潤泰新 (9945)-台新-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
45.75
漲跌
▼0.05
漲幅
-0.11%
成交量
3,028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

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－台新-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

台新-三民券商分點個股進出
台新-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
2024/12/06	5	46.10	1	45.80	46.20	4	5,603	0.07%
2024/12/04	1	45.70	1	45.60	45.80	0	5,651	0.00%
2024/12/03	13	45.63	2	45.55	45.75	11	5,796	0.19%
2024/12/02	0	0.00	6	45.58	45.40	-6	5,877	-0.10%
2024/11/29	4.1	44.81	1.2	44.61	44.80	2.9	5,961	0.05%
2024/11/27	15	45.65	0	0.00	45.00	15	6,110	0.25%
2024/11/25	2	46.45	3	46.60	46.50	-1	6,077	-0.02%
2024/11/21	13	46.12	0	0.00	46.05	13	6,169	0.21%
2024/11/20	2	46.35	0	0.00	46.20	2	6,389	0.03%
2024/11/18	1	46.20	1	46.30	46.20	0	6,778	0.00%
2024/11/15	4	46.45	0	0.00	46.35	4	6,900	0.06%
2024/11/14	6	46.33	0	0.00	45.80	6	7,093	0.08%
2024/11/13	1.3	46.95	0	0.00	46.85	1.3	7,173	0.02%
2024/11/12	3	47.37	2	47.60	47.50	1	7,460	0.01%
2024/11/11	0	0.00	1	47.65	48.20	-1	7,534	-0.01%
2024/11/08	3	47.88	1	48.15	47.50	2	7,596	0.03%
2024/11/06	8	47.01	0	0.00	46.70	8	7,958	0.10%
2024/11/05	0	0.00	2	47.30	47.30	-2	8,166	-0.02%
2024/11/01	2	46.80	0	0.00	47.15	2	9,292	0.02%
2024/10/30	2	46.25	0	0.00	46.50	2	9,873	0.02%
2024/10/29	3	46.50	3	47.15	46.80	0	10,286	0.00%
2024/10/25	2	46.95	4	47.00	47.05	-2	10,833	-0.02%
2024/10/24	2	46.73	1	47.20	47.05	1	11,765	0.01%
2024/10/23	1	47.00	0	0.00	47.00	1	12,703	0.01%
2024/10/22	5	47.25	0	0.00	47.25	5	13,277	0.04%
2024/10/21	11	47.65	1	47.65	47.45	10	13,604	0.07%
2024/10/18	0	0.00	33.3	48.50	48.30	-33.3	14,073	-0.24%
2024/10/17	4	48.05	3	48.23	48.20	1	14,677	0.01%
2024/10/16	3	47.32	0	0.00	47.35	3	15,751	0.02%
2024/10/15	0	0.00	1	47.90	47.90	-1	16,422	-0.01%
2024/10/14	10	47.15	0	0.00	46.90	10	16,907	0.06%
2024/10/09	1	47.50	22	47.50	47.70	-21	17,758	-0.12%
2024/10/08	1	47.50	1	47.95	47.95	0	17,828	0.00%
2024/10/07	0	0.00	6	47.83	48.45	-6	17,842	-0.03%
2024/10/04	1	47.80	1	47.68	47.80	0	17,865	0.00%
2024/10/01	3	48.42	0.2	48.65	48.25	2.8	17,859	0.02%
2024/09/30	23	48.11	2	48.78	48.95	21	17,881	0.12%
2024/09/26	0	0.00	1	48.10	48.00	-1	17,873	-0.01%
2024/09/25	1	47.65	1	47.75	47.90	0	17,886	0.00%
2024/09/23	2	46.75	20	46.85	46.95	-18	18,001	-0.10%
2024/09/20	6	46.98	28	47.13	47.50	-22	17,966	-0.12%
2024/09/19	0.1	48.30	4	49.10	49.25	-4	17,660	-0.02%
2024/09/18	0	0.00	1	47.50	47.45	-1	17,515	-0.01%
2024/09/16	1	47.20	0	0.00	47.20	1	17,591	0.01%
2024/09/13	0	0.00	3	46.95	46.95	-3	17,663	-0.02%
2024/09/12	0	0.00	1	46.40	46.50	-1	17,817	-0.01%
2024/09/11	2	45.95	6	46.01	45.85	-4	17,935	-0.02%
2024/09/10	2	45.08	10	45.48	45.00	-8	17,986	-0.04%
2024/09/09	2.1	45.73	40	45.50	45.85	-38	18,000	-0.21%
2024/09/06	2	46.95	0	0.00	46.85	2	18,050	0.01%
2024/09/05	3	46.82	3	47.25	46.75	0	18,399	0.00%
2024/09/04	2.1	45.91	0	0.00	46.40	2.1	19,016	0.01%
2024/09/03	5	47.82	0	0.00	47.55	5	19,740	0.03%
2024/09/02	7	48.72	0	0.00	48.40	7	19,835	0.04%
2024/08/30	0	0.00	4	48.85	49.25	-4	19,898	-0.02%
2024/08/29	2	48.08	3	48.10	48.20	-1	19,899	-0.01%
2024/08/28	0.5	48.35	6	48.49	48.65	-5.5	19,946	-0.03%
2024/08/26	1.3	48.13	0	0.00	47.95	1.3	20,457	0.01%
2024/08/23	2	47.75	1.7	48.09	48.10	0.3	20,621	0.00%
2024/08/22	2	46.85	11	47.64	47.65	-9	20,803	-0.04%
2024/08/21	3	48.10	5	47.91	47.75	-2	20,698	-0.01%
2024/08/20	3	48.95	3	48.92	48.60	0	20,668	0.00%
2024/08/19	4	49.91	2	50.05	49.80	2	20,739	0.01%
2024/08/16	20	49.85	12	50.12	50.30	8	20,846	0.04%
2024/08/15	13.2	49.76	5	49.45	49.25	8.2	20,953	0.04%
2024/08/14	26	49.77	12.6	49.97	49.85	13.4	21,276	0.06%
