%
2021/08/16	1	66.10	7.2	65.79	65.90	-6.2	6,041	-0.10%
2021/08/13	6	67.70	3	67.33	67.80	3	5,959	0.05%
2021/08/12	2	65.70	5	65.80	67.00	-3	5,897	-0.05%
2021/08/11	8	65.43	1	65.50	65.30	7	5,920	0.12%
2021/08/10	0	0.00	1	64.70	64.50	-1	5,951	-0.02%
2021/08/09	1	65.00	0	0.00	64.90	1	6,139	0.02%
2021/08/05	7	64.89	1	64.70	64.70	6	6,402	0.09%
2021/08/04	6	64.95	6	64.60	65.00	0	6,738	0.00%
2021/08/03	2	64.30	10	63.95	64.30	-8	6,917	-0.12%
2021/08/02	4	62.95	5	63.00	63.60	-1	7,003	-0.01%
2021/07/29	11	61.42	0	0.00	62.20	11	7,027	0.16%
2021/07/28	1	59.00	0	0.00	61.40	1	7,070	0.01%
2021/07/27	11	62.41	0	0.00	62.10	11	7,230	0.15%
2021/07/26	0	0.00	0.3	66.06	64.80	-0.3	7,176	0.00%
2021/07/23	4	65.93	1.5	65.23	66.40	2.5	7,135	0.04%
2021/07/21	3	64.47	1	64.40	65.10	2	6,938	0.03%
2021/07/20	1	65.90	1	65.70	65.80	0	6,906	0.00%
2021/07/19	3	66.97	14	66.93	66.60	-11	6,888	-0.16%
2021/07/16	2.5	65.22	5	65.16	65.60	-2.5	6,921	-0.04%
2021/07/15	3	64.67	4	64.60	64.80	-1	6,945	-0.01%
2021/07/14	0	0.00	1.5	63.43	63.30	-1.5	6,955	-0.02%
2021/07/13	5	65.56	1.5	64.63	64.00	3.5	7,001	0.05%
2021/07/12	4.5	64.66	16.1	64.58	65.40	-11.6	6,962	-0.17%
2021/07/09	3	62.87	11	62.93	62.90	-8	6,865	-0.12%
2021/07/08	13.4	61.35	7	62.15	62.90	6.4	6,744	0.09%
2021/07/07	3.5	58.94	20	58.28	59.10	-16.5	6,524	-0.25%
2021/07/06	5	56.70	0	0.00	56.80	5	6,403	0.08%
2021/07/05	0	0.00	10	56.90	56.70	-10	6,492	-0.15%
2021/07/02	9	56.39	5	57.00	56.40	4	6,586	0.06%
2021/07/01	1	56.90	0	0.00	56.60	1	6,649	0.02%
2021/06/30	22	56.75	0	0.00	56.60	22	6,742	0.33%
2021/06/29	1	56.30	5.3	56.57	56.70	-4.3	6,807	-0.06%
2021/06/28	2.2	57.40	39	55.97	57.60	-36.9	6,848	-0.54%
2021/06/25	20.2	54.75	9	54.81	54.80	11.2	6,779	0.16%
2021/06/24	2	54.20	8	54.49	54.20	-6	7,383	-0.08%
2021/06/23	3	54.00	0	0.00	54.00	3	7,402	0.04%
2021/06/21	5	53.82	39	54.23	53.90	-34	7,565	-0.45%
2021/06/18	2	53.65	15	53.83	54.00	-13	7,566	-0.17%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/16	3	53.40	5	53.40	53.40	-2	7,669	-0.03%
2021/06/15	7	53.67	7	53.56	53.70	0	7,756	0.00%
2021/06/11	7	53.11	0	0.00	53.20	7	7,884	0.09%
2021/06/09	5	52.10	1	52.20	52.10	4	7,982	0.05%
2021/06/08	0	0.00	6	52.28	52.30	-6	8,079	-0.07%
2021/06/07	0	0.00	4	52.20	52.20	-4	8,253	-0.05%
2021/06/04	2	52.50	1	52.50	52.50	1	8,346	0.01%
2021/06/03	0	0.00	10	52.80	52.70	-10	8,488	-0.12%
2021/05/31	5	52.64	6	52.50	52.50	-1	8,689	-0.01%
2021/05/28	10	52.20	8	52.46	52.40	2	8,738	0.02%
2021/05/27	5	51.50	0	0.00	52.00	5	8,795	0.06%
2021/05/25	12	51.53	1	51.70	51.70	11	8,879	0.12%
2021/05/21	2	51.50	13	51.50	51.70	-11	9,023	-0.12%
2021/05/20	0	0.00	5.2	51.69	51.00	-5.2	9,068	-0.06%
2021/05/19	0	0.00	1	51.30	51.20	-1	9,040	-0.01%
2021/05/18	2	50.20	25	50.54	51.00	-23	9,037	-0.25%
2021/05/17	23	48.59	10	50.05	48.45	13	8,988	0.14%
2021/05/14	5	51.14	21	51.53	51.00	-16	8,783	-0.18%
2021/05/13	4	49.90	2	50.30	49.85	2	8,642	0.02%
2021/05/12	34	52.15	13.5	52.57	50.20	20.5	8,526	0.24%
2021/05/11	1	53.70	27	55.09	53.80	-26	8,165	-0.32%
2021/05/10	5	54.10	30	54.23	54.60	-25	7,961	-0.31%
2021/05/07	50	53.14	1	52.90	53.50	49	7,907	0.62%
2021/05/06	2	52.90	1	53.40	53.00	1	7,904	0.01%
2021/05/05	30	52.77	0	0.00	52.50	30	7,852	0.38%
2021/05/04	19	52.74	12	53.34	52.20	7	7,773	0.09%
2021/05/03	2	53.50	9	53.21	53.10	-7	7,497	-0.09%
2021/04/29	3	53.40	1	53.40	53.10	2	7,427	0.03%
2021/04/27	1	53.50	0	0.00	54.10	1	7,421	0.01%
2021/04/26	3	54.33	1	54.50	54.30	2	7,393	0.03%
2021/04/23	3	52.43	4	53.00	53.20	-1	7,335	-0.01%
2021/04/22	6	53.70	16	53.95	52.70	-10	7,311	-0.14%
2021/04/21	14.6	53.64	0	0.00	54.10	14.6	7,133	0.20%
2021/04/19	2	53.10	4	52.93	53.10	-2	7,025	-0.03%
2021/04/16	26	50.31	45	51.18	51.40	-19	6,894	-0.28%
2021/04/15	4	50.01	71	50.02	50.10	-67	6,783	-0.99%
2021/04/14	30	49.70	7	49.69	49.55	23	6,728	0.34%
2021/04/13	152	50.13	81	50.06	49.85	71	6,716	1.06%	大買/
2021/04/12	3	49.73	2	49.75	49.95	1	6,649	0.02%
2021/04/09	9	49.49	10	49.53	49.45	-1	6,629	-0.02%
2021/04/08	6	49.85	0	0.00	49.80	6	6,544	0.09%
2021/04/07	7	49.90	0	0.00	50.00	7	6,455	0.11%
2021/04/06	7	49.95	3	49.90	50.00	4	6,395	0.06%
