潤泰新 (9945)-國票-天祥券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.35
漲跌
▼0.95
漲幅
-2.10%
成交量
22,619張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	19.5	44.67	1	44.55	44.35	18.5	16,725	0.11%
2024/05/20	23.5	45.45	2	45.20	45.30	21.5	16,394	0.13%
2024/05/17	23.1	47.15	61	47.11	46.60	-38	15,907	-0.24%
2024/05/16	38.3	47.44	84	47.10	46.90	-45.8	15,266	-0.30%
2024/05/15	7	45.95	113	46.58	46.55	-106	14,328	-0.74%	大賣/鉅額交易
2024/05/14	45	43.08	44	43.11	42.65	1	13,293	0.01%
2024/05/13	409	41.68	28.8	42.50	43.90	380.2	12,576	3.02%	大買/鉅額交易
2024/05/10	12	40.48	12	40.65	40.50	0	11,860	0.00%
2024/05/09	7.5	40.81	30	40.43	40.20	-22.6	11,642	-0.19%
2024/05/08	26.3	40.99	1.3	41.65	40.70	25	11,406	0.22%
2024/05/07	25.2	41.82	39.1	42.36	41.80	-13.9	11,071	-0.13%
2024/05/06	5	43.20	36.3	43.49	43.10	-31.3	10,526	-0.30%
2024/05/03	11.2	42.33	70	42.38	42.45	-58.8	9,754	-0.60%
2024/05/02	1,009	41.43	373	42.15	42.25	636	8,177	7.78%	大買/大賣/鉅額交易
2024/04/30	3	38.84	23	38.82	38.45	-20	6,856	-0.29%
2024/04/29	0	0.00	24	38.62	38.75	-24	6,442	-0.37%
2024/04/26	7	37.69	4.1	37.55	37.90	2.9	6,187	0.05%
2024/04/25	1	36.95	4	36.88	36.85	-3	5,946	-0.05%
2024/04/24	0.1	36.85	6	36.91	36.85	-5.9	5,939	-0.10%
2024/04/22	0	0.00	2.7	36.74	36.60	-2.7	6,018	-0.05%
2024/04/19	12	35.96	2	35.80	36.15	10	5,776	0.17%
2024/04/18	4	36.13	1	36.10	36.45	3	5,567	0.05%
2024/04/17	0.1	34.80	0.2	34.55	34.85	-0.1	5,274	0.00%
2024/04/16	0.3	34.44	0	0.00	34.45	0.3	5,263	0.00%
2024/04/12	0	0.00	1	34.75	34.95	-1	5,140	-0.02%
2024/04/11	1	34.75	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0.2	35.05	7	35.00	35.00	-6.9	5,094	-0.13%
2024/04/08	0.1	34.55	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	0	0.00	1	34.65	34.65	-1	5,405	-0.02%
2024/04/02	5.1	35.15	0	0.00	35.05	5.1	5,487	0.09%
2024/04/01	0.1	35.15	0	0.00	35.45	0.1	5,485	0.00%
2024/03/29	2	35.15	0	0.00	35.15	2	5,472	0.04%
2024/03/28	6	35.40	0	0.00	35.05	6	5,454	0.11%
2024/03/27	3	35.30	5	35.20	35.25	-2	5,412	-0.04%
2024/03/26	0.1	35.10	10	35.20	35.20	-9.9	5,387	-0.18%
2024/03/25	0.2	35.30	0	0.00	35.15	0.2	5,356	0.00%
2024/03/22	5	35.05	5	35.10	35.10	0	5,335	0.00%
2024/03/20	14.1	33.93	0	0.00	34.15	14.1	5,712	0.25%
2024/03/19	1.3	34.46	5	34.40	34.10	-3.8	5,745	-0.07%
2024/03/18	13.2	34.65	0	0.00	34.70	13.2	5,617	0.23%
2024/03/15	14.1	35.15	0	0.00	35.00	14.1	5,568	0.25%
2024/03/14	26.6	35.46	0	0.00	35.50	26.6	5,457	0.49%
2024/03/13	0.2	36.90	0	0.00	36.85	0.2	5,191	0.00%
2024/03/12	10.2	36.77	0	0.00	36.95	10.2	5,182	0.20%
2024/03/11	0	0.00	3	36.45	36.40	-3	5,193	-0.06%
2024/03/08	4	35.84	3	35.90	35.85	1	5,166	0.02%
2024/03/07	5	35.80	0	0.00	35.85	5	5,293	0.09%
2024/03/06	8	36.08	3	36.18	36.15	5	5,262	0.10%
2024/03/05	1	35.90	0	0.00	35.65	1	5,284	0.02%
2024/03/04	0.2	35.88	0	0.00	35.65	0.2	5,303	0.00%
2024/03/01	1.1	36.00	0	0.00	36.00	1.1	5,261	0.02%
2024/02/27	0.2	36.20	0	0.00	36.20	0.2	5,240	0.00%
2024/02/23	0	36.85	0	0.00	36.70	0	5,259	0.00%
2024/02/20	3	37.03	0	0.00	36.95	3	5,374	0.06%
2024/02/16	0	0.00	9	36.15	36.20	-9	5,509	-0.16%
2024/02/02	0	36.00	0	0.00	36.05	0	5,491	0.00%
2024/02/01	0	0.00	1	36.10	36.10	-1	5,476	-0.02%
2024/01/31	0	0.00	0.1	35.85	35.75	-0.1	5,471	0.00%
2024/01/30	10.2	35.91	0	0.00	35.90	10.2	5,473	0.19%
2024/01/26	0.3	36.25	5	36.30	36.35	-4.7	5,520	-0.09%
2024/01/25	0	35.90	0	35.90	35.80	0	5,497	0.00%
2024/01/24	0.5	36.15	0	36.10	36.00	0.5	5,483	0.01%
2024/01/23	0	0.00	0.1	35.74	35.60	-0.1	5,510	0.00%
2024/01/22	0.2	35.60	0	35.50	35.45	0.2	5,501	0.00%
2024/01/19	4	35.05	1.8	35.40	35.45	2.2	5,473	0.04%
2024/01/18	2	34.83	0	0.00	34.80	2	5,448	0.04%
2024/01/17	0.1	35.35	0	35.65	34.90	0.1	5,386	0.00%
2024/01/16	21.5	36.17	0.3	36.09	35.90	21.2	5,227	0.41%
2024/01/12	1	36.90	1	36.95	36.90	0	5,129	0.00%
2024/01/11	11	36.89	0.2	37.12	37.00	10.8	5,185	0.21%
2024/01/10	10	37.30	0	0.00	36.95	10	5,178	0.19%
2024/01/09	1	37.25	8.8	37.26	37.20	-7.8	5,158	-0.15%
2024/01/08	10	37.65	0	0.00	37.65	10	5,099	0.20%
2024/01/05	1	38.00	0	0.00	38.05	1	5,057	0.02%
2024/01/04	10.2	38.55	10	38.50	38.55	0.2	5,023	0.00%
2024/01/03	3	38.85	1	38.70	38.70	2	5,005	0.04%
2024/01/02	0	0.00	2.1	39.05	39.25	-2.1	4,893	-0.04%
2023/12/29	1.3	38.04	1	37.65	37.75	0.3	4,681	0.01%
2023/12/28	0.2	37.60	8	37.66	37.85	-7.8	4,656	-0.17%
2023/12/27	1.1	36.90	0	0.00	37.00	1.1	4,579	0.02%
2023/12/25	10.1	36.55	0	0.00	36.25	10.1	4,535	0.22%
2023/12/22	3	36.25	0	0.00	36.25	3	4,613	0.07%
2023/12/20	0	36.65	0.5	36.70	36.85	-0.5	4,832	-0.01%
2023/12/19	1	36.46	0.5	36.50	36.45	0.5	4,859	0.01%
2023/12/15	3	36.88	0	0.00	36.75	3	4,782	0.06%
2023/12/13	0	0.00	0	36.20	35.90	0	4,193	0.00%
2023/12/12	0	36.40	2	36.10	36.20	-2	4,244	-0.05%
2023/12/06	1	37.65	2	37.43	37.30	-1	4,430	-0.02%
2023/12/05	1	36.80	1	36.75	36.75	0	4,490	0.00%
2023/12/04	6	37.03	7.7	37.00	37.15	-1.7	4,754	-0.04%
2023/12/01	0	0.00	3	35.83	35.80	-3	4,689	-0.06%
2023/11/29	0	0.00	0.3	36.00	35.85	-0.3	4,766	-0.01%
2023/11/28	0.6	35.80	1	35.90	35.85	-0.4	4,739	-0.01%
2023/11/24	0	0.00	3	35.80	35.85	-3	4,687	-0.06%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	0	0.00	2	35.95	35.95	-2	4,810	-0.04%
2023/11/20	1	35.90	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0.6	36.80	0	0.00	36.90	0.6	4,762	0.01%
2023/11/16	0	0.00	1	36.70	36.80	-1	4,779	-0.02%
2023/11/15	0	0.00	1	36.85	36.70	-1	4,790	-0.02%
2023/11/14	0	0.00	1	35.40	35.50	-1	4,642	-0.02%
2023/11/01	0	0.00	0	32.75	32.60	0	4,827	0.00%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/25	0	0.00	1	33.85	33.80	-1	5,042	-0.02%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/20	10.3	32.70	0	0.00	33.20	10.3	5,154	0.20%
2023/10/19	3	33.43	0	0.00	33.40	3	5,153	0.06%
2023/10/17	1	35.00	0	0.00	34.65	1	5,158	0.02%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	10	34.40	3	34.85	34.90	7	5,429	0.13%
2023/10/05	0	0.00	20.7	34.11	34.25	-20.7	5,450	-0.38%
2023/10/04	10.1	34.00	0	0.00	34.00	10.1	5,481	0.18%
2023/10/03	0.1	35.05	0	0.00	34.90	0.1	5,447	0.00%
2023/10/02	0	0.00	3	35.30	35.20	-3	5,416	-0.06%
2023/09/28	0.1	35.35	0.1	35.40	35.20	0	5,433	0.00%
2023/09/27	1.2	35.27	0.1	35.55	35.20	1	5,440	0.02%
2023/09/26	8.1	35.65	2.7	35.87	35.30	5.4	5,428	0.10%
2023/09/25	1.8	37.00	0	37.10	36.70	1.8	5,280	0.03%
2023/09/13	0	0.00	3	35.45	34.90	-3	5,230	-0.06%
2023/09/12	0	0.00	9	34.85	35.00	-9	5,285	-0.17%
2023/09/08	3.4	34.81	0	0.00	34.80	3.4	5,338	0.06%
2023/09/07	0.1	35.30	0	0.00	35.00	0.1	5,454	0.00%
2023/09/06	0.3	35.92	0	0.00	35.60	0.3	5,452	0.01%