2024/08/13	23	48.16	0	48.35	48.10	23	21,602	0.11%
2024/08/12	0	0.00	9	48.52	48.35	-9	22,421	-0.04%
2024/08/09	10	47.46	8	47.29	47.20	2	23,376	0.01%
2024/08/08	3	46.12	6	46.90	46.60	-3	23,865	-0.01%
2024/08/07	33	46.60	0	0.00	46.10	33	24,386	0.14%
2024/08/06	0	0.00	6	45.08	44.80	-6	24,376	-0.02%
2024/08/05	4.3	46.32	34	46.02	45.35	-29.8	24,069	-0.12%
2024/08/02	34	50.08	1	49.35	49.40	33	23,818	0.14%
2024/08/01	14	51.86	28	52.75	52.80	-14	23,733	-0.06%
2024/07/31	21	51.61	8	51.79	51.20	13	24,074	0.05%
2024/07/30	26	50.63	9	49.96	51.50	17	25,394	0.07%
2024/07/29	28	51.81	24	51.49	51.00	4	26,371	0.02%
2024/07/26	27	50.43	128	51.08	51.30	-101	25,852	-0.39%	大賣/鉅額交易
2024/07/23	8	49.08	19	49.43	49.80	-11	25,150	-0.04%
2024/07/22	4	47.16	0	0.00	46.55	4	24,823	0.02%
2024/07/19	8	48.69	8.2	48.14	48.05	-0.2	24,512	0.00%
2024/07/18	24	50.05	13	49.92	49.40	11	24,073	0.05%
2024/07/17	153.2	48.50	294	49.16	49.40	-140.8	23,523	-0.60%	大買/大賣/鉅額交易
2024/07/16	9	45.56	8	46.29	46.50	1	22,641	0.00%
2024/07/15	15	46.89	2	47.05	46.40	13	22,146	0.06%
2024/07/12	8.1	47.83	20	47.27	46.70	-11.9	21,931	-0.05%
2024/07/11	1.3	45.86	6	46.22	45.75	-4.7	21,284	-0.02%
2024/07/10	2	44.75	3	45.17	45.30	-1	21,163	0.00%
2024/07/09	0.8	44.18	2	43.75	44.15	-1.2	21,110	-0.01%
2024/07/08	2	44.30	0	0.00	44.20	2	21,103	0.01%
2024/07/05	1	44.85	0.1	44.70	44.65	0.9	21,124	0.00%
2024/07/04	0	0.00	1	45.35	45.15	-1	21,096	0.00%
2024/07/03	3	45.25	3	45.15	45.35	0	21,043	0.00%
2024/07/02	0	0.00	1	44.45	44.80	-1	20,935	0.00%
2024/07/01	0	0.00	1	44.40	44.25	-1	20,882	0.00%
2024/06/28	1	43.60	0	0.00	43.60	1	20,858	0.00%
2024/06/27	3	43.32	1	43.45	43.30	2	20,812	0.01%
2024/06/26	2	44.13	6	44.05	44.00	-4	20,665	-0.02%
2024/06/25	1.1	44.53	0	0.00	44.55	1.1	20,604	0.01%
2024/06/24	8	44.90	0	0.00	44.80	8	20,567	0.04%
2024/06/21	1	45.30	0	0.00	44.95	1	20,541	0.00%
2024/06/20	1	45.45	2.3	45.47	45.45	-1.3	20,485	-0.01%
2024/06/19	10.1	45.57	1	46.20	45.35	9.1	20,455	0.04%
2024/06/18	1	45.80	74	46.01	46.00	-73	20,390	-0.36%
2024/06/17	3.1	44.94	0	0.00	44.85	3.1	20,346	0.02%
2024/06/14	0	0.00	1.1	45.67	45.50	-1.1	20,393	-0.01%
2024/06/13	1	45.25	1.5	45.37	45.05	-0.5	20,327	0.00%
2024/06/12	9.1	44.66	0	0.00	44.35	9.1	20,310	0.04%
2024/06/11	10.2	47.79	9	46.92	45.85	1.2	20,240	0.01%
2024/06/07	11	47.42	27.3	47.62	47.55	-16.3	19,610	-0.08%
2024/06/06	2.1	44.73	2	44.90	45.05	0.1	18,810	0.00%
2024/06/05	2.3	44.92	24.1	44.68	45.15	-21.8	18,715	-0.12%
2024/06/04	2	44.45	9	44.31	44.90	-7	18,605	-0.04%
2024/06/03	7	44.72	1	44.65	44.70	6	18,502	0.03%
2024/05/31	3	44.83	2	44.90	44.60	1	18,451	0.01%
2024/05/30	29	44.91	4	44.35	43.85	25	18,087	0.14%
2024/05/29	6.1	44.65	4	44.85	44.55	2.1	17,968	0.01%
2024/05/28	6	45.05	11	45.20	45.40	-5	17,733	-0.03%
2024/05/27	4.3	43.66	5	43.74	43.80	-0.7	17,509	0.00%
2024/05/24	24	43.77	4	43.63	43.65	20	17,380	0.12%
2024/05/23	4.1	43.80	4.1	43.77	43.25	0.1	17,248	0.00%
2024/05/22	7	44.56	3	44.87	44.70	4	16,941	0.02%
2024/05/21	7	44.53	14	44.95	44.35	-7	16,725	-0.04%
2024/05/20	27	45.40	38	45.23	45.30	-11	16,394	-0.07%
2024/05/17	49.4	47.53	43	47.34	46.60	6.4	15,907	0.04%
2024/05/16	29	47.53	35.2	47.35	46.90	-6.2	15,266	-0.04%
2024/05/15	53	46.01	78.8	46.33	46.55	-25.8	14,328	-0.18%
2024/05/14	46	42.95	25	42.92	42.65	21	13,293	0.16%
2024/05/13	30	42.67	73	42.94	43.90	-43	12,576	-0.34%
2024/05/10	9	40.66	8	40.90	40.50	1	11,860	0.01%
2024/05/09	7.2	40.49	0	0.00	40.20	7.2	11,642	0.06%
2024/05/08	2.1	40.90	0	0.00	40.70	2.1	11,406	0.02%
2024/05/07	4.1	41.93	29	41.99	41.80	-24.9	11,071	-0.22%
2024/05/06	32	43.63	18.4	43.82	43.10	13.6	10,526	0.13%