2021/04/01	28	49.43	4	49.43	49.60	24	6,285	0.38%
2021/03/31	8	49.23	1	49.60	49.50	7	6,175	0.11%
2021/03/30	30	48.40	5	48.86	48.90	25	6,036	0.41%
2021/03/29	49	49.50	78	49.19	48.85	-29	5,902	-0.49%
2021/03/26	2	45.55	42	45.63	45.75	-40	5,279	-0.76%
2021/03/25	0	0.00	6	45.11	45.20	-6	5,226	-0.11%
2021/03/24	22	44.51	10	45.00	44.40	12	5,136	0.23%
2021/03/23	27	44.81	7	45.06	45.20	20	5,052	0.40%
2021/03/22	48	44.53	3	44.65	44.85	45	5,014	0.90%
2021/03/19	23	44.30	5	44.60	44.55	18	4,970	0.36%
2021/03/18	6	45.43	4	44.85	45.15	2	4,895	0.04%
2021/03/17	0	0.00	29	44.96	45.30	-29	4,839	-0.60%
2021/03/16	1	44.15	36	44.16	44.40	-35	4,730	-0.74%
2021/03/15	20	43.30	10	43.63	43.75	10	4,852	0.21%
2021/03/12	3	43.42	0	0.00	43.30	3	4,930	0.06%
2021/03/11	33	44.08	7	44.14	43.80	26	4,909	0.53%
2021/03/10	5	43.82	8	44.06	43.85	-3	4,774	-0.06%
2021/03/09	26	43.18	11	43.09	43.50	15	4,695	0.32%
2021/03/08	0	0.00	13	42.63	42.75	-13	4,623	-0.28%
2021/03/05	10	42.10	1	42.10	42.15	9	4,621	0.19%
2021/03/04	2	42.25	6	42.25	42.20	-4	4,853	-0.08%
2021/03/03	7	41.70	27	42.03	42.05	-20	4,788	-0.42%
2021/03/02	12	41.74	3	42.08	41.60	9	4,714	0.19%
2021/02/26	5	41.43	4	41.55	41.70	1	4,687	0.02%
2021/02/25	11	41.55	0	0.00	41.65	11	4,612	0.24%
2021/02/24	3	42.02	2	42.08	41.45	1	4,608	0.02%
2021/02/23	8	41.66	14	41.67	41.75	-6	4,563	-0.13%
2021/02/22	4	41.06	2	41.25	41.20	2	4,583	0.04%
2021/02/19	4	40.79	1	40.90	40.90	3	4,526	0.07%
2021/02/18	8	40.76	1	40.70	40.90	7	4,534	0.15%
2021/02/17	0	0.00	13	40.00	40.20	-13	4,507	-0.29%
2021/02/05	0	0.00	2	39.50	39.50	-2	4,506	-0.04%
2021/02/02	0	0.00	13	39.13	39.25	-13	4,806	-0.27%
2021/02/01	5	38.70	10	38.85	38.80	-5	4,840	-0.10%
2021/01/29	2	38.85	5	39.30	38.75	-3	4,864	-0.06%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/27	0	0.00	5	39.70	39.50	-5	4,832	-0.10%
2021/01/26	1	39.50	2	39.53	39.50	-1	4,866	-0.02%
2021/01/25	1	39.45	27	39.74	39.70	-26	4,884	-0.53%
2021/01/22	2	39.55	0	0.00	39.60	2	4,948	0.04%
2021/01/21	6	39.40	20	39.80	39.50	-14	5,016	-0.28%
2021/01/20	2	39.35	0	0.00	39.35	2	5,139	0.04%
2021/01/18	1	39.90	0	0.00	40.20	1	5,425	0.02%
2021/01/15	0	0.00	5	40.80	40.25	-5	5,380	-0.09%
2021/01/14	0	0.00	5	40.80	40.70	-5	5,366	-0.09%
2021/01/13	0	0.00	11	40.69	40.70	-11	5,365	-0.21%
2021/01/12	11	40.49	25	40.77	40.50	-14	5,374	-0.26%
2021/01/11	0	0.00	11	40.75	40.65	-11	5,350	-0.21%
2021/01/08	20	40.30	0	0.00	40.35	20	5,361	0.37%
2021/01/07	1	40.45	10	40.39	40.25	-9	5,373	-0.17%
2021/01/06	42	40.73	20	40.50	40.20	22	5,376	0.41%
2021/01/05	70	40.80	0	0.00	40.70	70	5,327	1.31%
2021/01/04	2	40.73	0	0.00	40.70	2	5,346	0.04%
2020/12/31	10	40.85	1	40.90	40.90	9	5,360	0.17%
2020/12/30	5	40.72	1	40.80	40.75	4	5,371	0.07%
2020/12/25	6	40.75	0	0.00	40.60	6	5,433	0.11%
2020/12/24	2	40.50	2	40.65	40.60	0	5,530	0.00%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	0	0.00	2	40.50	40.25	-2	5,545	-0.04%
2020/12/21	1	40.55	2	40.45	40.60	-1	5,573	-0.02%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/17	5	40.60	0	0.00	40.75	5	5,590	0.09%
2020/12/16	2	40.65	0	0.00	40.75	2	5,582	0.04%
2020/12/15	2	40.48	0	0.00	40.45	2	5,575	0.04%
2020/12/14	0	0.00	2	40.60	40.45	-2	5,559	-0.04%
2020/12/10	3	40.25	15	40.26	40.35	-12	5,520	-0.22%
2020/12/09	11	40.20	11	40.23	40.40	0	5,490	0.00%
2020/12/08	1	41.30	17	41.34	41.20	-16	5,326	-0.30%
2020/12/04	4	41.60	15	41.70	41.55	-11	5,175	-0.21%
2020/12/03	4	41.45	5	41.60	41.45	-1	5,148	-0.02%
2020/12/02	24	41.34	1	41.35	41.25	23	5,134	0.45%
2020/12/01	2	42.08	5	42.20	41.65	-3	5,124	-0.06%
2020/11/30	8	41.79	17	41.64	42.05	-9	5,073	-0.18%
2020/11/27	17	41.41	10	41.40	41.35	7	4,872	0.14%
2020/11/25	51	40.96	2	40.80	40.80	49	5,174	0.95%
2020/11/24	3	41.08	3	41.00	41.00	0	5,340	0.00%
2020/11/23	10	41.30	3	41.50	41.30	7	5,495	0.13%
2020/11/20	0	0.00	8	41.34	41.40	-8	5,501	-0.15%
2020/11/19	1	41.60	10	41.50	41.40	-9	5,590	-0.16%
2020/11/18	4	40.95	0	0.00	40.95	4	5,553	0.07%
2020/11/16	17	40.82	0	0.00	40.80	17	5,871	0.29%
2020/11/13	8	40.64	3	40.50	40.70	5	6,573	0.08%
2020/11/12	2	40.90	0	0.00	40.85	2	6,742	0.03%
2020/11/11	11	41.05	3	41.07	41.40	8	6,913	0.12%