2023/09/05	1	36.50	2	36.43	36.40	-1	5,413	-0.02%
2023/09/04	0	0.00	10	36.10	36.10	-10	5,409	-0.18%
2023/09/01	2	36.55	2.1	36.67	36.60	-0.1	5,424	0.00%
2023/08/31	2	36.85	0	0.00	36.85	2	5,542	0.04%
2023/08/30	3	36.73	0	0.00	36.60	3	5,703	0.05%
2023/08/29	2	36.55	8	36.49	36.65	-6	5,614	-0.11%
2023/08/28	2	35.55	3	35.70	35.70	-1	5,309	-0.02%
2023/08/25	2.1	34.67	0	0.00	34.50	2.1	5,274	0.04%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1	33.45	2	33.35	33.35	-1	5,227	-0.02%
2023/08/18	1	33.05	3	33.12	33.20	-2	5,260	-0.04%
2023/08/17	11	33.08	0	0.00	33.20	11	5,242	0.21%
2023/08/16	10	33.98	0	0.00	33.80	10	5,159	0.19%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	10.1	34.55	6	35.20	34.55	4.1	5,142	0.08%
2023/08/11	15	35.27	0.5	35.30	35.05	14.5	5,142	0.28%
2023/08/09	0	0.00	1	34.90	34.85	-1	5,172	-0.02%
2023/08/08	1.1	35.00	0	0.00	34.90	1.1	5,184	0.02%
2023/08/07	0.3	35.30	1	35.20	35.15	-0.8	5,165	-0.01%
2023/08/02	2	35.23	0	0.00	35.10	2	5,198	0.04%
2023/08/01	3	35.90	0	0.00	35.75	3	5,177	0.06%
2023/07/28	3	35.70	0	0.00	35.60	3	5,157	0.06%
2023/07/25	2	35.15	0	0.00	35.05	2	5,106	0.04%
2023/07/19	0.3	35.19	1	35.30	35.10	-0.8	5,134	-0.01%
2023/07/17	0	0.00	2	35.38	35.45	-2	5,114	-0.04%
2023/07/14	0	0.00	9	35.52	35.55	-9	5,150	-0.17%
2023/07/13	1	35.35	0	0.00	35.20	1	5,183	0.02%
2023/07/12	0	0.00	2	35.38	35.25	-2	5,162	-0.04%
2023/07/10	3	35.85	0	0.00	35.85	3	5,193	0.06%
2023/07/06	10.3	35.80	1	35.65	35.55	9.3	5,242	0.18%
2023/07/05	2	36.25	0	0.00	36.15	2	5,169	0.04%
2023/07/04	0	36.00	0	36.00	36.00	0	5,189	0.00%
2023/07/03	1	36.05	0	0.00	36.05	1	5,237	0.02%
2023/06/29	0	0.00	0	36.00	35.95	0	5,349	0.00%
2023/06/28	1.1	35.95	0	0.00	36.15	1.1	5,450	0.02%
2023/06/26	0	0.00	0	36.18	36.05	0	5,566	0.00%
2023/06/21	0.1	36.12	0	36.10	35.85	0	5,604	0.00%
2023/06/20	0	0.00	1.1	36.11	36.15	-1.1	5,639	-0.02%
2023/06/19	0.1	36.10	0.1	36.31	36.30	0	5,838	0.00%
2023/06/15	0	0.00	10	36.25	36.70	-10	6,667	-0.15%
2023/06/14	11.2	36.45	0	0.00	36.50	11.2	6,906	0.16%
2023/06/13	2	36.50	0	0.00	36.75	2	7,974	0.03%
2023/06/12	0.2	35.70	0	0.00	35.55	0.2	7,935	0.00%
2023/06/09	1	36.10	3	36.15	36.10	-2	7,948	-0.03%
2023/06/08	1.5	36.28	0	0.00	36.25	1.5	7,979	0.02%
2023/06/06	3	36.40	0	0.00	37.00	3	7,968	0.04%
2023/06/05	8	36.73	1	36.75	36.95	7	7,832	0.09%
2023/06/02	0	0.00	0	35.15	35.05	0	7,564	0.00%
2023/06/01	3.1	34.90	0	0.00	34.90	3.1	7,550	0.04%
2023/05/31	0	0.00	0.1	35.05	34.90	-0.1	7,578	0.00%
2023/05/30	0.1	35.10	0.2	35.20	35.05	-0.1	7,560	0.00%
2023/05/29	0	0.00	2.2	34.99	35.00	-2.2	7,700	-0.03%
2023/05/25	1.1	35.31	0	0.00	35.15	1.1	7,703	0.01%
2023/05/23	0	0.00	1.1	35.77	35.70	-1.1	7,678	-0.01%
2023/05/19	0	0.00	8	35.55	35.55	-8	7,676	-0.10%
2023/05/18	0	0.00	6	35.50	35.45	-6	7,642	-0.08%
2023/05/17	0	0.00	2	35.15	35.35	-2	7,640	-0.03%
2023/05/15	0.1	34.30	0	0.00	34.50	0.1	7,585	0.00%
2023/05/09	0.2	35.95	0	0.00	35.75	0.2	7,428	0.00%
2023/05/03	6	35.40	0.4	35.48	35.35	5.6	7,492	0.07%
2023/05/02	0.1	35.70	1	35.55	35.50	-0.9	7,619	-0.01%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/26	0	0.00	0.2	35.50	35.65	-0.2	7,742	0.00%
2023/04/25	0	0.00	12	35.48	35.40	-12	7,724	-0.16%
2023/04/24	0	0.00	3	35.50	35.55	-3	7,638	-0.04%
2023/04/19	0.3	35.45	0	0.00	35.45	0.3	7,673	0.00%
2023/04/18	0	0.00	3	35.63	35.50	-3	7,615	-0.04%
2023/04/17	0	0.00	3	35.97	35.95	-3	7,572	-0.04%
2023/04/14	10	35.85	0	0.00	36.10	10	7,546	0.13%
2023/04/12	0	0.00	2	36.15	36.15	-2	7,539	-0.03%
2023/04/11	10.1	35.60	0	0.00	35.85	10.1	7,476	0.14%
2023/04/07	0.2	35.45	0	0.00	35.65	0.2	7,407	0.00%
2023/04/06	21.1	35.25	3	35.25	35.15	18.1	7,338	0.25%
2023/03/30	0.3	35.05	1	35.05	35.05	-0.7	7,236	-0.01%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/28	0	35.40	0	0.00	35.20	0	7,227	0.00%
2023/03/27	2.2	35.27	5	35.42	35.50	-2.8	7,223	-0.04%
2023/03/24	0	0.00	4.2	35.80	35.85	-4.2	7,204	-0.06%
2023/03/23	10	35.75	0	0.00	35.85	10	7,168	0.14%
2023/03/22	11.1	35.48	16	35.49	35.95	-4.9	7,126	-0.07%
2023/03/21	3	34.90	18	35.22	35.65	-15	6,984	-0.21%
2023/03/20	17.4	34.52	34	34.13	34.30	-16.6	6,702	-0.25%
2023/03/17	9.1	36.19	12	36.46	36.25	-2.9	6,127	-0.05%
2023/03/16	34.6	36.28	51	36.36	36.25	-16.5	5,954	-0.28%
2023/03/15	10.7	38.35	0	0.00	38.35	10.7	4,988	0.21%
2023/03/14	3.1	42.65	8	42.77	42.60	-4.9	4,968	-0.10%
2023/03/13	0.1	43.00	3	43.20	43.00	-2.9	5,011	-0.06%
2023/03/10	4	43.45	1	43.50	43.25	3	5,008	0.06%
2023/03/08	0	0.00	1	43.90	44.00	-1	5,069	-0.02%
2023/03/07	3	44.07	0	0.00	44.10	3	5,083	0.06%
2023/03/06	3.1	43.31	1	43.50	43.45	2.1	5,069	0.04%
2023/03/03	11.1	43.22	6	43.27	43.25	5.1	5,086	0.10%
2023/03/02	8.1	43.23	6	43.42	43.30	2.1	5,100	0.04%
2023/03/01	12.3	43.48	4.5	43.62	43.60	7.8	5,047	0.15%
2023/02/24	3	44.40	1	44.45	44.45	2	4,887	0.04%
2023/02/23	4	44.58	0	44.70	44.50	4	4,861	0.08%
2023/02/22	5	44.10	6	44.33	44.20	-1	4,838	-0.02%
2023/02/21	1	44.40	0.3	44.40	44.40	0.7	4,897	0.01%
2023/02/20	2	43.75	3	44.25	44.40	-1	5,036	-0.02%
2023/02/17	0.1	44.05	0	0.00	44.10	0.1	5,103	0.00%
2023/02/16	0	0.00	1	44.30	44.10	-1	5,221	-0.02%
2023/02/15	2.1	44.00	1	44.20	44.00	1.1	5,355	0.02%
2023/02/13	6	43.60	5	43.85	44.05	1	5,538	0.02%
2023/02/10	10.1	44.56	3	44.65	44.40	7.1	5,566	0.13%
2023/02/09	0	0.00	7	44.82	44.75	-7	5,622	-0.12%
2023/02/08	1	44.55	2	44.75	44.75	-1	5,670	-0.02%
2023/02/07	11	44.70	0.1	44.85	44.65	11	5,700	0.19%
2023/02/06	15	45.02	10	44.76	44.70	5	5,741	0.09%
2023/02/03	1	45.10	26	45.05	45.10	-25	5,764	-0.43%
2023/02/02	2.1	45.37	8.1	45.41	45.40	-6.1	5,807	-0.10%
2023/02/01	0.5	45.30	1.7	45.12	45.30	-1.2	5,868	-0.02%
2023/01/31	3	45.00	3.1	45.44	44.75	-0.1	6,156	0.00%
2023/01/30	8	44.07	3.1	44.29	44.70	4.9	6,185	0.08%
2023/01/17	4	43.70	9.5	43.88	43.90	-5.5	6,144	-0.09%
2023/01/16	3	43.63	0	0.00	43.55	3	6,200	0.05%
2023/01/13	3	43.37	3	43.35	43.35	0	6,238	0.00%
2023/01/12	5	43.45	6	43.32	43.30	-1	6,316	-0.02%
2023/01/11	2	43.80	0	0.00	43.35	2	6,377	0.03%
2023/01/10	2.1	43.22	0	0.00	43.30	2.1	6,394	0.03%
2023/01/09	1	43.70	1	43.70	43.75	0	6,410	0.00%
2023/01/06	0.1	43.05	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	0	0.00	1	43.70	43.00	-1	6,835	-0.01%
2023/01/04	0.2	43.45	0	0.00	43.35	0.2	6,948	0.00%
2023/01/03	3	42.60	3	43.05	43.55	0	7,003	0.00%
2022/12/30	1	43.05	1	43.30	43.25	0	6,996	0.00%
2022/12/29	0.1	42.70	1	42.65	42.65	-0.9	7,015	-0.01%
2022/12/28	0.1	43.50	2	43.10	43.15	-1.9	7,027	-0.03%
2022/12/27	1	44.10	1	44.00	43.90	0	7,143	0.00%
2022/12/23	10	43.50	0.6	43.81	43.65	9.4	7,254	0.13%