2024/05/03	147	42.33	69	42.21	42.45	78	9,754	0.80%	大買/
2024/05/02	22	40.98	92.8	41.31	42.25	-70.8	8,177	-0.87%
2024/04/30	67	39.28	75.3	38.61	38.45	-8.3	6,856	-0.12%
2024/04/29	2.1	38.56	17	38.74	38.75	-14.9	6,442	-0.23%
2024/04/26	25.1	37.64	38	37.22	37.90	-12.9	6,187	-0.21%
2024/04/25	1	36.90	9	36.79	36.85	-8	5,946	-0.14%
2024/04/24	2	36.75	2	36.80	36.85	0	5,939	0.00%
2024/04/23	3	36.85	2	36.73	36.95	1	5,998	0.02%
2024/04/22	1	36.45	0	0.00	36.60	1	6,018	0.02%
2024/04/19	9	35.62	3	36.03	36.15	6	5,776	0.10%
2024/04/18	9	36.61	14	36.22	36.45	-5	5,567	-0.09%
2024/04/17	0.5	34.55	4	34.73	34.85	-3.5	5,274	-0.07%
2024/04/16	3	34.57	0	0.00	34.45	3	5,263	0.06%
2024/04/15	0	0.00	1	35.25	35.20	-1	5,183	-0.02%
2024/04/11	1	34.80	6	35.35	34.90	-5	5,142	-0.10%
2024/04/08	1	34.50	2	34.50	34.50	-1	5,354	-0.02%
2024/04/03	5	34.67	1	34.70	34.65	4	5,405	0.07%
2024/04/02	2	35.03	0	0.00	35.05	2	5,487	0.04%
2024/03/29	10	35.15	0	0.00	35.15	10	5,472	0.18%
2024/03/25	12	35.20	0	0.00	35.15	12	5,356	0.22%
2024/03/22	0	0.00	4	35.19	35.10	-4	5,335	-0.07%
2024/03/21	5	34.68	11	34.75	35.35	-6	5,325	-0.11%
2024/03/20	8.8	34.15	0	0.00	34.15	8.8	5,712	0.15%
2024/03/19	33.5	34.20	2	34.20	34.10	31.5	5,745	0.55%
2024/03/18	3.5	34.74	0	0.00	34.70	3.5	5,617	0.06%
2024/03/15	111	35.07	13	35.20	35.00	98	5,568	1.76%	大買/
2024/03/14	39.5	35.49	4	35.58	35.50	35.5	5,457	0.65%
2024/03/13	1	36.85	2	36.98	36.85	-1	5,191	-0.02%
2024/03/12	1.3	36.38	1.5	36.75	36.95	-0.2	5,182	0.00%
2024/03/11	2	36.40	1	36.40	36.40	1	5,193	0.02%
2024/03/08	3.5	36.06	1	36.00	35.85	2.5	5,166	0.05%
2024/03/07	0	0.00	2	35.78	35.85	-2	5,293	-0.04%
2024/03/06	4	35.97	9	36.06	36.15	-5	5,262	-0.10%
2024/03/05	12	35.70	15	35.70	35.65	-3	5,284	-0.06%
2024/03/04	2.5	35.73	34.8	35.80	35.65	-32.3	5,303	-0.61%
2024/03/01	4	36.04	2	36.10	36.00	2	5,261	0.04%
2024/02/29	0.5	35.95	0.9	36.00	36.35	-0.4	5,261	-0.01%
2024/02/27	0	0.00	6	36.39	36.20	-6	5,240	-0.11%
2024/02/26	1	36.65	2	36.65	36.65	-1	5,247	-0.02%
2024/02/23	1	36.90	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	6	37.20	37.05	-6	5,303	-0.11%
2024/02/21	2	36.85	0	0.00	36.85	2	5,353	0.04%
2024/02/20	2	36.90	0	0.00	36.95	2	5,374	0.04%
2024/02/19	0.2	37.00	1	36.65	37.15	-0.8	5,410	-0.01%
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	0.1	35.80	2	35.55	36.10	-2	5,583	-0.03%
2024/02/05	1	35.70	0	0.00	35.75	1	5,539	0.02%
2024/02/01	0	0.00	4	36.06	36.10	-4	5,476	-0.07%
2024/01/31	2	35.75	0	0.00	35.75	2	5,471	0.04%
2024/01/26	1	36.25	0	0.00	36.35	1	5,520	0.02%
2024/01/25	1	36.25	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	0.00	1	36.10	36.00	-1	5,483	-0.02%
2024/01/22	1.5	35.47	0	0.00	35.45	1.5	5,501	0.03%
2024/01/19	2	35.45	9	34.85	35.45	-7	5,473	-0.13%
2024/01/17	3	35.23	0	0.00	34.90	3	5,386	0.06%
2024/01/16	20	35.99	1.8	36.14	35.90	18.2	5,227	0.35%
2024/01/15	4	37.08	0	0.00	37.00	4	5,090	0.08%
2024/01/12	3	36.92	0	0.00	36.90	3	5,129	0.06%
2024/01/11	2	36.93	0	0.00	37.00	2	5,185	0.04%
2024/01/10	1.1	37.02	11	37.20	36.95	-9.9	5,178	-0.19%
2024/01/09	3	37.33	2	37.40	37.20	1	5,158	0.02%
2024/01/08	62.6	37.99	1	38.35	37.65	61.6	5,099	1.21%
2024/01/05	2.3	38.16	0	0.00	38.05	2.3	5,057	0.05%
2024/01/04	1	38.55	1	38.55	38.55	0	5,023	0.00%
2024/01/03	25	38.81	0	0.00	38.70	25	5,005	0.50%
2024/01/02	10	39.01	12	38.99	39.25	-2	4,893	-0.04%
2023/12/29	3	38.25	3	37.75	37.75	0	4,681	0.00%
2023/12/28	3	37.57	86	37.69	37.85	-83	4,656	-1.78%
2023/12/27	0	0.00	13	36.92	37.00	-13	4,579	-0.28%
2023/12/26	0.1	36.65	4	36.60	36.70	-3.9	4,532	-0.09%
2023/12/25	0	0.00	2	36.50	36.25	-2	4,535	-0.04%
2023/12/22	3.1	36.35	0	0.00	36.25	3.1	4,613	0.07%