2020/11/10	5	40.95	1	40.30	40.65	4	6,835	0.06%
2020/11/09	11	40.20	0	0.00	40.20	11	6,776	0.16%
2020/11/05	5	40.17	5	40.40	40.25	0	6,780	0.00%
2020/11/04	0	0.00	3	40.30	40.00	-3	6,756	-0.04%
2020/11/03	1	40.20	1	40.05	40.05	0	6,766	0.00%
2020/10/30	3	39.70	5	39.84	39.50	-2	6,796	-0.03%
2020/10/29	4	39.84	0	0.00	40.05	4	6,757	0.06%
2020/10/28	7	40.66	9	41.17	40.55	-2	6,752	-0.03%
2020/10/27	8	40.76	113	39.90	41.05	-105	6,679	-1.57%	大賣/鉅額交易
2020/10/26	18	38.77	10	39.00	38.75	8	6,324	0.13%
2020/10/23	26	38.78	1	38.80	38.70	25	6,412	0.39%
2020/10/22	32	38.63	4	38.80	38.85	28	6,459	0.43%
2020/10/21	1	38.65	70	38.84	38.55	-69	6,530	-1.06%
2020/10/20	1	38.80	54	38.79	38.50	-53	6,543	-0.81%
2020/10/19	0	0.00	36	38.54	38.55	-36	6,523	-0.55%
2020/10/16	10	38.25	11	38.27	38.20	-1	6,513	-0.02%
2020/10/15	16	38.69	5	38.58	38.55	11	6,509	0.17%
2020/10/14	39	38.96	0	0.00	38.95	39	6,508	0.60%
2020/10/13	0	0.00	5	39.05	38.95	-5	6,644	-0.08%
2020/10/12	23	39.05	5	38.85	38.85	18	6,755	0.27%
2020/10/08	62	39.44	6	39.35	39.30	56	6,856	0.82%
2020/10/07	5	40.02	7	39.97	39.75	-2	6,888	-0.03%
2020/10/06	10	39.77	90	39.63	39.90	-80	6,927	-1.15%
2020/10/05	31	39.23	56	39.46	39.25	-25	6,954	-0.36%
2020/09/30	13.5	38.66	10	38.87	38.90	3.5	6,943	0.05%
2020/09/29	187	38.91	28.5	38.86	38.85	158.5	6,951	2.28%	大買/鉅額交易
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.55	1.2	39.78	39.40	-0.2	6,959	0.00%
2020/09/23	0	0.00	2	40.48	40.20	-2	7,020	-0.03%
2020/09/22	0	0.00	9	40.77	40.85	-9	7,024	-0.13%
2020/09/18	1	41.75	1	41.70	41.70	0	7,052	0.00%
2020/09/17	1	41.80	0	0.00	41.50	1	7,064	0.01%
2020/09/16	1	41.65	2	41.65	41.65	-1	7,082	-0.01%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/14	0	0.00	16	41.69	41.55	-16	7,072	-0.23%
2020/09/11	0	0.00	145	41.55	41.30	-145	7,096	-2.04%	大賣/鉅額交易
2020/09/10	57	41.21	10	41.70	41.10	47	7,073	0.66%
2020/09/09	24	40.95	19	41.29	41.40	5	7,137	0.07%
2020/09/08	10	41.30	0	0.00	41.40	10	7,177	0.14%
2020/09/07	60	41.68	19	42.19	41.45	41	7,272	0.56%
2020/09/04	35	40.80	30	41.45	41.50	5	7,403	0.07%
2020/09/03	26	41.67	48	41.96	41.80	-22	7,475	-0.29%
2020/09/02	20	41.40	2	42.18	41.45	18	7,464	0.24%
2020/09/01	51	42.38	3	41.97	41.85	48	7,474	0.64%
2020/08/31	8	42.90	2	42.73	43.20	6	7,377	0.08%
2020/08/28	1	42.10	16	41.85	42.20	-15	7,189	-0.21%
2020/08/27	6	39.99	7	40.02	40.05	-1	7,080	-0.01%
2020/08/26	2	39.15	1	39.20	39.35	1	6,946	0.01%
2020/08/25	3	39.15	15	38.85	39.00	-12	6,912	-0.17%
2020/08/24	9	37.95	3	38.05	37.85	6	6,825	0.09%
2020/08/21	8	38.15	16	38.11	38.25	-8	6,772	-0.12%
2020/08/20	38	37.85	32	38.60	37.45	6	6,713	0.09%
2020/08/19	48	38.01	166	38.46	39.05	-118	6,444	-1.83%	大賣/鉅額交易
2020/08/18	83	54.65	5	54.58	54.70	78	5,689	1.37%
2020/08/17	1	53.90	20	53.52	54.40	-19	5,504	-0.35%
2020/08/14	5	53.00	25	53.26	53.10	-20	5,306	-0.38%
2020/08/13	3	53.30	10	53.41	53.40	-7	5,255	-0.13%
2020/08/12	24	52.40	16	52.54	53.00	8	5,247	0.15%
2020/08/11	32	52.79	0	0.00	52.70	32	5,238	0.61%
2020/08/10	5	53.32	0	0.00	53.30	5	5,258	0.10%
2020/08/07	4	53.05	0	0.00	53.00	4	5,258	0.08%
2020/08/06	1	53.40	4	53.50	53.40	-3	5,230	-0.06%
2020/08/05	4	52.60	3	52.70	53.00	1	5,195	0.02%
2020/08/04	6	52.10	0.1	52.10	52.20	5.9	5,175	0.11%
2020/08/03	4	52.00	11	52.12	52.20	-7	5,146	-0.14%
2020/07/31	2	51.10	5	51.40	50.80	-3	5,063	-0.06%
2020/07/29	2	49.50	11.1	48.40	49.50	-9.1	4,963	-0.18%
2020/07/28	0	0.00	85	46.93	47.00	-85	4,892	-1.74%
2020/07/27	5.2	47.41	0	0.00	46.40	5.2	4,893	0.11%
2020/07/24	4	48.86	0	0.00	48.50	4	4,848	0.08%
2020/07/23	45	49.70	0	0.00	49.45	45	4,880	0.92%
2020/07/22	14	49.80	15	50.37	49.90	-1	4,941	-0.02%
2020/07/21	2	49.95	74	49.58	50.20	-72	4,939	-1.46%
2020/07/20	0.2	48.95	0	0.00	48.95	0.2	4,914	0.00%
2020/07/17	94.2	50.46	0	0.00	49.55	94.2	4,874	1.93%
2020/07/16	39.1	51.62	4	51.60	51.20	35.1	4,761	0.74%
2020/07/14	0	0.00	64	53.84	54.00	-64	4,523	-1.41%
2020/07/13	1	54.00	66	53.79	53.60	-65	4,460	-1.46%
2020/07/10	40	53.93	0	0.00	53.00	40	4,428	0.90%
2020/07/09	80	54.28	12	54.56	54.30	68	4,373	1.55%
2020/07/08	0	0.00	12	54.52	54.60	-12	4,335	-0.28%
2020/07/07	50	53.86	33	54.14	54.20	17	4,296	0.40%