2022/12/22	1	44.30	11	43.85	44.35	-10	7,273	-0.14%
2022/12/21	1.1	43.17	4	43.11	43.15	-2.9	7,318	-0.04%
2022/12/20	2	43.59	17.9	42.97	42.50	-15.8	7,291	-0.22%
2022/12/19	11	44.10	11	44.20	44.00	0	7,328	0.00%
2022/12/16	14	44.38	4	44.76	44.40	10	7,295	0.14%
2022/12/15	1	44.70	2	44.95	45.05	-1	7,276	-0.01%
2022/12/14	7	45.01	7	45.23	45.00	0	7,264	0.00%
2022/12/13	2	44.68	2	44.75	44.45	0	7,239	0.00%
2022/12/12	7.2	44.35	6	44.53	44.35	1.2	7,191	0.02%
2022/12/09	6.2	44.89	9	45.09	44.85	-2.8	7,209	-0.04%
2022/12/08	13	44.87	16	44.56	44.50	-3	7,180	-0.04%
2022/12/07	6.3	45.54	22	45.85	45.60	-15.8	7,113	-0.22%
2022/12/06	11	46.84	4	46.45	46.45	7	6,971	0.10%
2022/12/05	4	46.65	12	47.15	47.20	-8	6,913	-0.12%
2022/12/01	1	46.80	0.1	46.85	46.35	0.9	6,845	0.01%
2022/11/30	11	46.15	11	46.13	46.15	0	6,800	0.00%
2022/11/29	1	45.30	2	45.78	45.90	-1	6,709	-0.01%
2022/11/28	3	44.70	3	45.05	45.25	0	6,788	0.00%
2022/11/25	1	45.50	0	0.00	45.35	1	6,849	0.01%
2022/11/23	1	44.25	0	0.00	44.20	1	6,810	0.01%
2022/11/22	2.1	43.72	8	43.97	43.95	-5.9	6,859	-0.09%
2022/11/21	14	44.08	7	44.62	44.10	7	6,880	0.10%
2022/11/18	12	44.44	10	44.58	44.45	2	6,867	0.03%
2022/11/17	7	43.64	16	43.61	43.95	-9	6,861	-0.13%
2022/11/16	7.1	44.75	7	44.69	44.25	0.1	6,816	0.00%
2022/11/15	12	45.34	5	45.43	45.50	7	6,702	0.10%
2022/11/14	0	0.00	0.7	45.75	45.25	-0.7	6,637	-0.01%
2022/11/11	20.3	44.53	20	44.51	44.65	0.3	6,548	0.00%
2022/11/10	6.2	43.32	2.3	43.45	43.30	3.9	6,453	0.06%
2022/11/09	8	43.67	8.2	43.72	43.60	-0.2	6,546	0.00%
2022/11/08	10.8	42.94	29	42.89	43.45	-18.2	6,489	-0.28%
2022/11/07	15	41.19	24	41.52	41.80	-9	6,546	-0.14%
2022/11/04	1.2	40.01	7	40.56	40.70	-5.9	6,674	-0.09%
2022/11/03	18	40.32	7.4	40.58	40.35	10.6	6,784	0.16%
2022/11/02	0	40.35	2	40.80	40.90	-2	6,852	-0.03%
2022/11/01	2	39.68	0	0.00	40.00	2	6,873	0.03%
2022/10/31	32	39.72	8	39.82	39.60	24	6,907	0.35%
2022/10/28	6.1	40.15	0	0.00	40.00	6.1	6,976	0.09%
2022/10/27	31.3	39.81	52	40.10	40.35	-20.7	7,020	-0.29%
2022/10/26	21	57.66	15	58.01	58.00	6	6,861	0.09%
2022/10/25	49	57.98	39.6	58.18	58.10	9.4	7,285	0.13%
2022/10/24	12	59.92	15.2	59.49	59.00	-3.2	7,298	-0.04%
2022/10/21	6	60.43	2	61.00	60.40	4	7,271	0.05%
2022/10/20	14	57.73	31	58.65	60.50	-17	7,414	-0.23%
2022/10/19	10	59.23	6.7	59.55	58.80	3.3	7,709	0.04%
2022/10/18	12	58.39	10	58.06	59.00	2	8,120	0.02%
2022/10/17	14	55.91	15	56.17	57.40	-1	9,704	-0.01%
2022/10/14	15	55.98	24	55.98	56.50	-9	9,729	-0.09%
2022/10/13	40	56.69	28.5	55.63	54.70	11.5	10,220	0.11%
2022/10/12	0	0.00	1	55.60	56.60	-1	9,827	-0.01%
2022/10/11	12	51.98	7.7	52.38	51.50	4.3	9,732	0.04%
2022/10/07	0	0.00	1.1	53.61	53.60	-1.1	9,688	-0.01%
2022/10/06	10	51.67	0.2	52.90	53.10	9.8	9,659	0.10%
2022/10/05	3	51.77	22	51.65	51.40	-19	9,655	-0.20%
2022/10/04	19.1	49.46	19.2	49.88	50.30	-0.1	9,677	0.00%
2022/10/03	21	50.38	6.7	51.16	49.85	14.3	9,596	0.15%
2022/09/30	2	50.40	2	50.90	51.40	0	9,546	0.00%
2022/09/29	6	51.78	5	51.10	51.40	1	9,562	0.01%
2022/09/28	10.5	52.38	12	50.72	50.60	-1.5	9,600	-0.02%
2022/09/27	3	53.57	3	54.23	53.70	0	9,542	0.00%
2022/09/26	12	53.73	10	53.40	53.50	2	9,574	0.02%
2022/09/23	1.1	56.58	1	56.30	56.10	0.1	9,574	0.00%
2022/09/22	11	56.85	8	56.86	56.50	3	9,599	0.03%
2022/09/21	6	58.37	1	58.50	58.40	5	9,561	0.05%
2022/09/20	9	58.21	15	58.77	58.90	-6	9,553	-0.06%
2022/09/19	10	58.96	3	58.33	58.00	7	9,556	0.07%
2022/09/16	2	59.50	2.1	59.80	59.80	-0.1	9,573	0.00%
2022/09/15	2	59.60	1.1	59.64	60.30	0.9	9,578	0.01%
2022/09/14	5	58.72	4	59.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	3	60.70	60.70	-3	9,604	-0.03%
2022/09/12	5	61.40	3	60.30	60.30	2	9,658	0.02%
2022/09/08	7	59.06	10	59.41	60.30	-3	9,752	-0.03%
2022/09/07	11.1	59.23	6	58.13	58.00	5.1	9,759	0.05%
2022/09/06	12	60.22	11	59.63	60.00	1	9,736	0.01%
2022/09/05	1	59.00	2	59.70	59.90	-1	9,788	-0.01%
2022/09/02	13	60.35	10	59.83	59.20	3	9,859	0.03%
2022/09/01	10	61.30	10	61.16	61.30	0	9,779	0.00%
2022/08/31	3	63.33	0.1	63.55	63.10	2.9	9,717	0.03%
2022/08/30	6	62.80	11	63.39	63.40	-5	9,714	-0.05%
2022/08/29	9	61.89	6	62.75	62.80	3	9,725	0.03%
2022/08/26	6	64.62	3	64.30	64.30	3	9,730	0.03%
2022/08/25	1	62.80	0	0.00	62.70	1	9,704	0.01%
2022/08/24	1	61.90	1	62.40	62.60	0	9,758	0.00%
2022/08/23	3.1	62.24	13	61.87	61.80	-9.9	9,953	-0.10%
2022/08/22	14	63.44	3	63.03	63.20	11	10,007	0.11%
2022/08/19	5	62.34	5	62.74	63.00	0	10,012	0.00%
2022/08/18	5	62.54	5	62.78	63.00	0	10,003	0.00%
2022/08/17	1	63.20	3.9	63.79	63.30	-2.9	9,993	-0.03%
2022/08/16	33	63.23	27.3	63.52	63.50	5.8	9,996	0.06%
2022/08/15	5	64.54	5.3	64.88	64.90	-0.3	9,864	0.00%
2022/08/12	6	62.68	3	63.07	63.00	3	9,811	0.03%
2022/08/11	14	62.84	10	63.67	64.50	4	9,774	0.04%
2022/08/10	10	60.50	12	61.57	61.50	-2	9,669	-0.02%
2022/08/09	12	58.73	14	59.92	60.00	-2	9,575	-0.02%
2022/08/08	10	57.92	10	58.00	58.00	0	9,580	0.00%
2022/08/05	15	56.17	15	57.51	57.70	0	9,675	0.00%
2022/08/04	4	55.35	7	55.64	56.00	-3	9,803	-0.03%
2022/08/03	12.2	56.68	3	57.40	56.40	9.2	9,749	0.09%
2022/08/02	5	57.34	12	57.67	57.90	-7	9,726	-0.07%
2022/08/01	17.1	56.22	33.2	57.14	57.90	-16.1	9,782	-0.16%
2022/07/29	27.1	54.80	0.1	54.80	54.80	27	9,333	0.29%
2022/07/28	17	60.92	18	60.83	60.80	-1	9,592	-0.01%
2022/07/27	20	60.29	22	60.06	60.80	-2	9,631	-0.02%
2022/07/26	17	60.79	20	61.06	61.10	-3	9,605	-0.03%
2022/07/25	30	58.33	19	58.30	59.60	11	9,320	0.12%
2022/07/22	63.2	57.43	73.8	57.01	58.00	-10.6	9,034	-0.12%
2022/07/21	4.1	59.20	0	0.00	59.20	4.1	8,254	0.05%
2022/07/20	54.1	69.30	35.4	67.79	65.70	18.7	8,214	0.23%
2022/07/19	0	0.00	0	73.00	72.90	0	7,723	0.00%
2022/07/18	0	0.00	6	72.50	72.80	-6	7,758	-0.08%
2022/07/15	1.1	70.64	1	71.10	70.90	0.1	7,754	0.00%
2022/07/14	1	70.40	1	70.90	71.30	0	7,784	0.00%
2022/07/13	3	70.73	20.1	70.70	71.20	-17.1	7,796	-0.22%
2022/07/12	3	69.67	5.1	69.47	69.10	-2.1	7,877	-0.03%
2022/07/11	12	69.62	8.9	69.92	69.40	3.1	7,850	0.04%
2022/07/08	12	71.21	23	70.91	70.90	-11	7,817	-0.14%
2022/07/07	30	70.40	39	70.55	71.00	-9	7,858	-0.11%
2022/07/06	8	70.48	4.4	70.51	69.90	3.6	8,040	0.04%
2022/07/05	4	71.10	1.8	71.70	71.40	2.2	8,002	0.03%
2022/07/04	6	71.13	5.2	71.93	71.40	0.8	7,999	0.01%
2022/07/01	23	71.37	2.5	70.95	70.30	20.5	8,025	0.26%
2022/06/30	7	73.86	6	73.40	73.40	1	7,927	0.01%
2022/06/29	3	74.33	2	75.00	74.80	1	7,915	0.01%
2022/06/28	0	0.00	2	74.80	74.80	-2	7,956	-0.03%
2022/06/24	0	0.00	0	74.42	74.50	0	8,124	0.00%
2022/06/23	2	72.80	7	73.04	72.70	-5	8,146	-0.06%