2023/12/21	7	36.50	1	36.65	36.40	6	4,779	0.13%
2023/12/20	5	36.75	0	0.00	36.85	5	4,832	0.10%
2023/12/19	7	36.43	0	0.00	36.45	7	4,859	0.14%
2023/12/18	3	37.23	2	37.20	37.00	1	4,835	0.02%
2023/12/15	2	36.75	0	0.00	36.75	2	4,782	0.04%
2023/12/14	0.4	37.20	2	36.75	36.95	-1.6	4,295	-0.04%
2023/12/13	6	36.18	18	36.25	35.90	-12	4,193	-0.29%
2023/12/12	6	36.18	0	0.00	36.20	6	4,244	0.14%
2023/12/11	2	36.38	2	36.70	36.50	0	4,281	0.00%
2023/12/08	1	36.95	11	36.65	36.60	-10	4,310	-0.23%
2023/12/07	1	37.00	0	0.00	36.90	1	4,314	0.02%
2023/12/06	3.2	37.18	4	37.35	37.30	-0.8	4,430	-0.02%
2023/12/05	10	36.80	1	36.90	36.75	9	4,490	0.20%
2023/12/04	5.1	37.11	5.4	36.95	37.15	-0.3	4,754	-0.01%
2023/11/30	0	0.00	1	35.95	35.80	-1	4,809	-0.02%
2023/11/29	0	0.00	3	36.00	35.85	-3	4,766	-0.06%
2023/11/28	3	35.87	0	0.00	35.85	3	4,739	0.06%
2023/11/24	1	35.90	101	35.77	35.85	-100	4,687	-2.13%	大賣/
2023/11/22	10.5	35.75	39	35.75	35.75	-28.5	4,762	-0.60%
2023/11/21	0.1	35.75	0.3	35.90	35.95	-0.2	4,810	0.00%
2023/11/20	5	36.07	0	0.00	35.80	5	4,752	0.11%
2023/11/16	1	36.95	1	37.00	36.80	0	4,779	0.00%
2023/11/15	2.2	36.50	5.9	36.38	36.70	-3.7	4,790	-0.08%
2023/11/14	2.3	35.43	2	35.30	35.50	0.3	4,642	0.01%
2023/11/13	0	0.00	3	34.70	34.70	-3	4,594	-0.07%
2023/11/10	0	0.00	1	34.20	34.15	-1	4,577	-0.02%
2023/11/09	1	34.40	0	0.00	34.35	1	4,623	0.02%
2023/11/08	0	0.00	1	34.40	34.45	-1	4,705	-0.02%
2023/11/07	5.1	34.00	0	0.00	34.10	5.1	4,720	0.11%
2023/11/06	2	34.53	13	34.54	34.50	-11	4,754	-0.23%
2023/11/03	12	34.04	1	33.95	34.10	11	4,757	0.23%
2023/11/02	0	0.00	2	33.48	33.25	-2	4,809	-0.04%
2023/11/01	0.2	32.60	0	0.00	32.60	0.2	4,827	0.00%
2023/10/31	5	32.71	0	0.00	32.40	5	4,855	0.10%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/27	1	33.45	11.5	33.35	33.40	-10.5	4,903	-0.21%
2023/10/26	6	33.18	0	0.00	33.10	6	4,967	0.12%
2023/10/25	1	33.70	0	0.00	33.80	1	5,042	0.02%
2023/10/24	1	33.55	0	0.00	33.55	1	5,088	0.02%
2023/10/23	2.1	33.30	7	33.23	33.20	-4.9	5,127	-0.10%
2023/10/20	43	32.71	1	33.00	33.20	42	5,154	0.81%
2023/10/19	5.2	33.60	0	0.00	33.40	5.2	5,153	0.10%
2023/10/17	10	34.80	0	0.00	34.65	10	5,158	0.19%
2023/10/16	0	0.00	1	35.20	35.35	-1	5,203	-0.02%
2023/10/13	3	35.35	4	35.50	35.40	-1	5,276	-0.02%
2023/10/12	1	35.35	0.1	35.40	35.75	0.9	5,401	0.02%
2023/10/11	2.3	35.30	3	35.30	35.35	-0.7	5,433	-0.01%
2023/10/06	2	34.50	1	34.50	34.90	1	5,429	0.02%
2023/10/04	61	34.12	2	34.15	34.00	59	5,481	1.08%
2023/10/03	33.8	34.90	3	34.98	34.90	30.8	5,447	0.57%
2023/10/02	0.9	35.50	1	35.45	35.20	-0.2	5,416	0.00%
2023/09/28	0.2	35.30	0	0.00	35.20	0.2	5,433	0.00%
2023/09/26	2	35.30	0	0.00	35.30	2	5,428	0.04%
2023/09/25	8.1	37.03	0	0.00	36.70	8.1	5,280	0.15%
2023/09/13	7.1	34.99	0	0.00	34.90	7.1	5,230	0.14%
2023/09/12	3	34.88	1	34.90	35.00	2	5,285	0.04%
2023/09/11	4.3	34.77	0	0.00	34.75	4.3	5,299	0.08%
2023/09/08	6	34.84	0	0.00	34.80	6	5,338	0.11%
2023/09/06	15.2	36.00	0	0.00	35.60	15.2	5,452	0.28%
2023/09/05	2	36.15	0	0.00	36.40	2	5,413	0.04%
2023/09/04	4	36.38	0	0.00	36.10	4	5,409	0.07%
2023/09/01	6	36.70	0	0.00	36.60	6	5,424	0.11%
2023/08/31	0	36.70	4	36.84	36.85	-4	5,542	-0.07%
2023/08/30	0.1	36.80	13	36.72	36.60	-12.9	5,703	-0.23%
2023/08/29	4	36.48	24	36.53	36.65	-20	5,614	-0.36%
2023/08/28	2	35.40	24.8	35.63	35.70	-22.8	5,309	-0.43%
2023/08/25	1	35.10	2	34.30	34.50	-1	5,274	-0.02%
2023/08/24	1	33.05	0	0.00	33.30	1	5,180	0.02%
2023/08/23	2	33.08	1	33.05	33.00	1	5,192	0.02%
2023/08/22	4	33.36	0	0.00	33.35	4	5,227	0.08%
2023/08/21	0	33.65	0	0.00	33.65	0	5,272	0.00%
2023/08/18	1	33.10	0	0.00	33.20	1	5,260	0.02%
2023/08/17	9.1	33.24	7	33.27	33.20	2.1	5,242	0.04%