2020/07/06	0	0.00	28	54.17	54.10	-28	4,287	-0.65%
2020/07/03	32	53.53	0	0.00	53.50	32	4,273	0.75%
2020/07/02	0	0.00	30	53.80	54.00	-30	4,302	-0.70%
2020/07/01	10	51.40	11	51.54	51.70	-1	4,350	-0.02%
2020/06/30	1	51.00	20	50.65	51.10	-19	4,565	-0.42%
2020/06/29	0	50.30	0	0.00	50.30	0	4,533	0.00%
2020/06/24	30	50.47	5	50.40	50.60	25	4,515	0.55%
2020/06/23	0	0.00	1	50.70	50.60	-1	4,522	-0.02%
2020/06/22	0	0.00	1	50.30	50.50	-1	4,536	-0.02%
2020/06/19	5	50.40	5	50.30	50.20	0	4,583	0.00%
2020/06/18	5	49.95	1	49.80	50.30	4	4,597	0.09%
2020/06/15	10	50.13	0	0.00	49.95	10	4,641	0.22%
2020/06/12	17.1	48.66	10	48.90	49.80	7.1	4,626	0.15%
2020/06/11	41	50.42	28	51.50	50.10	13	4,573	0.28%
2020/06/10	6	51.22	18	50.28	51.40	-12	4,436	-0.27%
2020/06/09	15	49.43	0	0.00	49.40	15	4,373	0.34%
2020/06/08	1	49.45	13	49.33	49.60	-12	4,375	-0.27%
2020/06/05	4	48.70	2	48.80	48.75	2	4,314	0.05%
2020/06/04	10	47.85	6	48.45	48.20	4	4,284	0.09%
2020/06/03	13	48.27	0	0.00	48.30	13	4,290	0.30%
2020/06/02	0	0.00	11	46.47	47.30	-11	4,169	-0.26%
2020/06/01	12	46.07	10	46.10	46.05	2	4,098	0.05%
2020/05/29	2	45.60	20	45.99	45.70	-18	4,059	-0.44%
2020/05/28	37	46.09	0	0.00	45.75	37	3,998	0.93%
2020/05/26	5	45.70	10	45.55	45.75	-5	3,934	-0.13%
2020/05/25	0	0.00	10	45.28	45.30	-10	3,901	-0.26%
2020/05/22	20	45.10	0	0.00	45.00	20	3,892	0.51%
2020/05/21	0	0.00	1	45.65	45.80	-1	3,845	-0.03%
2020/05/19	3	45.05	56	45.11	45.25	-53	3,756	-1.41%
2020/05/18	7	44.64	42	44.66	44.65	-35	3,691	-0.95%
2020/05/15	16	44.43	102	44.43	44.35	-86	3,640	-2.36%	大賣/
2020/05/14	50	43.70	30	43.65	43.65	20	3,569	0.56%
2020/05/13	0	0.00	10	44.10	44.10	-10	3,538	-0.28%
2020/05/12	1	43.90	1	43.85	43.85	0	3,524	0.00%
2020/05/11	0	0.00	48	44.31	44.30	-48	3,489	-1.38%
2020/05/08	60	43.93	6	44.20	43.95	54	3,459	1.56%
2020/05/07	50	43.77	19	43.85	43.90	31	3,446	0.90%
2020/05/06	22	43.58	0	0.00	43.55	22	3,443	0.64%
2020/05/05	10	43.65	0	0.00	43.80	10	3,424	0.29%
2020/05/04	21	43.79	0	0.00	43.75	21	3,409	0.62%
2020/04/30	103	44.63	0	0.00	44.60	103	3,406	3.02%	大買/鉅額交易
2020/04/29	0	0.00	9	44.72	44.65	-9	3,369	-0.27%
2020/04/28	4	43.75	2	43.90	43.95	2	3,313	0.06%
2020/04/27	4	42.80	0	0.00	42.75	4	3,294	0.12%
2020/04/24	1	41.70	1	41.95	41.70	0	3,219	0.00%
2020/04/22	4	40.90	6	41.35	41.55	-2	3,177	-0.06%
2020/04/21	0	0.00	3	41.63	41.20	-3	3,165	-0.09%
2020/04/20	0	0.00	3	42.03	41.85	-3	3,117	-0.10%
2020/04/17	1	42.10	2	42.23	41.80	-1	3,106	-0.03%
2020/04/16	4	41.61	2	41.90	41.95	2	3,052	0.07%
2020/04/15	2	42.00	37	41.99	41.95	-35	3,021	-1.16%
2020/04/14	33	41.46	0	0.00	41.65	33	2,977	1.11%
2020/04/13	4	41.38	1	41.55	41.25	3	2,954	0.10%
2020/04/10	7	41.48	0	0.00	41.45	7	2,942	0.24%
2020/04/08	1	41.60	1	41.45	41.75	0	2,875	0.00%
2020/04/07	3	41.33	5	41.30	41.30	-2	2,832	-0.07%
2020/04/06	5	41.38	4	41.86	41.95	1	2,735	0.04%
2020/04/01	4	42.00	96	42.00	42.00	-92	2,553	-3.60%
2020/03/30	27	33.81	41	34.82	34.75	-14	2,288	-0.61%
2020/03/27	1	34.70	56	34.56	34.80	-55	2,431	-2.26%
2020/03/26	10	33.11	2	33.70	33.75	8	2,530	0.32%
2020/03/25	0	0.00	82	32.91	33.40	-82	2,631	-3.12%
2020/03/24	0.8	31.45	30	30.84	31.45	-29.2	2,628	-1.11%
2020/03/23	55	30.16	0	0.00	30.10	55	2,638	2.08%
2020/03/20	2	31.10	27	31.61	31.20	-25	2,635	-0.95%
2020/03/19	0	0.00	1	31.00	30.10	-1	2,616	-0.04%
2020/03/18	20	33.85	0	0.00	33.40	20	2,512	0.80%
2020/03/17	16	34.00	36	34.69	34.05	-20	2,453	-0.82%
2020/03/16	90	36.69	0	0.00	35.90	90	2,400	3.75%
2020/03/13	60	35.89	70	37.45	37.45	-10	2,383	-0.42%
2020/03/12	86	40.13	0	0.00	39.40	86	2,313	3.72%
2020/03/11	7	40.70	187	41.01	40.70	-180	2,278	-7.90%	大賣/鉅額交易
2020/03/10	11	40.19	15	40.60	40.35	-4	2,289	-0.17%
2020/03/09	186	40.58	10	40.40	40.30	176	2,273	7.74%	大買/鉅額交易
2020/03/06	50	42.03	0	0.00	41.75	50	2,220	2.25%
2020/03/05	0	0.00	21	42.51	42.60	-21	2,215	-0.95%
2020/03/04	0	0.00	14	41.81	41.95	-14	2,247	-0.62%
2020/03/03	0	0.00	36	41.73	41.65	-36	2,272	-1.58%
2020/03/02	10	41.15	34	41.43	41.15	-24	2,277	-1.05%
2020/02/27	40	41.35	0	0.00	41.05	40	2,323	1.72%
2020/02/26	3	41.30	0	0.00	41.55	3	2,321	0.13%