2022/06/22	7	73.24	0.1	73.63	72.70	6.9	8,246	0.08%
2022/06/21	0	0.00	1	74.10	74.40	-1	8,256	-0.01%
2022/06/20	4	73.68	5.4	73.02	72.60	-1.4	8,320	-0.02%
2022/06/17	16.2	75.17	13.7	74.82	74.30	2.5	8,386	0.03%
2022/06/16	4.2	76.29	7.3	76.27	75.70	-3.1	8,421	-0.04%
2022/06/15	10	77.10	11	77.00	77.00	-1	8,689	-0.01%
2022/06/14	14.2	75.32	21	75.70	77.30	-6.8	8,740	-0.08%
2022/06/13	21.2	76.52	7	76.34	75.70	14.2	8,821	0.16%
2022/06/10	2	77.60	7	78.44	78.50	-5	8,757	-0.06%
2022/06/09	0	0.00	1	78.40	78.40	-1	8,756	-0.01%
2022/06/08	1	77.90	6	77.75	77.90	-5	8,770	-0.06%
2022/06/07	2	77.70	1.2	77.62	77.80	0.8	8,799	0.01%
2022/06/06	5	76.80	1	76.80	77.60	4	8,844	0.05%
2022/06/02	6.2	75.73	8.3	76.27	76.20	-2.1	8,997	-0.02%
2022/06/01	7.2	76.11	5.1	76.20	76.10	2.1	9,142	0.02%
2022/05/31	16	74.82	23	75.46	77.10	-7	9,138	-0.08%
2022/05/30	13	74.23	8	74.86	75.00	5	9,004	0.06%
2022/05/27	10	72.30	5.2	72.94	72.80	4.8	8,955	0.05%
2022/05/26	5.2	72.46	10.2	72.08	72.00	-5	9,021	-0.06%
2022/05/25	13	71.95	3	72.47	72.50	10	9,173	0.11%
2022/05/24	8.2	72.29	27	71.94	71.70	-18.8	9,462	-0.20%
2022/05/23	2	72.45	3.4	72.97	72.70	-1.4	9,605	-0.01%
2022/05/20	0	0.00	1	73.20	72.70	-1	9,745	-0.01%
2022/05/19	15.2	72.14	10.6	71.98	71.90	4.6	9,872	0.05%
2022/05/18	13	72.40	12	73.38	73.80	1	9,887	0.01%
2022/05/17	4.2	69.86	10	71.15	71.30	-5.8	9,881	-0.06%
2022/05/16	22	71.07	15.9	70.33	70.20	6.1	9,838	0.06%
2022/05/13	8.3	69.80	24.8	69.96	71.50	-16.5	9,759	-0.17%
2022/05/12	41	71.25	35.7	72.03	69.80	5.3	9,667	0.05%
2022/05/11	19	74.23	15	73.54	73.40	4	9,487	0.04%
2022/05/10	17	73.56	9	73.86	74.30	8	9,478	0.08%
2022/05/09	36	75.14	31	74.79	74.00	5	9,401	0.05%
2022/05/06	8	76.00	4	76.25	76.40	4	9,293	0.04%
2022/05/05	118.1	77.18	58.2	78.50	77.70	59.9	9,294	0.64%	大買/
2022/05/04	5	79.76	10	80.06	80.30	-5	8,937	-0.06%
2022/05/03	12	79.94	1	79.50	79.60	11	8,877	0.12%
2022/04/29	24	78.15	5.7	78.18	78.30	18.3	8,755	0.21%
2022/04/28	8	77.50	4.6	77.87	77.50	3.4	8,743	0.04%
2022/04/27	45	77.49	32.4	78.07	78.90	12.6	8,590	0.15%
2022/04/26	0	0.00	0.3	74.50	74.50	-0.3	7,745	0.00%
2022/04/25	2.5	66.98	4	67.80	67.80	-1.5	7,794	-0.02%
2022/04/22	0.2	69.10	4.2	68.91	69.10	-4	7,749	-0.05%
2022/04/21	0.1	70.20	0	0.00	69.90	0.1	7,781	0.00%
2022/04/20	1	70.90	1	70.00	70.30	0	7,799	0.00%
2022/04/19	2	70.65	0.7	71.10	70.20	1.3	7,905	0.02%
2022/04/18	37.1	70.71	36.3	71.74	69.80	0.8	8,173	0.01%
2022/04/15	6.6	72.78	8	73.13	72.50	-1.4	8,063	-0.02%
2022/04/14	16	74.68	11	73.82	73.80	5	8,033	0.06%
2022/04/13	12	74.17	12.2	74.66	74.30	-0.2	8,065	0.00%
2022/04/12	47	74.83	33.5	74.13	73.20	13.6	8,002	0.17%
2022/04/11	4	78.40	1.5	78.00	77.80	2.5	7,785	0.03%
2022/04/08	1	78.90	5	78.84	79.10	-4	7,767	-0.05%
2022/04/07	2	79.39	1.1	79.90	77.50	1	7,746	0.01%
2022/04/06	1	78.40	2	78.90	79.80	-1	7,673	-0.01%
2022/04/01	2	78.60	2	79.10	79.10	0	7,626	0.00%
2022/03/31	4	78.50	1	78.90	79.30	3	7,628	0.04%
2022/03/30	2	78.95	4	79.70	79.10	-2	7,624	-0.03%
2022/03/29	6	77.45	9.1	78.49	79.20	-3.1	7,527	-0.04%
2022/03/28	4	76.03	15	77.03	77.20	-11	7,434	-0.15%
2022/03/25	2	76.90	34.4	77.18	77.20	-32.4	7,414	-0.44%
2022/03/24	11	75.29	1	75.40	75.10	10	7,271	0.14%
2022/03/23	0	0.00	1	74.70	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	5	73.38	73.60	-5	7,157	-0.07%
2022/03/21	11	71.81	9	71.74	71.90	2	7,055	0.03%
2022/03/18	10	73.00	11	71.83	73.00	-1	6,990	-0.01%
2022/03/17	11	70.49	10.3	70.99	70.80	0.7	6,786	0.01%
2022/03/16	12	70.47	8.8	70.24	70.10	3.2	6,737	0.05%
2022/03/15	5	71.76	3	72.17	71.70	2	6,594	0.03%
2022/03/14	2	72.05	0.8	72.30	72.10	1.2	6,578	0.02%
2022/03/11	7	71.17	6	71.93	72.10	1	6,614	0.02%
2022/03/10	0	0.00	11	71.80	71.90	-11	6,630	-0.17%
2022/03/09	0	0.00	5	69.50	69.90	-5	6,627	-0.08%
2022/03/08	25.2	68.89	10	68.33	67.60	15.2	6,590	0.23%
2022/03/07	17.2	71.18	16	70.51	70.60	1.2	6,421	0.02%
2022/03/04	15.4	73.20	28	73.45	73.30	-12.6	6,411	-0.20%
2022/03/03	11.1	72.69	11	73.60	73.60	0.1	6,550	0.00%
2022/03/01	5.1	71.62	11.5	72.02	72.00	-6.4	6,599	-0.10%
2022/02/25	12	71.89	0	0.00	71.60	12	6,532	0.18%
2022/02/24	18.3	73.52	5	71.80	71.50	13.3	6,388	0.21%
2022/02/23	14	73.81	41.2	73.22	74.40	-27.2	6,141	-0.44%
2022/02/22	30.9	71.62	23.7	71.66	71.80	7.3	6,098	0.12%
2022/02/21	1	70.20	3	70.27	71.90	-2	5,982	-0.03%
2022/02/18	9.1	69.48	23	68.33	69.90	-13.9	5,863	-0.24%
2022/02/17	6.1	68.57	4.5	69.02	68.80	1.6	5,808	0.03%
2022/02/16	2	67.80	3	67.87	67.80	-1	5,947	-0.02%
2022/02/15	5.2	67.83	5	68.15	67.50	0.2	6,047	0.00%
2022/02/14	7.2	67.73	0.1	67.77	67.50	7	6,087	0.12%
2022/02/11	12.1	68.81	1	68.70	68.90	11	6,110	0.18%
2022/02/10	0.1	68.30	2.3	68.47	68.80	-2.2	6,203	-0.04%
2022/02/09	1.2	67.70	0	0.00	67.70	1.2	6,179	0.02%
2022/02/08	0.1	67.70	0	0.00	67.70	0.1	6,283	0.00%
2022/02/07	0	0.00	8	66.55	67.20	-8	6,266	-0.13%
2022/01/26	2	63.80	2	63.10	63.70	0	6,224	0.00%
2022/01/25	3	63.57	2	63.50	63.40	1	6,480	0.02%
2022/01/24	5	63.56	4	63.84	64.40	1	6,577	0.02%
2022/01/21	9.5	65.05	6	64.90	64.80	3.5	6,731	0.05%
2022/01/20	1.2	65.11	2	66.10	66.30	-0.9	6,874	-0.01%
2022/01/19	6.2	66.41	1	66.30	66.00	5.2	7,402	0.07%
2022/01/18	1	66.70	0	0.00	67.00	1	7,750	0.01%
2022/01/17	1	66.50	0	0.00	66.80	1	7,872	0.01%
2022/01/14	4	66.15	12.6	66.18	66.00	-8.5	8,057	-0.11%
2022/01/13	0	66.70	0	0.00	67.00	0	8,087	0.00%
2022/01/12	12	67.25	13	66.38	66.50	-1	8,079	-0.01%
2022/01/11	1	67.00	13.1	66.13	67.00	-12.1	7,972	-0.15%
2022/01/07	2	63.30	10	63.20	62.80	-8	7,732	-0.10%
2022/01/06	14	63.30	0	0.00	63.60	14	7,738	0.18%
2022/01/05	1.4	62.89	0.4	63.10	63.10	1	7,746	0.01%
2022/01/04	16.1	62.85	12	62.77	63.20	4.1	7,864	0.05%
2022/01/03	2.2	63.43	0	63.50	63.60	2.2	7,931	0.03%
2021/12/30	35	63.88	10	63.80	63.80	25	7,940	0.31%
2021/12/29	10	63.30	1.2	63.29	63.50	8.9	8,031	0.11%
2021/12/28	2	62.70	1	62.90	63.00	1	8,085	0.01%
2021/12/27	2	63.15	0	0.00	63.00	2	8,192	0.02%
2021/12/24	0.6	63.50	5	63.70	63.30	-4.4	8,294	-0.05%
2021/12/23	1	62.00	1	62.50	62.50	0	8,336	0.00%
2021/12/22	0	0.00	1	62.00	62.00	-1	8,446	-0.01%
2021/12/21	1.1	62.26	2	62.45	62.40	-1	8,678	-0.01%
2021/12/20	17.1	61.02	0.1	61.50	61.40	16.9	9,124	0.19%
2021/12/17	0.1	61.80	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	4	62.15	0	0.00	61.80	4	10,123	0.04%
2021/12/15	8	61.81	3	61.80	61.90	5	10,653	0.05%
2021/12/14	14.6	61.28	12	61.16	61.00	2.6	10,919	0.02%
2021/12/13	12.3	61.99	2	62.00	61.60	10.3	11,008	0.09%
2021/12/10	1.1	63.32	2	63.70	63.20	-1	11,117	-0.01%
2021/12/09	1	64.20	0	0.00	64.00	1	11,358	0.01%