2023/08/16	13	34.13	8	33.96	33.80	5	5,159	0.10%
2023/08/15	11	34.60	6	34.75	34.50	5	5,126	0.10%
2023/08/14	27.2	34.79	2	35.20	34.55	25.2	5,142	0.49%
2023/08/11	0	0.00	36	35.25	35.05	-36	5,142	-0.70%
2023/08/10	8	34.74	0	0.00	34.55	8	5,136	0.16%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	14	34.97	0	0.00	34.90	14	5,184	0.27%
2023/08/07	0	0.00	1	35.25	35.15	-1	5,165	-0.02%
2023/08/04	1	35.25	0	0.00	35.15	1	5,202	0.02%
2023/08/02	3	35.17	0	0.00	35.10	3	5,198	0.06%
2023/08/01	1	35.80	0.3	35.89	35.75	0.7	5,177	0.01%
2023/07/31	1	35.60	0.2	35.95	35.60	0.8	5,166	0.01%
2023/07/28	1	35.60	0.1	35.75	35.60	0.9	5,157	0.02%
2023/07/27	1	35.75	1.4	35.94	36.15	-0.4	5,139	-0.01%
2023/07/26	0	0.00	13.5	35.57	35.35	-13.5	5,079	-0.27%
2023/07/25	10	35.00	5	35.10	35.05	5	5,106	0.10%
2023/07/24	0.2	35.05	1	35.20	35.15	-0.8	5,096	-0.02%
2023/07/21	0.2	35.75	1	35.75	35.20	-0.8	5,073	-0.02%
2023/07/20	39	35.25	59	35.80	35.70	-20	5,147	-0.39%
2023/07/19	6.2	35.04	0	0.00	35.10	6.2	5,134	0.12%
2023/07/18	5.1	35.20	7	35.33	35.25	-1.9	5,097	-0.04%
2023/07/17	1	35.20	1	35.50	35.45	0	5,114	0.00%
2023/07/13	1.9	35.25	1	35.20	35.20	0.9	5,183	0.02%
2023/07/12	6.1	35.39	0	0.00	35.25	6.1	5,162	0.12%
2023/07/11	0.2	36.05	0	0.00	35.70	0.2	5,168	0.00%
2023/07/07	1	35.25	0	0.00	35.40	1	5,242	0.02%
2023/07/06	1.1	35.73	0	0.00	35.55	1.1	5,242	0.02%
2023/07/05	11	36.18	12	36.52	36.15	-1	5,169	-0.02%
2023/07/04	7.2	35.92	8	36.00	36.00	-0.8	5,189	-0.02%
2023/07/03	5.4	36.14	0	0.00	36.05	5.4	5,237	0.10%
2023/06/30	1	35.85	0	0.00	35.95	1	5,333	0.02%
2023/06/29	4	36.20	0	0.00	35.95	4	5,349	0.07%
2023/06/28	8	36.12	0	0.00	36.15	8	5,450	0.15%
2023/06/27	1	35.85	5	36.00	35.95	-4	5,485	-0.07%
2023/06/21	2	35.95	0	0.00	35.85	2	5,604	0.04%
2023/06/20	8	36.06	1	36.05	36.15	7	5,639	0.12%
2023/06/19	0	0.00	11	36.30	36.30	-11	5,838	-0.19%
2023/06/16	1	36.44	3	36.48	36.05	-2	6,138	-0.03%
2023/06/15	0	0.00	15.2	36.43	36.70	-15.2	6,667	-0.23%
2023/06/14	6	36.43	0	0.00	36.50	6	6,906	0.09%
2023/06/13	11.1	36.51	5	36.47	36.75	6.1	7,974	0.08%
2023/06/12	16	35.73	1	35.70	35.55	15	7,935	0.19%
2023/06/09	7	36.11	1	36.15	36.10	6	7,948	0.08%
2023/06/08	9	36.34	1	36.50	36.25	8	7,979	0.10%
2023/06/06	28	36.73	28	36.71	37.00	0	7,968	0.00%
2023/06/05	26	36.73	5	36.59	36.95	21	7,832	0.27%
2023/06/02	21	35.28	0	0.00	35.05	21	7,564	0.28%
2023/06/01	1	34.80	0	0.00	34.90	1	7,550	0.01%
2023/05/31	7	35.00	0	0.00	34.90	7	7,578	0.09%
2023/05/30	1	35.05	0	35.05	35.05	1	7,560	0.01%
2023/05/29	0	0.00	1	34.85	35.00	-1	7,700	-0.01%
2023/05/26	2	34.85	3	34.87	34.90	-1	7,707	-0.01%
2023/05/23	0	0.00	4	35.46	35.70	-4	7,678	-0.05%
2023/05/19	1	35.50	0	0.00	35.55	1	7,676	0.01%
2023/05/18	2	35.43	0	0.00	35.45	2	7,642	0.03%
2023/05/16	1	35.15	2.5	34.75	35.10	-1.5	7,567	-0.02%
2023/05/15	3	34.22	0	0.00	34.50	3	7,585	0.04%
2023/05/12	2	34.85	0.4	34.90	34.85	1.7	7,513	0.02%
2023/05/10	0	0.00	0.1	35.50	35.50	-0.1	7,450	0.00%
2023/05/08	1	35.85	3	35.83	35.80	-2	7,447	-0.03%
2023/05/05	2	35.58	1.3	35.84	35.60	0.7	7,437	0.01%
2023/05/04	0.2	35.60	0	0.00	35.80	0.2	7,481	0.00%
2023/05/02	3	35.52	0	0.00	35.50	3	7,619	0.04%
2023/04/28	0.1	35.75	1	35.75	35.80	-0.9	7,729	-0.01%
2023/04/27	0	0.00	1	35.50	35.50	-1	7,726	-0.01%
2023/04/26	3	35.27	4	35.63	35.65	-1	7,742	-0.01%
2023/04/25	0.1	35.45	3	35.40	35.40	-2.9	7,724	-0.04%
2023/04/24	7.3	35.40	5	35.57	35.55	2.3	7,638	0.03%
2023/04/20	3	35.12	0	0.00	35.05	3	7,657	0.04%
2023/04/19	1	35.45	1	35.60	35.45	0	7,673	0.00%
2023/04/18	3	35.47	0	0.00	35.50	3	7,615	0.04%
2023/04/17	2	35.95	2	35.95	35.95	0	7,572	0.00%
2023/04/14	21	35.90	3	36.00	36.10	18	7,546	0.24%