2020/02/24	11	41.91	0	0.00	41.85	11	2,350	0.47%
2020/02/21	20	42.39	0	0.00	42.30	20	2,371	0.84%
2020/02/20	38	42.83	0	0.00	42.70	38	2,404	1.58%
2020/02/19	22	43.04	0	0.00	42.95	22	2,428	0.91%
2020/02/14	0	0.00	3	42.80	42.80	-3	2,702	-0.11%
2020/02/13	0	0.00	10	42.90	42.75	-10	2,708	-0.37%
2020/02/12	8	42.26	15	42.68	42.60	-7	2,724	-0.26%
2020/02/11	20	42.28	0	0.00	42.30	20	2,738	0.73%
2020/02/10	8	42.05	8	42.04	42.00	0	2,754	0.00%
2020/02/07	3	42.50	0	0.00	42.10	3	2,780	0.11%
2020/02/05	10	41.60	85	42.02	42.05	-75	2,784	-2.69%
2020/02/04	52	41.66	0	0.00	41.70	52	2,775	1.87%
2020/02/03	2	41.00	0	0.00	41.60	2	2,743	0.07%
2020/01/31	5	42.30	17	42.67	42.45	-12	2,736	-0.44%
2020/01/30	11	43.83	2	43.15	42.10	9	2,738	0.33%
2020/01/20	0	0.00	22	45.41	45.45	-22	2,685	-0.82%
2020/01/17	0.1	44.95	0	0.00	44.95	0.1	2,685	0.00%
2020/01/16	20	44.95	0	0.00	44.95	20	2,734	0.73%
2020/01/14	0.2	45.20	15.4	45.53	45.25	-15.2	2,790	-0.55%
2020/01/13	0	0.00	49	45.13	45.35	-49	2,805	-1.75%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	42	44.60	44.65	-42	2,887	-1.45%
2020/01/08	20	44.15	0	0.00	44.10	20	2,905	0.69%
2020/01/07	5	44.50	4	44.70	44.60	1	2,929	0.03%
2020/01/03	14	45.06	5	45.40	45.10	9	2,925	0.31%
2020/01/02	29	45.20	0	0.00	45.15	29	2,945	0.98%
2019/12/31	64	45.27	0	0.00	45.20	64	2,974	2.15%
2019/12/30	0	0.00	5	45.60	45.50	-5	2,964	-0.17%
2019/12/26	10	45.15	1	45.20	45.15	9	2,932	0.31%
2019/12/25	1	45.20	13	44.92	45.20	-12	2,932	-0.41%
2019/12/24	15	44.10	101	44.61	44.70	-86	2,909	-2.96%	大賣/
2019/12/23	89	44.05	16	44.64	43.90	73	2,739	2.67%
2019/12/20	11	44.80	147	44.89	43.90	-136	2,586	-5.26%	大賣/鉅額交易
2019/12/19	53	44.34	10	44.15	44.30	43	2,435	1.77%
2019/12/18	36	45.24	0	0.00	44.90	36	2,377	1.51%
2019/12/17	39	45.61	0	0.00	45.60	39	2,336	1.67%
2019/12/16	9	45.80	73	46.18	45.80	-64	2,299	-2.78%
2019/12/13	10	45.50	0	0.00	45.60	10	2,247	0.44%
2019/12/12	0	0.00	15	45.73	45.55	-15	2,231	-0.67%
2019/12/11	10	45.55	0	0.00	45.50	10	2,220	0.45%
2019/12/10	40	45.63	5	45.85	45.65	35	2,205	1.59%
2019/12/09	4	45.80	0	0.00	45.75	4	2,196	0.18%
2019/12/06	15	45.81	0	0.00	45.80	15	2,178	0.69%
2019/12/05	52	46.06	5	46.30	45.85	47	2,159	2.18%
2019/12/04	20	45.99	0	0.00	46.30	20	2,119	0.94%
2019/12/03	0	0.00	68	45.96	46.35	-68	2,115	-3.21%
2019/12/02	5	45.70	70	45.93	45.75	-65	2,120	-3.07%
2019/11/29	30	45.95	10	46.25	45.60	20	2,116	0.95%
2019/11/28	18	46.42	30	46.78	46.35	-12	2,073	-0.58%
2019/11/27	35	46.36	10	46.65	46.45	25	2,060	1.21%
2019/11/26	25	46.52	25	47.01	46.25	0	2,046	0.00%
2019/11/22	5	46.50	0	0.00	46.45	5	1,992	0.25%
2019/11/20	0	0.00	10	47.70	47.00	-10	1,955	-0.51%
2019/11/18	30	47.90	27	47.92	47.65	3	1,887	0.16%
2019/11/15	32	48.00	20	48.76	48.15	12	1,869	0.64%
2019/11/14	26	47.32	258	47.45	48.30	-232	1,824	-12.72%	大賣/鉅額交易
2019/11/13	120	46.19	0	0.00	45.80	120	1,658	7.24%	大買/鉅額交易
2019/11/12	25	46.57	0	0.00	46.70	25	1,703	1.47%
2019/11/11	48	46.66	2	47.05	46.75	46	1,759	2.61%
2019/11/08	112	47.39	3	47.35	47.35	109	1,751	6.22%	大買/鉅額交易
2019/11/07	9	47.49	0	0.00	47.45	9	1,768	0.51%
2019/11/06	1	47.35	90	47.24	47.45	-89	1,752	-5.08%
2019/11/05	84	46.63	0	0.00	46.70	84	1,727	4.86%
2019/11/04	6	46.60	0	0.00	46.60	6	1,735	0.35%
2019/11/01	0	0.00	2	46.30	46.50	-2	1,738	-0.12%
2019/10/31	0	0.00	5	46.60	46.50	-5	1,751	-0.29%
2019/10/30	2	46.38	20	46.53	46.60	-18	1,748	-1.03%
2019/10/29	25	46.20	0	0.00	45.90	25	1,724	1.45%
2019/10/24	0	0.00	5	46.15	46.75	-5	1,682	-0.30%
2019/10/23	1	45.80	32	45.93	45.95	-31	1,629	-1.90%
2019/10/22	32	45.42	0	0.00	45.25	32	1,598	2.00%
2019/10/21	5	45.25	3	45.53	45.75	2	1,589	0.13%
2019/10/18	0	0.00	6	45.41	45.50	-6	1,569	-0.38%
2019/10/17	10	44.40	23	44.90	45.30	-13	1,529	-0.85%
2019/10/16	12	44.37	0	0.00	44.45	12	1,472	0.82%
2019/10/08	6	43.20	12	43.53	43.60	-6	1,423	-0.42%
2019/10/07	0	0.00	5	43.01	42.95	-5	1,396	-0.36%
2019/10/04	0	0.00	13	42.26	42.25	-13	1,366	-0.95%
2019/10/01	0	0.00	30	42.00	42.05	-30	1,406	-2.13%
2019/09/27	1	41.50	2	41.60	41.50	-1	1,438	-0.07%
2019/09/26	0	0.00	7	42.30	41.85	-7	1,442	-0.49%
2019/09/24	1	42.10	5	42.30	42.15	-4	1,463	-0.27%
2019/09/23	15	41.95	0	0.00	41.95	15	1,463	1.02%