2021/12/08	0	64.50	11.2	64.11	64.10	-11.2	11,789	-0.09%
2021/12/07	12	64.31	4.8	63.69	64.40	7.2	12,028	0.06%
2021/12/06	5.2	62.97	3	63.53	63.00	2.2	12,160	0.02%
2021/12/03	7	63.51	2.8	63.70	63.40	4.2	12,276	0.03%
2021/12/02	3	63.90	0	0.00	63.70	3	12,428	0.02%
2021/11/30	5	64.50	2	65.10	64.20	3	12,675	0.02%
2021/11/29	8.4	62.94	2.8	63.60	63.80	5.6	12,668	0.04%
2021/11/26	12.4	65.44	1	65.80	64.90	11.4	12,667	0.09%
2021/11/25	0	0.00	0.1	66.80	66.70	-0.1	12,678	0.00%
2021/11/24	10.1	67.00	0	0.00	66.90	10.1	12,709	0.08%
2021/11/23	2.1	66.65	10	66.61	66.50	-7.9	12,738	-0.06%
2021/11/22	2.2	66.53	0	0.00	66.70	2.2	12,707	0.02%
2021/11/19	5.1	67.30	2	67.65	67.10	3.1	12,660	0.02%
2021/11/18	1	68.90	0	0.00	68.70	1	12,521	0.01%
2021/11/17	4	68.43	3	68.53	68.90	1	12,501	0.01%
2021/11/16	3.1	68.60	3.8	68.52	68.50	-0.7	12,484	-0.01%
2021/11/15	4.3	69.36	6	69.32	69.00	-1.7	12,470	-0.01%
2021/11/12	0.1	66.80	12	68.02	68.50	-11.9	12,312	-0.10%
2021/11/11	11.9	66.50	10	66.65	66.70	1.9	12,278	0.02%
2021/11/10	15.2	66.90	1	66.90	66.80	14.2	12,311	0.12%
2021/11/09	13.6	66.70	7	67.17	67.50	6.6	12,330	0.05%
2021/11/08	4.5	67.50	4	67.05	67.50	0.5	12,253	0.00%
2021/11/05	2.5	66.95	3	66.80	67.00	-0.5	12,270	0.00%
2021/11/03	1	69.20	76	70.00	69.60	-75	12,059	-0.62%
2021/11/02	4.3	69.02	18	68.97	68.20	-13.7	11,962	-0.11%
2021/11/01	14.2	70.78	11	70.73	70.90	3.2	11,713	0.03%
2021/10/29	2.4	71.24	2	70.95	70.90	0.4	11,593	0.00%
2021/10/28	2.2	69.24	11	69.87	69.90	-8.8	11,409	-0.08%
2021/10/27	20.2	69.22	22.2	69.50	69.90	-2	11,209	-0.02%
2021/10/26	5.5	63.86	42	66.02	67.20	-36.5	10,637	-0.34%
2021/10/25	26.4	61.27	32	61.24	61.90	-5.6	10,289	-0.05%
2021/10/22	26.4	59.30	29.4	60.35	60.80	-3	10,202	-0.03%
2021/10/21	12.4	57.64	6.2	58.11	58.20	6.2	10,106	0.06%
2021/10/20	13.1	57.31	10	57.30	57.30	3.1	10,103	0.03%
2021/10/19	2	56.40	1	56.50	57.00	1	10,262	0.01%
2021/10/18	17	56.39	12	56.48	56.40	5	10,314	0.05%
2021/10/15	3	55.07	2	55.25	55.20	1	10,382	0.01%
2021/10/14	14.1	54.74	17	55.10	54.50	-2.9	10,443	-0.03%
2021/10/13	23.2	54.60	9	54.70	54.80	14.2	10,588	0.13%
2021/10/12	15	55.56	10	55.29	55.30	5	10,583	0.05%
2021/10/08	10	56.87	7	57.11	56.80	3	10,518	0.03%
2021/10/07	2	56.30	9.2	55.94	56.40	-7.2	10,529	-0.07%
2021/10/06	10	56.09	3.8	56.02	55.30	6.2	10,674	0.06%
2021/10/05	17.1	54.84	15	55.55	56.00	2.1	10,724	0.02%
2021/10/04	14.3	55.86	29.2	55.89	55.30	-14.9	10,856	-0.14%
2021/10/01	14	56.61	9	56.27	56.00	5	11,058	0.05%
2021/09/30	20	57.56	13	57.56	57.40	7	11,098	0.06%
2021/09/29	18	57.36	14	57.89	57.40	4	11,014	0.04%
2021/09/28	30	56.68	36.1	57.49	57.90	-6.1	10,929	-0.06%
2021/09/27	27.1	57.68	7.9	57.11	56.10	19.2	10,701	0.18%
2021/09/24	25.3	60.36	13	60.55	59.80	12.3	10,230	0.12%
2021/09/23	96.4	61.11	28	61.10	61.10	68.4	9,950	0.69%
2021/09/22	72.1	81.30	68	81.90	82.30	4.1	9,324	0.04%
2021/09/17	12	84.95	53	85.12	85.00	-41	9,002	-0.46%
2021/09/16	25	84.54	11	83.90	83.90	14	8,754	0.16%
2021/09/15	11	83.97	12	84.25	84.60	-1	8,643	-0.01%
2021/09/14	20.1	82.00	23.2	82.25	83.50	-3.1	8,435	-0.04%
2021/09/13	23	81.61	19	82.06	81.50	4	8,187	0.05%
2021/09/10	16.6	80.15	10	80.58	81.20	6.6	7,808	0.08%
2021/09/09	18	75.75	21	77.96	78.50	-3	7,588	-0.04%
2021/09/08	11	74.99	23	75.74	75.10	-12	7,397	-0.16%
2021/09/07	30	74.73	35	75.24	76.10	-5	7,242	-0.07%
2021/09/06	31.2	72.69	25	73.18	73.60	6.2	7,053	0.09%
2021/09/03	10.2	69.92	12	70.35	69.90	-1.8	6,790	-0.03%
2021/09/02	26	70.47	11	70.39	69.40	15	6,743	0.22%
2021/09/01	9	70.67	39	70.83	71.30	-30	6,592	-0.46%
2021/08/31	10	68.42	35	67.51	69.30	-25	6,396	-0.39%
2021/08/30	4	67.35	9	67.48	67.60	-5	6,261	-0.08%
2021/08/27	6	66.57	16	66.16	66.90	-10	6,208	-0.16%
2021/08/26	2	65.25	5	65.42	65.30	-3	6,145	-0.05%
2021/08/25	2	65.10	0	0.00	65.40	2	6,158	0.03%
2021/08/24	4	64.40	2	64.82	64.80	2	6,142	0.03%
2021/08/23	22	64.95	8	64.45	64.80	14	6,169	0.23%
2021/08/20	19	63.26	16	63.49	63.00	3	6,168	0.05%
2021/08/19	26.1	63.96	15	63.80	63.60	11.1	6,197	0.18%
2021/08/18	14	64.06	11	64.27	65.40	3	6,155	0.05%
2021/08/17	18	64.89	7	63.50	63.50	11	6,094	0.18%
2021/08/16	13	66.45	6	65.90	65.90	7	6,041	0.12%
2021/08/13	11	67.15	16	67.26	67.80	-5	5,959	-0.08%
2021/08/12	0	0.00	6	66.10	67.00	-6	5,897	-0.10%
2021/08/11	0	0.00	3	65.60	65.30	-3	5,920	-0.05%
2021/08/10	5	64.90	0	0.00	64.50	5	5,951	0.08%
2021/08/09	1	64.20	1	64.90	64.90	0	6,139	0.00%
2021/08/06	1	64.20	1	64.70	64.70	0	6,274	0.00%
2021/08/05	5	64.70	0	0.00	64.70	5	6,402	0.08%
2021/08/04	3	64.60	0	0.00	65.00	3	6,738	0.04%
2021/08/03	13	63.93	16	63.66	64.30	-3	6,917	-0.04%
2021/08/02	3	63.20	10	63.11	63.60	-7	7,003	-0.10%
2021/07/30	4	62.60	5	62.74	62.40	-1	6,997	-0.01%
2021/07/29	44	62.03	6	62.23	62.20	38	7,027	0.54%
2021/07/28	19	60.77	63	60.28	61.40	-44	7,070	-0.62%
2021/07/27	21	63.07	32	62.98	62.10	-11	7,230	-0.15%
2021/07/26	9	65.28	5	65.56	64.80	4	7,176	0.06%
2021/07/23	2.2	65.83	4	65.58	66.40	-1.8	7,135	-0.03%
2021/07/22	8	64.80	7	64.87	65.00	1	6,977	0.01%
2021/07/21	30	65.03	16	65.36	65.10	14	6,938	0.20%
2021/07/20	18	65.53	28	65.89	65.80	-10	6,906	-0.14%
2021/07/19	1	66.70	23.4	67.36	66.60	-22.4	6,888	-0.33%
2021/07/16	1	65.30	9	64.99	65.60	-8	6,921	-0.12%
2021/07/15	4	64.20	9.6	64.59	64.80	-5.6	6,945	-0.08%
2021/07/14	20.2	63.19	11.4	63.38	63.30	8.8	6,955	0.13%
2021/07/13	26	64.77	10	64.68	64.00	16	7,001	0.23%
2021/07/12	18.3	64.57	13	64.52	65.40	5.3	6,962	0.08%
2021/07/09	13	62.29	7	62.81	62.90	6	6,865	0.09%
2021/07/08	23.2	61.36	23	61.21	62.90	0.2	6,744	0.00%
2021/07/07	9	58.78	14	58.60	59.10	-5	6,524	-0.08%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	3	56.93	2	57.00	56.70	1	6,492	0.02%
2021/07/02	3	56.50	3.1	56.73	56.40	-0.1	6,586	0.00%
2021/07/01	17	56.69	4	56.83	56.60	13	6,649	0.20%
2021/06/30	4	56.33	3	56.63	56.60	1	6,742	0.01%
2021/06/29	16	56.76	8	56.64	56.70	8	6,807	0.12%
2021/06/28	21	56.39	16	57.18	57.60	5	6,848	0.07%
2021/06/25	1	54.90	0	0.00	54.80	1	6,779	0.01%
2021/06/24	7	54.50	0	0.00	54.20	7	7,383	0.09%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/21	6	53.87	2	53.90	53.90	4	7,565	0.05%
2021/06/18	1	54.00	2	54.00	54.00	-1	7,566	-0.01%
2021/06/17	7	53.23	0	0.00	53.20	7	7,575	0.09%
2021/06/16	0	0.00	1	53.70	53.40	-1	7,669	-0.01%
2021/06/15	2	53.55	4	53.60	53.70	-2	7,756	-0.03%
2021/06/11	9	53.27	1	53.10	53.20	8	7,884	0.10%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/08	6	52.27	0	0.00	52.30	6	8,079	0.07%