2023/04/13	121	35.95	0	0.00	35.90	121	7,542	1.60%	大買/鉅額交易
2023/04/12	2.5	36.15	1	35.95	36.15	1.5	7,539	0.02%
2023/04/11	1	35.60	10	35.74	35.85	-9	7,476	-0.12%
2023/04/10	4	35.58	1	35.70	35.50	3	7,443	0.04%
2023/04/07	3	35.58	3	35.52	35.65	0	7,407	0.00%
2023/04/06	6	35.36	1	35.40	35.15	5	7,338	0.07%
2023/03/31	2	35.28	0	0.00	35.35	2	7,291	0.03%
2023/03/30	1	34.95	0	0.00	35.05	1	7,236	0.01%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/28	4	35.24	1	35.40	35.20	3	7,227	0.04%
2023/03/27	1	35.45	151.3	35.50	35.50	-150.3	7,223	-2.08%	大賣/鉅額交易
2023/03/24	1	35.75	2.8	35.82	35.85	-1.8	7,204	-0.02%
2023/03/23	6	35.60	6	35.93	35.85	0	7,168	0.00%
2023/03/22	15	35.13	89	35.86	35.95	-74	7,126	-1.04%
2023/03/21	18	35.23	12	35.76	35.65	6	6,984	0.09%
2023/03/20	18.3	34.66	13.1	34.82	34.30	5.2	6,702	0.08%
2023/03/17	7	36.39	11	36.27	36.25	-4	6,127	-0.07%
2023/03/16	54.5	36.27	140.4	36.24	36.25	-85.9	5,954	-1.44%	大賣/
2023/03/15	32	38.35	0	0.00	38.35	32	4,988	0.64%
2023/03/14	3	42.65	2	42.83	42.60	1	4,968	0.02%
2023/03/13	5	42.79	4.5	42.62	43.00	0.5	5,011	0.01%
2023/03/10	4	43.39	85	43.36	43.25	-81	5,008	-1.62%
2023/03/09	1	44.00	3	44.15	44.10	-2	4,978	-0.04%
2023/03/08	3	43.87	2	43.85	44.00	1	5,069	0.02%
2023/03/07	3	44.05	1	43.95	44.10	2	5,083	0.04%
2023/03/06	0.1	43.40	0	0.00	43.45	0.1	5,069	0.00%
2023/03/03	6	43.20	12	43.28	43.25	-6	5,086	-0.12%
2023/03/02	11	43.24	0.1	43.40	43.30	10.9	5,100	0.21%
2023/03/01	8	43.63	0	0.00	43.60	8	5,047	0.16%
2023/02/24	11	44.32	0	0.00	44.45	11	4,887	0.23%
2023/02/23	5.1	44.49	10	44.63	44.50	-4.9	4,861	-0.10%
2023/02/22	0.4	44.50	12	44.20	44.20	-11.6	4,838	-0.24%
2023/02/21	12	44.32	0	0.00	44.40	12	4,897	0.25%
2023/02/20	0.1	44.25	32.5	44.14	44.40	-32.5	5,036	-0.64%
2023/02/17	12	44.05	0.1	44.15	44.10	11.9	5,103	0.23%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.05	2	44.15	44.00	-1	5,355	-0.02%
2023/02/14	3	44.28	0	0.00	44.25	3	5,390	0.06%
2023/02/13	12	43.83	10	44.25	44.05	2	5,538	0.04%
2023/02/10	7.3	44.39	1	44.55	44.40	6.3	5,566	0.11%
2023/02/09	7	44.78	2	44.90	44.75	5	5,622	0.09%
2023/02/08	3	44.78	0	0.00	44.75	3	5,670	0.05%
2023/02/07	10	44.70	0	0.00	44.65	10	5,700	0.18%
2023/02/06	10	45.03	20.3	45.00	44.70	-10.3	5,741	-0.18%
2023/02/03	7	45.20	29.7	45.20	45.10	-22.7	5,764	-0.39%
2023/02/02	16	45.37	0.9	45.40	45.40	15.1	5,807	0.26%
2023/02/01	5	45.00	6	45.21	45.30	-1	5,868	-0.02%
2023/01/31	5	44.81	12	45.21	44.75	-7	6,156	-0.11%
2023/01/30	5	44.19	4.7	44.27	44.70	0.3	6,185	0.01%
2023/01/17	2	43.70	2	43.80	43.90	0	6,144	0.00%
2023/01/16	6	43.64	4	43.73	43.55	2	6,200	0.03%
2023/01/13	14	43.60	13	43.42	43.35	1	6,238	0.02%
2023/01/12	1	43.30	1	43.75	43.30	0	6,316	0.00%
2023/01/11	43.1	43.78	17	43.40	43.35	26.1	6,377	0.41%
2023/01/10	9.3	43.48	0	0.00	43.30	9.3	6,394	0.14%
2023/01/09	4	43.60	36	43.55	43.75	-32	6,410	-0.50%
2023/01/06	0	0.00	2.1	43.11	43.10	-2.1	6,440	-0.03%
2023/01/05	3	43.20	1	43.75	43.00	2	6,835	0.03%
2023/01/04	1	43.35	0.1	43.45	43.35	0.9	6,948	0.01%
2023/01/03	1	42.55	1	43.30	43.55	0	7,003	0.00%
2022/12/30	0	0.00	2	43.28	43.25	-2	6,996	-0.03%
2022/12/29	1	42.60	2	42.66	42.65	-1	7,015	-0.01%
2022/12/28	3	43.33	0	0.00	43.15	3	7,027	0.04%
2022/12/27	4	44.00	4	44.10	43.90	0	7,143	0.00%
2022/12/26	9	43.86	10	43.70	43.65	-1	7,206	-0.01%
2022/12/23	1	43.40	5	43.75	43.65	-4	7,254	-0.06%
2022/12/22	0	0.00	10.5	44.25	44.35	-10.5	7,273	-0.14%
2022/12/21	2	43.10	5	42.65	43.15	-3	7,318	-0.04%
2022/12/20	7	43.11	3.4	42.59	42.50	3.6	7,291	0.05%
2022/12/19	2	43.98	8	44.08	44.00	-6	7,328	-0.08%
2022/12/16	5.4	44.49	0	0.00	44.40	5.4	7,295	0.07%
2022/12/15	3	45.03	0	0.00	45.05	3	7,276	0.04%