2019/09/18	10	43.00	0	0.00	43.15	10	1,595	0.63%
2019/09/17	0	0.00	4	43.50	43.45	-4	1,722	-0.23%
2019/09/16	0	0.00	12	43.43	43.45	-12	1,866	-0.64%
2019/09/12	17	43.02	0	0.00	43.10	17	1,922	0.88%
2019/09/11	21	42.98	20	43.30	43.00	1	1,993	0.05%
2019/09/10	10	42.83	0	0.00	43.00	10	1,990	0.50%
2019/09/09	0	0.00	5	43.10	42.95	-5	1,997	-0.25%
2019/09/04	5	42.50	91	42.92	43.00	-86	2,019	-4.26%
2019/09/03	0	0.00	17	43.00	42.50	-17	2,025	-0.84%
2019/09/02	0	0.00	18	42.77	42.85	-18	2,029	-0.89%
2019/08/30	0	0.00	30	42.47	42.55	-30	2,022	-1.48%
2019/08/29	0	0.00	5	42.30	42.15	-5	2,009	-0.25%
2019/08/28	3	42.40	10	42.35	42.00	-7	2,049	-0.34%
2019/08/27	37	42.24	0	0.00	41.80	37	2,060	1.80%
2019/08/26	5	42.35	5	42.80	42.45	0	2,026	0.00%
2019/08/23	58	42.99	0	0.00	43.10	58	2,017	2.88%
2019/08/22	0	0.00	30	43.05	43.20	-30	2,021	-1.48%
2019/08/21	10	42.45	30	42.81	42.85	-20	2,063	-0.97%
2019/08/20	95	42.73	0	0.00	42.50	95	2,063	4.60%
2019/08/19	30	43.00	0	0.00	43.05	30	2,052	1.46%
2019/08/16	0	0.00	8	43.58	43.20	-8	2,045	-0.39%
2019/08/15	0	0.00	89	43.07	43.40	-89	2,022	-4.40%
2019/08/14	20	42.93	70.6	43.16	42.75	-50.6	1,953	-2.59%
2019/08/13	14	41.98	43	42.51	42.55	-29	1,897	-1.53%
2019/08/12	4	40.90	89	42.06	42.40	-85	1,881	-4.52%
2019/08/08	15	40.82	20	40.99	41.10	-5	1,867	-0.27%
2019/08/07	75	40.47	0	0.00	40.40	75	1,889	3.97%
2019/08/06	0	0.00	78.2	40.63	40.80	-78.2	1,915	-4.08%
2019/08/05	5	40.10	15	40.27	40.00	-10	1,920	-0.52%
2019/08/02	5	40.40	5	40.60	40.35	0	1,920	0.00%
2019/08/01	50	41.19	0	0.00	41.10	50	1,943	2.57%
2019/07/30	35	41.94	0	0.00	41.50	35	1,962	1.78%
2019/07/29	68	41.81	5	42.00	42.00	63	1,968	3.20%
2019/07/26	0	0.00	76	41.85	41.90	-76	1,967	-3.86%
2019/07/25	0	0.00	72	41.42	41.75	-72	1,968	-3.66%
2019/07/24	92	41.40	0	0.00	41.05	92	1,976	4.66%
2019/07/23	80	41.83	1	41.80	41.70	79	1,963	4.02%
2019/07/22	0	0.00	95	42.15	42.20	-95	1,966	-4.83%
2019/07/19	0	0.00	27	41.98	41.85	-27	1,976	-1.37%
2019/07/18	5	41.35	12	41.60	41.60	-7	1,987	-0.35%
2019/07/17	22	41.53	3	41.40	41.35	19	1,998	0.95%
2019/07/16	27	41.80	0	0.00	41.85	27	1,986	1.36%
2019/07/15	53	42.07	0	0.00	42.00	53	2,014	2.63%
2019/07/12	30	42.28	0	0.00	42.30	30	2,069	1.45%
2019/07/11	48	42.62	0	0.00	42.60	48	2,087	2.30%
2019/07/10	0	0.00	20	42.61	42.55	-20	2,116	-0.94%
2019/07/09	0	0.00	1	42.25	42.10	-1	2,144	-0.05%
2019/07/08	15	42.60	0	0.00	42.50	15	2,145	0.70%
2019/07/05	15	42.73	38	42.86	42.85	-23	2,166	-1.06%
2019/07/04	6	44.44	35	44.48	44.55	-29	2,199	-1.32%
2019/07/03	9	44.06	20	44.30	44.25	-11	2,199	-0.50%
2019/07/02	25	44.16	0	0.00	43.90	25	2,245	1.11%
2019/07/01	25	44.55	0	0.00	44.55	25	2,256	1.11%
2019/06/28	30	44.52	0	0.00	44.40	30	2,274	1.32%
2019/06/27	40	45.17	9	45.28	44.80	31	2,290	1.35%
2019/06/26	21	45.36	0	45.25	45.30	21	2,392	0.88%
2019/06/25	37	44.68	43	45.56	46.25	-6	2,402	-0.25%
2019/06/24	0	0.00	9	45.22	45.50	-9	2,274	-0.40%
2019/06/21	0	0.00	3	44.50	44.40	-3	2,139	-0.14%
2019/06/20	6	44.02	0	0.00	44.20	6	2,005	0.30%
2019/06/19	0	0.00	14	42.88	43.65	-14	1,965	-0.71%
2019/06/18	0	0.00	15.5	42.35	42.45	-15.5	1,891	-0.82%
2019/06/17	0	0.00	26	41.85	42.20	-26	1,881	-1.38%
2019/06/14	17	41.41	1	41.50	41.40	16	1,879	0.85%
2019/06/13	30	41.51	0	0.00	41.45	30	1,904	1.58%
2019/06/12	1	41.90	0	0.00	42.20	1	1,923	0.05%
2019/06/11	5	42.02	0	0.00	42.20	5	1,914	0.26%
2019/06/06	0	0.00	9	40.77	40.70	-9	1,889	-0.48%
2019/06/05	3	41.05	0	0.00	40.90	3	1,907	0.16%
2019/06/03	0	0.00	6	40.96	41.10	-6	1,872	-0.32%
2019/05/31	6	40.83	6	40.73	40.90	0	1,875	0.00%
2019/05/30	1	40.35	1	40.65	40.45	0	1,870	0.00%
2019/05/29	10	40.20	1	40.70	40.15	9	1,882	0.48%
2019/05/28	1	40.95	7	40.95	40.75	-6	1,887	-0.32%
2019/05/27	0	0.00	33	40.57	40.75	-33	1,839	-1.79%
2019/05/23	0	0.00	13	40.32	40.30	-13	1,855	-0.70%
2019/05/22	22	40.65	2	40.58	40.65	20	1,866	1.07%
2019/05/21	25	40.78	5	40.70	40.75	20	1,887	1.06%
2019/05/20	5	40.20	12	40.52	40.70	-7	1,884	-0.37%
2019/05/17	6	40.53	7	40.16	40.05	-1	1,909	-0.05%
2019/05/16	17	40.69	1	41.40	40.30	16	1,910	0.84%
2019/05/15	3	40.53	29	40.57	41.00	-26	1,899	-1.37%