2021/06/07	2	51.90	7	52.08	52.20	-5	8,253	-0.06%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	0	0.00	8	52.55	52.50	-8	8,578	-0.09%
2021/05/31	1	52.10	1	52.40	52.50	0	8,689	0.00%
2021/05/27	2	51.40	2	51.70	52.00	0	8,795	0.00%
2021/05/26	9	51.40	0	0.00	51.80	9	8,838	0.10%
2021/05/25	40	51.86	10	51.73	51.70	30	8,879	0.34%
2021/05/24	7	51.19	30	51.61	51.50	-23	8,946	-0.26%
2021/05/21	3	51.20	19	51.55	51.70	-16	9,023	-0.18%
2021/05/20	52	50.99	18	51.24	51.00	34	9,068	0.37%
2021/05/19	24	51.21	18	51.47	51.20	6	9,040	0.07%
2021/05/18	10	50.20	38	49.94	51.00	-28	9,037	-0.31%
2021/05/17	28	49.24	22	49.46	48.45	6	8,988	0.07%
2021/05/14	41	50.98	67	51.37	51.00	-26	8,783	-0.30%
2021/05/13	34	50.11	22	50.26	49.85	12	8,642	0.14%
2021/05/12	30	51.40	17	51.24	50.20	13	8,526	0.15%
2021/05/11	24	54.17	25	54.41	53.80	-1	8,165	-0.01%
2021/05/10	1	53.90	2	54.30	54.60	-1	7,961	-0.01%
2021/05/06	1	53.20	0	0.00	53.00	1	7,904	0.01%
2021/05/05	13	52.96	15.3	52.93	52.50	-2.3	7,852	-0.03%
2021/05/04	51	52.23	38.7	51.91	52.20	12.3	7,773	0.16%
2021/05/03	11	53.28	22	53.37	53.10	-11	7,497	-0.15%
2021/04/29	9	53.37	16	53.39	53.10	-7	7,427	-0.09%
2021/04/28	11.1	53.73	10	53.60	53.70	1.1	7,378	0.01%
2021/04/27	3	53.60	3	54.00	54.10	0	7,421	0.00%
2021/04/26	7	54.31	9	54.47	54.30	-2	7,393	-0.03%
2021/04/23	6	52.50	15	52.81	53.20	-9	7,335	-0.12%
2021/04/22	28	53.61	28	53.59	52.70	0	7,311	0.00%
2021/04/21	13	53.72	34	53.84	54.10	-21	7,133	-0.29%
2021/04/20	1	52.80	1	52.80	53.10	0	7,055	0.00%
2021/04/19	16	52.86	6	52.58	53.10	10	7,025	0.14%
2021/04/16	7	51.34	4	50.65	51.40	3	6,894	0.04%
2021/04/15	5	49.95	5.3	50.19	50.10	-0.3	6,783	0.00%
2021/04/14	10	49.45	10	49.63	49.55	0	6,728	0.00%
2021/04/13	0	0.00	10	49.98	49.85	-10	6,716	-0.15%
2021/04/12	2	49.80	10.7	49.80	49.95	-8.7	6,649	-0.13%
2021/04/09	15	49.43	12.3	49.46	49.45	2.7	6,629	0.04%
2021/04/08	5	49.83	7	49.89	49.80	-2	6,544	-0.03%
2021/04/07	13	49.95	6	49.95	50.00	7	6,455	0.11%
2021/04/06	11	49.79	8	49.95	50.00	3	6,395	0.05%
2021/04/01	64	49.64	7	49.58	49.60	57	6,285	0.91%
2021/03/31	4	49.60	3	49.52	49.50	1	6,175	0.02%
2021/03/30	28	48.59	50	48.59	48.90	-22	6,036	-0.36%
2021/03/29	99	48.65	73	48.90	48.85	26	5,902	0.44%
2021/03/25	0	0.00	3	45.17	45.20	-3	5,226	-0.06%
2021/03/24	12	44.93	0	0.00	44.40	12	5,136	0.23%
2021/03/23	1	44.85	1	44.95	45.20	0	5,052	0.00%
2021/03/22	0	0.00	4	44.28	44.85	-4	5,014	-0.08%
2021/03/19	2	44.55	3	44.70	44.55	-1	4,970	-0.02%
2021/03/18	25	45.53	0.2	45.10	45.15	24.8	4,895	0.51%
2021/03/17	5	45.11	30	45.16	45.30	-25	4,839	-0.52%
2021/03/15	3	43.20	2	43.40	43.75	1	4,852	0.02%
2021/03/12	0.1	43.40	1	43.30	43.30	-0.9	4,930	-0.02%
2021/03/11	0	0.00	1	43.75	43.80	-1	4,909	-0.02%
2021/03/10	2	44.00	0	0.00	43.85	2	4,774	0.04%
2021/03/09	8.1	43.29	0	0.00	43.50	8.1	4,695	0.17%
2021/03/08	0	0.00	1	42.60	42.75	-1	4,623	-0.02%
2021/03/04	0	0.00	5	42.25	42.20	-5	4,853	-0.10%
2021/03/02	0	0.00	5	41.90	41.60	-5	4,714	-0.11%
2021/02/26	1	41.45	5	41.65	41.70	-4	4,687	-0.09%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	0	0.00	6	41.66	41.45	-6	4,608	-0.13%
2021/02/23	5	41.60	1	41.60	41.75	4	4,563	0.09%
2021/02/22	4	41.15	0	0.00	41.20	4	4,583	0.09%
2021/02/18	1	40.80	0	0.00	40.90	1	4,534	0.02%
2021/02/17	0.5	40.15	0	0.00	40.20	0.5	4,507	0.01%
2021/02/05	0	0.00	3	39.50	39.50	-3	4,506	-0.07%
2021/02/03	0	0.00	1	39.25	39.10	-1	4,711	-0.02%
2021/01/29	2	38.80	0	0.00	38.75	2	4,864	0.04%
2021/01/22	5	39.42	0	0.00	39.60	5	4,948	0.10%
2021/01/20	2	39.55	10.3	39.75	39.35	-8.3	5,139	-0.16%
2021/01/19	1	40.00	3	40.12	40.00	-2	5,446	-0.04%
2021/01/18	1.3	40.06	204	39.83	40.20	-202.7	5,425	-3.74%	大賣/鉅額交易
2021/01/15	2	40.40	0.3	40.65	40.25	1.7	5,380	0.03%
2021/01/14	82	40.80	0	0.00	40.70	82	5,366	1.53%
2021/01/12	1	40.70	0	0.00	40.50	1	5,374	0.02%
2021/01/11	0	0.00	2	40.85	40.65	-2	5,350	-0.04%
2021/01/08	10	40.30	0	0.00	40.35	10	5,361	0.19%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/05	5	40.80	0	0.00	40.70	5	5,327	0.09%
2021/01/04	1	40.70	0	0.00	40.70	1	5,346	0.02%
2020/12/30	0.3	40.70	0	0.00	40.75	0.3	5,371	0.01%
2020/12/29	0	0.00	3	40.63	40.60	-3	5,378	-0.06%
2020/12/28	134	40.55	2	40.50	40.55	132	5,409	2.44%	大買/鉅額交易
2020/12/25	1	40.55	0	0.00	40.60	1	5,433	0.02%
2020/12/23	0	0.00	2	40.15	40.10	-2	5,534	-0.04%
2020/12/22	0	0.00	9	40.50	40.25	-9	5,545	-0.16%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1	40.80	2	40.75	40.60	-1	5,583	-0.02%
2020/12/17	1	40.35	5	40.60	40.75	-4	5,590	-0.07%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	2	40.53	1	40.25	40.55	1	5,568	0.02%
2020/12/10	1	40.55	0	0.00	40.35	1	5,520	0.02%
2020/12/09	4	40.18	0	0.00	40.40	4	5,490	0.07%
2020/12/08	4	41.34	3	41.30	41.20	1	5,326	0.02%
2020/12/04	2	41.50	0	0.00	41.55	2	5,175	0.04%
2020/12/03	24	41.36	8	41.35	41.45	16	5,148	0.31%
2020/12/02	1	41.30	0	0.00	41.25	1	5,134	0.02%
2020/12/01	5	41.70	0	0.00	41.65	5	5,124	0.10%
2020/11/30	1	41.90	0	0.00	42.05	1	5,073	0.02%
2020/11/27	2	41.25	0	0.00	41.35	2	4,872	0.04%
2020/11/24	0	0.00	5	41.15	41.00	-5	5,340	-0.09%
2020/11/23	2	41.33	0	0.00	41.30	2	5,495	0.04%
2020/11/19	6	41.47	2	41.55	41.40	4	5,590	0.07%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/16	4	40.78	0	0.00	40.80	4	5,871	0.07%
2020/11/12	0	0.00	5	41.20	40.85	-5	6,742	-0.07%
2020/11/11	0	0.00	10	41.40	41.40	-10	6,913	-0.14%
2020/11/10	11	40.61	26.2	40.71	40.65	-15.2	6,835	-0.22%
2020/11/09	6	40.20	0	0.00	40.20	6	6,776	0.09%
2020/11/06	5	40.40	2	40.25	40.05	3	6,781	0.04%
2020/11/04	0	0.00	2	39.90	40.00	-2	6,756	-0.03%
2020/11/03	2	40.10	1	40.10	40.05	1	6,766	0.01%
2020/11/02	3	39.70	4	39.50	39.70	-1	6,788	-0.01%
2020/10/30	9	39.78	0	0.00	39.50	9	6,796	0.13%
2020/10/29	0	40.10	0.5	40.10	40.05	-0.5	6,757	-0.01%
2020/10/28	7	40.86	15.5	40.67	40.55	-8.5	6,752	-0.13%
2020/10/27	68	40.49	34.3	40.74	41.05	33.7	6,679	0.50%
2020/10/21	1	38.75	0	0.00	38.55	1	6,530	0.02%
2020/10/20	10	38.68	0	0.00	38.50	10	6,543	0.15%
2020/10/16	2	38.55	3	38.20	38.20	-1	6,513	-0.02%
2020/10/15	5	38.65	1	38.45	38.55	4	6,509	0.06%
2020/10/14	1	39.00	0	0.00	38.95	1	6,508	0.02%
2020/10/07	5	40.05	0	0.00	39.75	5	6,888	0.07%
2020/10/06	0.5	39.80	0.5	39.80	39.90	0	6,927	0.00%
2020/09/30	0	0.00	1	38.95	38.90	-1	6,943	-0.01%
2020/09/29	5	38.80	7.5	38.83	38.85	-2.5	6,951	-0.04%
2020/09/28	1	39.50	1	39.60	39.40	0	6,890	0.00%
2020/09/25	0	0.00	1	39.30	39.30	-1	6,921	-0.01%
2020/09/24	0	0.00	82	39.40	39.40	-82	6,959	-1.18%
2020/09/22	2	40.75	0	0.00	40.85	2	7,024	0.03%
2020/09/21	0	0.00	1	41.50	41.40	-1	7,034	-0.01%