2022/12/14	1.5	44.93	3	45.10	45.00	-1.5	7,264	-0.02%
2022/12/13	29	44.54	46	44.69	44.45	-17	7,239	-0.23%
2022/12/12	33.4	44.49	8	44.61	44.35	25.4	7,191	0.35%
2022/12/09	3	44.83	1	44.75	44.85	2	7,209	0.03%
2022/12/08	7.1	44.67	3.5	44.49	44.50	3.6	7,180	0.05%
2022/12/07	12.6	45.95	10	46.08	45.60	2.6	7,113	0.04%
2022/12/06	5	46.59	1	47.45	46.45	4	6,971	0.06%
2022/12/05	38	47.13	31	46.99	47.20	7	6,913	0.10%
2022/12/02	4	46.05	11	46.47	45.95	-7	6,853	-0.10%
2022/12/01	24	47.25	9	46.75	46.35	15	6,845	0.22%
2022/11/30	24	46.35	3.2	46.58	46.15	20.9	6,800	0.31%
2022/11/29	9	45.51	0	0.00	45.90	9	6,709	0.13%
2022/11/28	0	0.00	48	45.11	45.25	-48	6,788	-0.71%
2022/11/25	0.5	45.45	77	45.47	45.35	-76.5	6,849	-1.12%
2022/11/24	1	44.50	4	44.89	45.20	-3	6,829	-0.04%
2022/11/23	0	0.00	7	44.26	44.20	-7	6,810	-0.10%
2022/11/22	1.2	44.00	11	44.19	43.95	-9.8	6,859	-0.14%
2022/11/21	0	0.00	113	44.21	44.10	-113	6,880	-1.64%	大賣/鉅額交易
2022/11/18	20	44.33	102	44.61	44.45	-82	6,867	-1.19%	大賣/
2022/11/17	4.1	43.63	6.2	43.69	43.95	-2.1	6,861	-0.03%
2022/11/16	5.7	44.69	6.8	44.51	44.25	-1.2	6,816	-0.02%
2022/11/15	8	45.21	0	0.00	45.50	8	6,702	0.12%
2022/11/14	2.5	45.36	3	45.40	45.25	-0.5	6,637	-0.01%
2022/11/11	48	44.13	4	44.59	44.65	44	6,548	0.67%
2022/11/10	8.1	43.70	8	43.66	43.30	0.1	6,453	0.00%
2022/11/09	21.3	44.19	37	43.79	43.60	-15.7	6,546	-0.24%
2022/11/08	25	42.77	9	43.37	43.45	16	6,489	0.25%
2022/11/07	3	40.93	3	41.28	41.80	0	6,546	0.00%
2022/11/04	13	40.17	4	40.45	40.70	9	6,674	0.13%
2022/11/03	16	40.26	5	40.46	40.35	11	6,784	0.16%
2022/11/02	9	39.80	2	39.95	40.90	7	6,852	0.10%
2022/11/01	8	39.91	4	39.94	40.00	4	6,873	0.06%
2022/10/31	5	39.71	1	39.85	39.60	4	6,907	0.06%
2022/10/28	3	40.28	1	40.50	40.00	2	6,976	0.03%
2022/10/27	11.3	39.96	8	40.03	40.35	3.3	7,020	0.05%
2022/10/26	8.3	57.93	3	58.13	58.00	5.3	6,861	0.08%
2022/10/25	1.3	58.83	0	0.00	58.10	1.3	7,285	0.02%
2022/10/24	4	59.93	2	60.40	59.00	2	7,298	0.03%
2022/10/21	4.1	60.34	4	60.40	60.40	0.1	7,271	0.00%
2022/10/20	6.1	57.84	7	58.96	60.50	-0.9	7,414	-0.01%
2022/10/19	0	0.00	1	59.00	58.80	-1	7,709	-0.01%
2022/10/18	4	57.58	4	58.15	59.00	0	8,120	0.00%
2022/10/17	3	55.30	3	56.20	57.40	0	9,704	0.00%
2022/10/14	7	56.06	1	56.70	56.50	6	9,729	0.06%
2022/10/13	16	56.31	10	53.40	54.70	6	10,220	0.06%
2022/10/12	6	56.60	3	56.47	56.60	3	9,827	0.03%
2022/10/11	4	52.10	4	51.30	51.50	0	9,732	0.00%
2022/10/06	2	53.20	1	51.90	53.10	1	9,659	0.01%
2022/10/05	1	51.20	1	51.80	51.40	0	9,655	0.00%
2022/10/04	12.1	49.64	5	49.50	50.30	7.1	9,677	0.07%
2022/10/03	0.2	50.00	0	0.00	49.85	0.2	9,596	0.00%
2022/09/30	1	50.10	5	50.00	51.40	-4	9,546	-0.04%
2022/09/29	1	52.10	1	52.20	51.40	0	9,562	0.00%
2022/09/28	1.2	50.78	0	0.00	50.60	1.2	9,600	0.01%
2022/09/27	4	53.63	0	0.00	53.70	4	9,542	0.04%
2022/09/26	1.2	53.62	0	0.00	53.50	1.2	9,574	0.01%
2022/09/23	1	56.40	0	0.00	56.10	1	9,574	0.01%
2022/09/22	6	56.67	1	56.60	56.50	5	9,599	0.05%
2022/09/21	7.1	58.19	0	0.00	58.40	7.1	9,561	0.07%
2022/09/20	3	58.43	1	58.70	58.90	2	9,553	0.02%
2022/09/19	13	58.16	0	0.00	58.00	13	9,556	0.14%
2022/09/16	3	59.77	0	0.00	59.80	3	9,573	0.03%
2022/09/15	2	59.70	4	60.10	60.30	-2	9,578	-0.02%
2022/09/14	1	59.10	5	59.38	59.00	-4	9,595	-0.04%
2022/09/13	1	60.50	0	0.00	60.70	1	9,604	0.01%
2022/09/12	10.4	60.62	0	0.00	60.30	10.4	9,658	0.11%
2022/09/08	3.1	59.72	0	0.00	60.30	3.1	9,752	0.03%
2022/09/07	1.1	58.42	0	0.00	58.00	1.1	9,759	0.01%
2022/09/06	2	59.85	2	59.90	60.00	0	9,736	0.00%
2022/09/05	0	0.00	2	59.65	59.90	-2	9,788	-0.02%
2022/09/02	5	59.56	13.1	59.18	59.20	-8.1	9,859	-0.08%
2022/09/01	6.5	61.02	14.9	61.17	61.30	-8.4	9,779	-0.09%