2019/05/14	44	40.07	16	40.28	39.90	28	1,882	1.49%
2019/05/09	1	40.10	0	0.00	39.90	1	1,843	0.05%
2019/04/30	0	0.00	29	42.07	42.40	-29	1,792	-1.62%
2019/04/29	0	0.00	31	41.90	41.80	-31	1,781	-1.74%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/23	0	0.00	2	42.38	42.20	-2	1,757	-0.11%
2019/04/19	2	42.45	30	42.93	42.75	-28	1,732	-1.62%
2019/04/17	1	43.00	5.7	42.98	42.80	-4.7	1,650	-0.29%
2019/04/16	45	42.82	0	0.00	42.75	45	1,628	2.76%
2019/04/15	50	43.29	0	0.00	43.25	50	1,598	3.13%
2019/04/12	2	43.85	0	0.00	43.80	2	1,574	0.13%
2019/04/11	1	44.25	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.80	0	0.00	43.95	1	1,548	0.06%
2019/04/02	1	45.85	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0	0.00	2	45.95	45.80	-2	1,361	-0.15%
2019/03/29	1	45.55	22	45.72	46.60	-21	1,337	-1.57%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/22	2	48.20	0	0.00	48.25	2	1,209	0.17%
2019/03/21	1	48.75	0	0.00	48.80	1	1,186	0.08%
2019/03/20	2	48.63	0	0.00	48.75	2	1,189	0.17%
2019/03/18	5	48.39	32	48.43	48.55	-27	1,184	-2.28%
2019/03/15	14	47.16	6	47.89	47.95	8	1,154	0.69%
2019/03/12	26	47.24	0	0.00	47.20	26	1,147	2.27%
2019/02/21	0	0.00	0.4	48.20	48.45	-0.4	1,220	-0.04%
2019/02/12	0.4	46.75	0	0.00	46.75	0.4	1,213	0.03%
2019/01/30	0.4	46.50	0	0.00	46.50	0.4	1,222	0.03%
2018/12/18	1	46.75	1	46.90	46.90	0	2,356	0.00%
2018/11/29	0	0.00	1.5	48.20	48.25	-1.5	2,613	-0.06%
2018/11/27	0.1	47.10	0	0.00	47.30	0.1	2,621	0.00%
2018/11/15	0	0.00	10	45.50	45.85	-10	2,841	-0.35%
2018/11/14	10	44.95	0	0.00	45.05	10	2,835	0.35%
2018/11/12	0	0.00	1	43.85	43.85	-1	2,915	-0.03%
2018/11/08	1	43.40	1	44.20	44.25	0	2,940	0.00%
2018/10/16	0	0.00	0.9	44.90	44.80	-0.9	3,318	-0.03%
2018/10/15	1	45.55	0	0.00	45.50	1	3,301	0.03%
2018/10/12	0	0.00	2	45.00	46.05	-2	3,288	-0.06%
2018/10/11	0	0.00	1.8	46.67	45.40	-1.8	3,248	-0.06%
2018/10/09	0	0.00	1	50.70	50.40	-1	3,134	-0.03%
2018/09/26	0	0.00	16	35.98	35.75	-16	3,086	-0.52%
2018/09/25	15	35.72	14	35.76	35.95	1	3,035	0.03%
2018/09/21	0	0.00	9	34.93	35.15	-9	2,902	-0.31%
2018/09/14	0	0.00	10	34.95	35.05	-10	2,836	-0.35%
2018/09/12	0.3	33.90	0	0.00	34.05	0.3	2,740	0.01%
2018/09/10	0	0.00	1	33.35	33.15	-1	2,820	-0.04%
2018/08/30	0	0.00	5	34.50	34.45	-5	2,931	-0.17%
2018/08/29	0	0.00	15	34.43	34.50	-15	3,008	-0.50%
2018/08/27	21	34.16	0	0.00	34.10	21	3,138	0.67%
2018/08/21	3	34.40	1	34.45	34.45	2	3,316	0.06%
2018/08/20	0	0.00	1	34.20	34.20	-1	3,316	-0.03%
2018/08/15	1.5	34.25	10	34.30	34.30	-8.5	3,299	-0.26%
2018/08/14	0	0.00	26	33.94	34.00	-26	3,240	-0.80%
2018/08/13	0	0.00	1	33.40	33.40	-1	3,246	-0.03%
2018/08/09	35	33.71	0	0.00	33.70	35	3,259	1.07%
2018/08/02	0	0.00	2	33.65	33.55	-2	3,269	-0.06%
2018/07/26	1	33.60	0	0.00	33.75	1	3,267	0.03%
2018/07/25	0	0.00	2	33.60	33.50	-2	3,295	-0.06%
2018/07/24	1	33.05	41	33.25	33.55	-40	3,296	-1.21%
2018/07/23	0	0.00	1	33.10	33.00	-1	3,290	-0.03%
2018/07/20	20	34.78	0	0.00	34.90	20	3,248	0.62%
2018/07/19	12	34.99	0	0.00	34.90	12	3,211	0.37%
2018/07/18	30	35.02	0	0.00	35.00	30	3,209	0.93%
2018/07/17	1	34.90	0	0.00	35.00	1	3,197	0.03%
2018/07/11	1	34.75	10	34.40	34.60	-9	3,474	-0.26%
2018/07/10	10	34.95	0	0.00	34.70	10	3,540	0.28%
2018/07/06	0	0.00	1	33.50	33.50	-1	3,807	-0.03%
2018/07/05	0	0.00	5	33.80	33.80	-5	3,893	-0.13%
2018/07/02	1	35.05	0	0.00	34.70	1	4,195	0.02%
2018/06/28	6	34.80	0	0.00	34.75	6	4,195	0.14%
2018/06/25	0	0.00	25	36.06	35.65	-25	4,274	-0.58%
2018/06/21	0	0.00	10	36.00	36.00	-10	4,742	-0.21%
2018/06/20	28	35.55	0	0.00	35.85	28	4,803	0.58%
2018/06/15	2	35.80	34	36.16	36.20	-32	4,892	-0.65%
2018/06/14	20	35.65	0	0.00	35.70	20	4,821	0.41%
2018/06/13	20	35.81	0	0.00	35.80	20	4,796	0.42%
2018/06/12	0	0.00	1	36.25	36.15	-1	4,798	-0.02%
2018/06/11	0	0.00	2	36.60	36.40	-2	4,823	-0.04%
2018/06/08	0	0.00	2	36.75	36.70	-2	4,842	-0.04%
2018/06/07	0	0.00	17	36.93	36.95	-17	4,839	-0.35%
2018/06/06	2	36.95	13	37.06	37.15	-11	4,844	-0.23%
2018/06/05	4	36.45	12	36.73	36.75	-8	4,780	-0.17%
2018/06/04	6	36.45	51	36.27	36.45	-45	4,801	-0.94%
2018/06/01	21	35.85	1	35.95	35.95	20	4,835	0.41%
2018/05/30	2	35.30	0	0.00	35.30	2	4,765	0.04%