2020/09/18	3	41.60	0	0.00	41.70	3	7,052	0.04%
2020/09/16	0	0.00	3	41.70	41.65	-3	7,082	-0.04%
2020/09/15	0	0.00	5	41.45	41.45	-5	7,051	-0.07%
2020/09/14	5	41.55	0	0.00	41.55	5	7,072	0.07%
2020/09/11	0	0.00	2	41.30	41.30	-2	7,096	-0.03%
2020/09/09	1	40.80	0	0.00	41.40	1	7,137	0.01%
2020/09/08	3	41.35	5	41.59	41.40	-2	7,177	-0.03%
2020/09/07	0	0.00	4	41.47	41.45	-4	7,272	-0.05%
2020/09/04	4	41.16	4	40.98	41.50	0	7,403	0.00%
2020/09/03	0	0.00	2	41.90	41.80	-2	7,475	-0.03%
2020/09/02	7	41.51	7	41.59	41.45	0	7,464	0.00%
2020/09/01	16	42.22	7	41.94	41.85	9	7,474	0.12%
2020/08/31	8	42.71	14	42.94	43.20	-6	7,377	-0.08%
2020/08/28	93	42.23	26	42.53	42.20	67	7,189	0.93%
2020/08/27	4	40.01	14	40.03	40.05	-10	7,080	-0.14%
2020/08/25	14	38.82	2	39.20	39.00	12	6,912	0.17%
2020/08/24	4	37.91	3.3	37.99	37.85	0.7	6,825	0.01%
2020/08/21	2	38.08	0.7	38.80	38.25	1.3	6,772	0.02%
2020/08/20	47	38.20	8	37.84	37.45	39	6,713	0.58%
2020/08/19	27	37.97	26	38.68	39.05	1	6,444	0.02%
2020/08/18	11	54.68	5	54.76	54.70	6	5,689	0.11%
2020/08/17	0	0.00	4	53.43	54.40	-4	5,504	-0.07%
2020/08/14	4	52.45	12	53.00	53.10	-8	5,306	-0.15%
2020/08/13	0	0.00	1.6	53.24	53.40	-1.6	5,255	-0.03%
2020/08/12	0	0.00	3	52.83	53.00	-3	5,247	-0.06%
2020/08/11	5	52.80	2	53.20	52.70	3	5,238	0.06%
2020/08/07	3	52.63	2	52.90	53.00	1	5,258	0.02%
2020/08/06	7	53.30	7	53.21	53.40	0	5,230	0.00%
2020/08/05	2	52.50	3	52.73	53.00	-1	5,195	-0.02%
2020/08/04	7	51.91	5	52.28	52.20	2	5,175	0.04%
2020/08/03	7	51.97	6	51.93	52.20	1	5,146	0.02%
2020/07/31	12	51.05	9	50.96	50.80	3	5,063	0.06%
2020/07/29	2	49.50	2	49.50	49.50	0	4,963	0.00%
2020/07/28	4	46.25	13	46.81	47.00	-9	4,892	-0.18%
2020/07/27	5	47.30	5	46.64	46.40	0	4,893	0.00%
2020/07/24	3	48.95	5	48.75	48.50	-2	4,848	-0.04%
2020/07/21	1	49.85	4	49.60	50.20	-3	4,939	-0.06%
2020/07/20	2	49.23	0	0.00	48.95	2	4,914	0.04%
2020/07/17	14	50.12	19	49.84	49.55	-5	4,874	-0.10%
2020/07/16	7	51.70	1	52.00	51.20	6	4,761	0.13%
2020/07/15	2	53.90	9	53.97	53.80	-7	4,637	-0.15%
2020/07/14	2	54.00	0	0.00	54.00	2	4,523	0.04%
2020/07/13	2	53.60	2	53.85	53.60	0	4,460	0.00%
2020/07/09	4	54.30	0	0.00	54.30	4	4,373	0.09%
2020/07/07	1	54.00	32	53.62	54.20	-31	4,296	-0.72%
2020/07/06	0	0.00	23	53.86	54.10	-23	4,287	-0.54%
2020/07/03	4	53.60	33	53.79	53.50	-29	4,273	-0.68%
2020/07/02	12	53.87	22	53.74	54.00	-10	4,302	-0.23%
2020/07/01	4	51.70	2	51.70	51.70	2	4,350	0.05%
2020/06/29	3	50.17	8	50.31	50.30	-5	4,533	-0.11%
2020/06/24	4	50.40	1	50.60	50.60	3	4,515	0.07%
2020/06/23	10	50.50	0	0.00	50.60	10	4,522	0.22%
2020/06/19	0	0.00	2	50.10	50.20	-2	4,583	-0.04%
2020/06/18	1	50.30	13	50.30	50.30	-12	4,597	-0.26%
2020/06/17	2	50.00	0	0.00	49.85	2	4,584	0.04%
2020/06/16	9	50.56	0	0.00	50.20	9	4,617	0.19%
2020/06/15	1	50.00	0	0.00	49.95	1	4,641	0.02%
2020/06/12	2	48.20	7	49.11	49.80	-5	4,626	-0.11%
2020/06/11	7	50.48	27	50.18	50.10	-20	4,573	-0.44%
2020/06/10	5	50.86	2	51.20	51.40	3	4,436	0.07%
2020/06/09	20	49.42	5	49.40	49.40	15	4,373	0.34%
2020/06/08	1	49.45	0	0.00	49.60	1	4,375	0.02%
2020/06/05	2	48.70	0	0.00	48.75	2	4,314	0.05%
2020/06/04	1	48.15	0	0.00	48.20	1	4,284	0.02%
2020/06/03	9	48.29	2	48.25	48.30	7	4,290	0.16%
2020/06/02	3	46.28	3	46.68	47.30	0	4,169	0.00%
2020/06/01	0	0.00	0.2	46.05	46.05	-0.2	4,098	-0.01%
2020/05/29	2	45.60	0	0.00	45.70	2	4,059	0.05%
2020/05/28	1	46.20	2	45.70	45.75	-1	3,998	-0.03%
2020/05/26	0	0.00	2	45.65	45.75	-2	3,934	-0.05%
2020/05/22	5	45.05	0	0.00	45.00	5	3,892	0.13%
2020/05/21	0	0.00	4	45.85	45.80	-4	3,845	-0.10%
2020/05/20	1	44.95	1	45.10	45.00	0	3,794	0.00%
2020/05/19	6	45.13	4	45.25	45.25	2	3,756	0.05%
2020/05/18	3	44.60	0	0.00	44.65	3	3,691	0.08%
2020/05/12	0	0.00	3	43.93	43.85	-3	3,524	-0.09%
2020/05/11	1	44.30	0	0.00	44.30	1	3,489	0.03%
2020/05/06	0	0.00	4	43.60	43.55	-4	3,443	-0.12%
2020/05/04	1	43.75	0	0.00	43.75	1	3,409	0.03%
2020/04/30	3	44.57	1	44.60	44.60	2	3,406	0.06%
2020/04/29	5	44.64	2	44.80	44.65	3	3,369	0.09%
2020/04/28	5	43.83	3	43.70	43.95	2	3,313	0.06%
2020/04/27	2	42.78	2	42.70	42.75	0	3,294	0.00%
2020/04/23	2	41.60	0	0.00	41.60	2	3,202	0.06%
2020/04/22	1	41.30	1	41.00	41.55	0	3,177	0.00%
2020/04/21	0	0.00	6	41.39	41.20	-6	3,165	-0.19%
2020/04/20	3	42.05	6	41.98	41.85	-3	3,117	-0.10%
2020/04/17	0	0.00	1	42.30	41.80	-1	3,106	-0.03%
2020/04/16	5	41.72	0	0.00	41.95	5	3,052	0.16%
2020/04/15	5	41.95	8	42.06	41.95	-3	3,021	-0.10%
2020/04/13	1	41.50	0	0.00	41.25	1	2,954	0.03%
2020/04/10	5	41.45	0	0.00	41.45	5	2,942	0.17%
2020/04/09	6	41.79	0	0.00	41.30	6	2,923	0.21%
2020/04/08	3	41.42	5	41.55	41.75	-2	2,875	-0.07%
2020/04/07	1	41.45	4	41.45	41.30	-3	2,832	-0.11%
2020/04/06	5	41.72	2	42.30	41.95	3	2,735	0.11%
2020/04/01	7	41.86	6	41.93	42.00	1	2,553	0.04%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/27	1	35.00	1	35.00	34.80	0	2,431	0.00%
2020/03/25	0	0.00	1	33.00	33.40	-1	2,631	-0.04%
2020/03/20	2	31.68	0	0.00	31.20	2	2,635	0.08%
2020/03/19	1	30.10	1	31.05	30.10	0	2,616	0.00%
2020/03/16	0	0.00	1	35.90	35.90	-1	2,400	-0.04%
2020/03/12	0	0.00	1	39.50	39.40	-1	2,313	-0.04%
2020/03/11	1	40.65	0	0.00	40.70	1	2,278	0.04%
2020/03/09	0	0.00	1	40.35	40.30	-1	2,273	-0.04%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.35	0	0.00	42.30	1	2,371	0.04%
2020/02/20	1	42.80	0	0.00	42.70	1	2,404	0.04%
2020/02/19	0	0.00	1	43.10	42.95	-1	2,428	-0.04%
2020/02/06	0	0.00	1	42.70	42.70	-1	2,780	-0.04%
2020/02/05	3	41.70	0	0.00	42.05	3	2,784	0.11%
2020/02/03	3	41.00	0	0.00	41.60	3	2,743	0.11%
2020/01/31	1	42.25	0	0.00	42.45	1	2,736	0.04%
2020/01/30	2	43.40	0	0.00	42.10	2	2,738	0.07%
2020/01/14	0	0.00	1	45.60	45.25	-1	2,790	-0.04%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/03	2	45.15	0	0.00	45.10	2	2,925	0.07%
2019/12/27	0	0.00	3	45.35	45.40	-3	2,945	-0.10%
2019/12/24	3	44.33	1	44.10	44.70	2	2,909	0.07%
2019/12/23	5	44.20	0	0.00	43.90	5	2,739	0.18%
2019/12/20	1	44.35	0	0.00	43.90	1	2,586	0.04%
2019/12/19	1	44.50	0	0.00	44.30	1	2,435	0.04%
2019/12/18	6	45.03	0	0.00	44.90	6	2,377	0.25%
2019/12/16	1	45.80	0	0.00	45.80	1	2,299	0.04%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/05	5	45.90	0	0.00	45.85	5	2,159	0.23%
2019/12/03	0	0.00	14	46.05	46.35	-14	2,115	-0.66%
2019/12/02	0	0.00	3	45.90	45.75	-3	2,120	-0.14%
2019/11/29	3	46.15	0	0.00	45.60	3	2,116	0.14%
2019/11/26	1	46.80	0	0.00	46.25	1	2,046	0.05%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/21	1	46.85	0	0.00	46.85	1	1,970	0.05%
2019/11/15	2	48.00	1	47.80	48.15	1	1,869	0.05%
2019/11/14	6	47.29	3	47.60	48.30	3	1,824	0.16%
2019/11/13	3	46.50	0	0.00	45.80	3	1,658	0.18%
2019/11/11	0	0.00	3	46.50	46.75	-3	1,759	-0.17%
2019/11/06	1	47.35	0	0.00	47.45	1	1,752	0.06%
2019/11/04	2	46.50	0	0.00	46.60	2	1,735	0.12%
2019/11/01	0	0.00	3	46.30	46.50	-3	1,738	-0.17%
2019/10/24	20	46.80	1	46.55	46.75	19	1,682	1.13%
2019/10/23	1	46.05	0	0.00	45.95	1	1,629	0.06%
2019/10/21	0	0.00	2	45.50	45.75	-2	1,589	-0.13%
2019/10/17	0	0.00	2	45.10	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	1	44.00	44.30	-1	1,464	-0.07%
2019/10/07	0	0.00	1	42.70	42.95	-1	1,396	-0.07%
2019/09/24	2	42.10	0	0.00	42.15	2	1,463	0.14%
2019/09/04	0	0.00	4	43.05	43.00	-4	2,019	-0.20%
2019/08/30	0	0.00	2	42.60	42.55	-2	2,022	-0.10%
2019/08/27	1	41.80	0	0.00	41.80	1	2,060	0.05%
2019/08/26	1	42.30	0	0.00	42.45	1	2,026	0.05%
2019/08/23	1	43.25	0	0.00	43.10	1	2,017	0.05%
2019/08/20	1	42.60	0	0.00	42.50	1	2,063	0.05%
2019/08/19	1	42.85	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.60	2	43.35	43.20	-1	2,045	-0.05%
2019/08/15	16	43.33	7	43.31	43.40	9	2,022	0.44%
2019/08/14	8	43.14	2	43.20	42.75	6	1,953	0.31%
2019/08/07	3	40.55	0	0.00	40.40	3	1,889	0.16%
2019/08/06	2	39.40	1	40.60	40.80	1	1,915	0.05%
2019/07/25	0	0.00	1	41.40	41.75	-1	1,968	-0.05%
2019/07/19	0	0.00	1	42.00	41.85	-1	1,976	-0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/05	2	42.78	0	0.00	42.85	2	2,166	0.09%
2019/07/04	0	0.00	2	44.45	44.55	-2	2,199	-0.09%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/27	4	45.55	5	44.96	44.80	-1	2,290	-0.04%
2019/06/19	0	0.00	3	43.70	43.65	-3	1,965	-0.15%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/10	0.4	41.10	0	0.00	41.30	0.4	1,893	0.02%
2019/05/22	1	40.60	0	0.00	40.65	1	1,866	0.05%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/02	0	0.00	2	42.70	42.30	-2	1,797	-0.11%
2019/04/30	1.2	42.23	0	0.00	42.40	1.2	1,792	0.07%
2019/04/29	0	0.00	0.7	41.80	41.80	-0.7	1,781	-0.04%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	0	0.00	3	43.00	42.75	-3	1,732	-0.17%
2019/04/18	0	0.00	3	42.10	41.75	-3	1,696	-0.18%
2019/04/15	3	43.30	0	0.00	43.25	3	1,598	0.19%
2019/04/10	2	43.70	0	0.00	43.95	2	1,548	0.13%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/03/29	1	45.50	0	0.00	46.60	1	1,337	0.07%
2019/03/28	2	46.75	0	0.00	46.60	2	1,231	0.16%
2019/03/26	0	0.00	2	48.15	48.20	-2	1,224	-0.16%
2019/03/25	2	47.60	0	0.00	47.85	2	1,222	0.16%
2019/03/18	0	0.00	3	48.45	48.55	-3	1,184	-0.25%
2019/03/11	3	47.35	0	0.00	47.10	3	1,157	0.26%
2019/03/08	0.4	47.90	0	0.00	47.80	0.4	1,168	0.03%
2019/03/06	0	0.00	6	48.95	49.25	-6	1,225	-0.49%
2019/02/20	6	48.15	0	0.00	48.10	6	1,227	0.49%
2019/02/19	0	0.00	6	47.85	47.85	-6	1,212	-0.49%
2019/02/12	0	0.00	0.1	46.75	46.75	-0.1	1,213	-0.01%
2019/01/23	0.7	46.10	0	0.00	46.30	0.7	1,212	0.05%
2019/01/17	3	46.55	0	0.00	46.60	3	1,279	0.23%
2019/01/09	0	0.00	3	46.90	46.95	-3	1,367	-0.22%
2019/01/08	3	45.85	0	0.00	45.50	3	1,382	0.22%
2019/01/07	0	0.00	3	45.95	46.20	-3	1,416	-0.21%
2018/12/21	3	44.85	0	0.00	45.55	3	2,192	0.14%
2018/12/17	3	47.20	0	0.00	47.15	3	2,385	0.13%
2018/12/03	6	49.23	0	0.00	48.55	6	2,660	0.23%
2018/11/28	0	0.00	3	47.60	48.35	-3	2,616	-0.11%
2018/11/23	3	46.60	0	0.00	46.55	3	2,649	0.11%
2018/11/20	0	0.00	6	47.06	47.45	-6	2,711	-0.22%
2018/11/15	6	46.30	0	0.00	45.85	6	2,841	0.21%
2018/10/18	0	0.00	6	44.70	44.35	-6	3,332	-0.18%
2018/10/17	0.4	45.00	0	0.00	44.95	0.4	3,329	0.01%
2018/10/12	18	45.81	0	0.00	46.05	18	3,288	0.55%
2018/09/26	10	35.91	10	35.86	35.75	0	3,086	0.00%
2018/09/25	35	36.02	28	35.91	35.95	7	3,035	0.23%
2018/09/21	0	0.00	2	34.95	35.15	-2	2,902	-0.07%
2018/09/19	1	35.35	0	0.00	35.30	1	2,877	0.03%
2018/09/18	6.1	35.27	6	35.30	35.35	0.1	2,873	0.00%
2018/09/17	0	0.00	1	35.05	35.20	-1	2,866	-0.03%
2018/09/14	11	34.81	10	35.05	35.05	1	2,836	0.04%
2018/09/13	30	34.34	30	34.50	34.80	0	2,776	0.00%
2018/09/04	20	34.08	20	34.19	34.20	0	2,911	0.00%
2018/08/16	1	34.35	11	34.21	34.30	-10	3,333	-0.30%
2018/08/15	0	0.00	1	34.40	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	0.1	33.95	34.00	-0.1	3,240	0.00%
2018/08/07	10	34.25	0	0.00	34.15	10	3,256	0.31%
2018/07/13	0	0.00	1	35.05	35.20	-1	3,289	-0.03%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/06/28	1	34.95	0	0.00	34.75	1	4,195	0.02%
2018/06/26	0	0.00	2	35.40	35.05	-2	4,254	-0.05%
2018/06/25	10	35.75	0	0.00	35.65	10	4,274	0.23%
2018/06/13	1	35.80	0	0.00	35.80	1	4,796	0.02%
2018/06/05	2	36.78	0	0.00	36.75	2	4,780	0.04%
2018/06/04	0	0.00	35	36.50	36.45	-35	4,801	-0.73%
2018/05/31	0	0.00	35	36.15	36.15	-35	4,804	-0.73%
2018/05/21	70	35.50	1	35.75	35.80	69	4,864	1.42%
2018/05/14	20	35.61	624	35.61	35.85	-604	5,091	-11.86%	大賣/鉅額交易
2018/04/24	1	36.00	0	0.00	36.10	1	5,321	0.02%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/16	4	36.70	4	36.65	36.50	0	5,231	0.00%
2018/04/13	0	0.00	5	36.50	36.50	-5	5,228	-0.10%
2018/04/12	36	36.36	0	0.00	36.20	36	5,221	0.69%
2018/04/10	1	35.50	3	35.95	35.60	-2	5,051	-0.04%
2018/04/09	0	0.00	1	34.95	35.40	-1	4,957	-0.02%
2018/04/02	1	34.20	0	0.00	34.10	1	4,791	0.02%
2018/03/31	0	0.00	7	34.41	34.10	-7	4,784	-0.15%
2018/03/29	2	34.40	0.6	34.20	34.30	1.4	4,727	0.03%
2018/03/28	0	0.00	8	34.36	34.45	-8	4,707	-0.17%
2018/03/27	25	35.63	725.4	36.45	34.55	-700.4	4,635	-15.11%	大賣/鉅額交易
2018/03/22	200	34.51	0	0.00	34.00	200	4,039	4.95%	大買/鉅額交易
2018/03/21	200	34.08	1	34.35	34.35	199	3,971	5.01%	大買/鉅額交易
2018/03/19	0	0.00	3	33.90	33.90	-3	3,880	-0.08%
2018/03/15	1	34.10	8	34.00	33.90	-7	3,810	-0.18%
2018/03/14	2	33.50	0	0.00	33.40	2	3,735	0.05%
2018/03/08	0	0.00	3	33.55	33.35	-3	3,730	-0.08%
2018/03/07	2	33.10	0	0.00	33.20	2	3,665	0.05%
2018/03/05	0	0.00	3	32.65	32.35	-3	3,664	-0.08%
2018/02/23	0	0.00	1	32.45	32.25	-1	3,682	-0.03%
2018/02/21	1	31.40	0	0.00	31.65	1	4,040	0.02%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/08	0	0.00	2	31.00	30.70	-2	4,450	-0.04%
2018/02/06	1	30.50	5	31.22	30.70	-4	4,537	-0.09%
2018/01/30	5	33.30	0	0.00	33.05	5	4,627	0.11%
2018/01/25	540	33.95	2	34.00	33.95	538	4,586	11.73%	大買/鉅額交易
2018/01/24	1	33.50	13	33.62	33.50	-12	4,539	-0.26%
2018/01/22	336	33.55	1.4	33.47	33.55	334.6	4,618	7.25%	大買/鉅額交易
2018/01/19	0	0.00	3	33.12	33.20	-3	4,683	-0.06%
2018/01/18	3	33.95	0	0.00	33.65	3	4,640	0.06%
2018/01/16	3	33.90	0	0.00	33.95	3	4,600	0.07%
2018/01/09	0.2	33.15	35	33.30	33.30	-34.8	4,468	-0.78%
2018/01/08	0	0.00	1	33.25	33.30	-1	4,471	-0.02%
2018/01/05	20	32.95	0	0.00	33.10	20	4,407	0.45%
2018/01/03	0	0.00	12	32.37	32.40	-12	4,313	-0.28%