2018/05/29	10	35.70	1	35.75	35.65	9	4,747	0.19%
2018/05/28	30	35.78	0	0.00	35.70	30	4,756	0.63%
2018/05/25	1	35.60	1	35.75	35.80	0	4,776	0.00%
2018/05/23	2	35.80	3	35.75	35.70	-1	4,811	-0.02%
2018/05/22	1	35.95	1	35.80	35.80	0	4,844	0.00%
2018/05/21	0	35.70	0	0.00	35.80	0	4,864	0.00%
2018/05/17	2	35.80	0	0.00	35.60	2	4,913	0.04%
2018/05/11	1	35.40	0	0.00	35.55	1	5,102	0.02%
2018/05/08	0	0.00	2	35.30	35.50	-2	5,154	-0.04%
2018/05/07	0	0.00	2	35.35	35.40	-2	5,185	-0.04%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/26	2	35.70	10.1	35.72	35.45	-8.1	5,322	-0.15%
2018/04/25	0	0.00	10	35.85	35.85	-10	5,332	-0.19%
2018/04/24	3	35.85	23	36.06	36.10	-20	5,321	-0.38%
2018/04/20	0	0.00	11	36.06	36.45	-11	5,356	-0.21%
2018/04/19	22.3	36.27	3	36.20	36.25	19.3	5,352	0.36%
2018/04/18	10	36.00	2	35.95	36.00	8	5,335	0.15%
2018/04/17	23	35.59	0	0.00	35.60	23	5,330	0.43%
2018/04/16	2	36.85	3	36.50	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	57	36.45	36.50	-57	5,228	-1.09%
2018/04/12	3	36.00	4	36.45	36.20	-1	5,221	-0.02%
2018/04/11	20	35.95	12	36.00	35.80	8	5,124	0.16%
2018/04/10	1	35.55	26	35.73	35.60	-25	5,051	-0.49%
2018/04/09	21	35.20	15	34.77	35.40	6	4,957	0.12%
2018/04/03	30	34.15	2	34.10	34.15	28	4,786	0.58%
2018/03/31	0	0.00	10	34.40	34.10	-10	4,784	-0.21%
2018/03/30	10	34.10	9.2	34.10	34.10	0.8	4,768	0.02%
2018/03/29	8	34.30	0	0.00	34.30	8	4,727	0.17%
2018/03/28	5	34.35	7	34.66	34.45	-2	4,707	-0.04%
2018/03/27	10	35.29	152	36.41	34.55	-142	4,635	-3.06%	大賣/鉅額交易
2018/03/26	2	33.90	0	0.00	33.90	2	4,144	0.05%
2018/03/23	112	33.63	44	33.59	33.90	68	4,117	1.65%	大買/
2018/03/22	0	0.00	25	34.66	34.00	-25	4,039	-0.62%
2018/03/21	105	34.01	88	34.33	34.35	17	3,971	0.43%	大買/
2018/03/20	20	33.75	0	0.00	33.90	20	3,905	0.51%
2018/03/19	0	0.00	12	33.98	33.90	-12	3,880	-0.31%
2018/03/16	3	33.70	5	33.90	33.65	-2	3,862	-0.05%
2018/03/15	1	33.80	32	33.98	33.90	-31	3,810	-0.81%
2018/03/14	22.4	33.32	10	33.70	33.40	12.4	3,735	0.33%
2018/03/12	35	33.45	5	33.80	33.70	30	3,719	0.81%
2018/03/09	35	33.31	0	0.00	33.25	35	3,724	0.94%
2018/03/08	0.6	33.30	1	33.60	33.35	-0.4	3,730	-0.01%
2018/03/07	2	32.93	2	33.33	33.20	0	3,665	0.00%
2018/03/06	1	32.70	1	32.70	32.60	0	3,602	0.00%
2018/03/05	0	0.00	2	33.10	32.35	-2	3,664	-0.05%
2018/03/02	10	32.05	21	32.48	32.40	-11	3,639	-0.30%
2018/03/01	6	31.87	18	32.43	32.50	-12	3,660	-0.33%
2018/02/27	20	32.25	0	0.00	32.15	20	3,672	0.54%
2018/02/26	0	0.00	40	32.69	32.80	-40	3,680	-1.09%
2018/02/23	0	0.00	20	32.48	32.25	-20	3,682	-0.54%
2018/02/22	10	31.30	60	31.98	32.25	-50	3,820	-1.31%
2018/02/21	0	0.00	91	31.54	31.65	-91	4,040	-2.25%
2018/02/12	13	30.55	10	30.96	30.95	3	4,479	0.07%
2018/02/09	4	30.15	156	30.50	30.70	-152	4,500	-3.38%	大賣/鉅額交易
2018/02/08	31	30.70	36	31.10	30.70	-5	4,450	-0.11%
2018/02/07	105	30.95	23	31.38	30.85	82	4,550	1.80%	大買/
2018/02/06	8	31.31	0	0.00	30.70	8	4,537	0.18%
2018/02/05	1	32.00	30	32.41	32.45	-29	4,464	-0.65%
2018/02/02	63	32.92	0	0.00	32.80	63	4,430	1.42%
2018/02/01	180	33.21	0	0.00	33.10	180	4,478	4.02%	大買/鉅額交易
2018/01/31	0	0.00	51	33.36	33.45	-51	4,616	-1.10%
2018/01/30	2	33.63	0	0.00	33.05	2	4,627	0.04%
2018/01/26	2	33.55	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	61	33.92	33.95	-61	4,586	-1.33%
2018/01/24	0	0.00	30	33.58	33.50	-30	4,539	-0.66%
2018/01/23	0	0.00	54	33.68	33.35	-54	4,566	-1.18%
2018/01/22	0	0.00	46	33.58	33.55	-46	4,618	-1.00%
2018/01/19	85	33.48	0	0.00	33.20	85	4,683	1.81%
2018/01/18	100	33.77	0	0.00	33.65	100	4,640	2.15%
2018/01/17	64	33.69	0	0.00	33.80	64	4,614	1.39%
2018/01/16	15	33.55	8	33.88	33.95	7	4,600	0.15%
2018/01/15	0	0.00	31	33.65	33.65	-31	4,564	-0.68%
2018/01/12	0	0.00	3.4	33.41	33.40	-3.4	4,529	-0.08%
2018/01/11	1	33.35	30	33.43	33.35	-29	4,519	-0.64%
2018/01/10	20	33.30	0	0.00	33.30	20	4,495	0.44%
2018/01/09	96	33.13	10	33.30	33.30	86	4,468	1.92%
2018/01/08	0	0.00	1	33.40	33.30	-1	4,471	-0.02%
2018/01/05	0	0.00	40	32.82	33.10	-40	4,407	-0.91%
2018/01/04	0	0.00	56	32.55	32.55	-56	4,335	-1.29%
2018/01/03	10	32.25	64	32.37	32.40	-54	4,313	-1.25%
2018/01/02	2	31.80	0	0.00	32.00	2	4,252	0.05%