2022/08/31	3	63.50	3	63.47	63.10	0	9,717	0.00%
2022/08/30	2	63.10	0	0.00	63.40	2	9,714	0.02%
2022/08/29	7	62.57	0	0.00	62.80	7	9,725	0.07%
2022/08/26	0	0.00	37	63.59	64.30	-37	9,730	-0.38%
2022/08/25	3	63.03	0	0.00	62.70	3	9,704	0.03%
2022/08/24	1	61.90	0	0.00	62.60	1	9,758	0.01%
2022/08/23	1	62.00	16	62.22	61.80	-15	9,953	-0.15%
2022/08/22	3.2	61.96	1	63.40	63.20	2.2	10,007	0.02%
2022/08/19	3.1	62.22	37.9	62.45	63.00	-34.8	10,012	-0.35%
2022/08/18	1	63.00	1	62.30	63.00	0	10,003	0.00%
2022/08/17	7	63.50	0	0.00	63.30	7	9,993	0.07%
2022/08/16	17	63.28	20.5	63.41	63.50	-3.5	9,996	-0.04%
2022/08/15	5	64.74	40	64.94	64.90	-35	9,864	-0.36%
2022/08/12	5	62.82	0	63.00	63.00	5	9,811	0.05%
2022/08/11	4.1	63.21	17	63.46	64.50	-12.9	9,774	-0.13%
2022/08/10	5.1	61.50	16	61.99	61.50	-10.9	9,669	-0.11%
2022/08/09	7.6	59.37	2	59.95	60.00	5.6	9,575	0.06%
2022/08/08	16.1	57.96	0	0.00	58.00	16.1	9,580	0.17%
2022/08/05	2	57.25	11	57.25	57.70	-9	9,675	-0.09%
2022/08/04	2	56.00	2	55.90	56.00	0	9,803	0.00%
2022/08/03	3	57.16	22.4	56.45	56.40	-19.4	9,749	-0.20%
2022/08/02	7	57.63	2.7	57.64	57.90	4.4	9,726	0.04%
2022/08/01	2	55.36	32.2	55.91	57.90	-30.2	9,782	-0.31%
2022/07/29	32.5	54.80	4	54.80	54.80	28.5	9,333	0.31%
2022/07/28	0.1	60.90	4	60.80	60.80	-3.9	9,592	-0.04%
2022/07/27	15.6	60.08	9	60.31	60.80	6.6	9,631	0.07%
2022/07/26	5.5	61.53	58	60.47	61.10	-52.5	9,605	-0.55%
2022/07/25	14	58.05	21	56.81	59.60	-7	9,320	-0.07%
2022/07/22	112.5	57.19	103.3	56.63	58.00	9.2	9,034	0.10%	大買/大賣/
2022/07/21	24.3	59.20	0	0.00	59.20	24.3	8,254	0.29%
2022/07/20	38.3	67.51	68.2	67.02	65.70	-29.9	8,214	-0.36%
2022/07/19	4	72.80	0	0.00	72.90	4	7,723	0.05%
2022/07/18	0	0.00	7.2	71.79	72.80	-7.2	7,758	-0.09%
2022/07/15	0	0.00	0.5	71.10	70.90	-0.5	7,754	-0.01%
2022/07/13	0	0.00	5	71.56	71.20	-5	7,796	-0.06%
2022/07/12	5.1	69.16	1	70.00	69.10	4.1	7,877	0.05%
2022/07/11	15.1	69.70	23	69.61	69.40	-7.9	7,850	-0.10%
2022/07/08	1	71.59	3	71.03	70.90	-2	7,817	-0.03%
2022/07/07	4.7	70.12	8	69.48	71.00	-3.4	7,858	-0.04%
2022/07/06	9	70.07	2	69.90	69.90	7	8,040	0.09%
2022/07/05	34	71.24	1	72.60	71.40	33	8,002	0.41%
2022/07/04	15	70.78	18	72.28	71.40	-3	7,999	-0.04%
2022/07/01	14.1	70.80	20	72.00	70.30	-6	8,025	-0.07%
2022/06/30	4	73.65	24	73.87	73.40	-20	7,927	-0.25%
2022/06/29	4	74.30	0	0.00	74.80	4	7,915	0.05%
2022/06/28	19	74.74	0	0.00	74.80	19	7,956	0.24%
2022/06/27	12	75.22	2	75.45	75.50	10	8,050	0.12%
2022/06/24	4	74.33	4.8	74.56	74.50	-0.8	8,124	-0.01%
2022/06/23	1	72.10	2	73.40	72.70	-1	8,146	-0.01%
2022/06/22	2	73.10	1	74.40	72.70	1	8,246	0.01%
2022/06/21	2	73.50	4	74.38	74.40	-2	8,256	-0.02%
2022/06/20	3.1	74.35	29	73.38	72.60	-25.9	8,320	-0.31%
2022/06/17	5	74.98	0	0.00	74.30	5	8,386	0.06%
2022/06/16	11.1	76.74	0.1	77.80	75.70	11	8,421	0.13%
2022/06/14	5	75.84	5	76.84	77.30	0	8,740	0.00%
2022/06/13	4.2	76.27	5	75.93	75.70	-0.8	8,821	-0.01%
2022/06/10	0	0.00	4	78.55	78.50	-4	8,757	-0.05%
2022/06/09	1	78.30	11	78.27	78.40	-10	8,756	-0.11%
2022/06/08	2	77.50	20.1	78.04	77.90	-18.1	8,770	-0.21%
2022/06/07	6	77.53	2	77.60	77.80	4	8,799	0.05%
2022/06/06	3	77.33	8.2	77.38	77.60	-5.2	8,844	-0.06%
2022/06/02	2	76.15	0.2	76.10	76.20	1.8	8,997	0.02%
2022/06/01	6	76.43	1	76.10	76.10	5	9,142	0.05%
2022/05/31	6	75.03	0	0.00	77.10	6	9,138	0.07%
2022/05/30	2	74.30	2	74.50	75.00	0	9,004	0.00%
2022/05/27	5	72.96	2	72.85	72.80	3	8,955	0.03%
2022/05/26	3	72.57	0	0.00	72.00	3	9,021	0.03%
2022/05/24	1.1	71.97	5	72.12	71.70	-3.9	9,462	-0.04%
2022/05/23	7	72.70	0	0.00	72.70	7	9,605	0.07%
2022/05/20	2	73.10	1	72.60	72.70	1	9,745	0.01%
2022/05/19	12	72.01	5	71.90	71.90	7	9,872	0.07%
2022/05/18	11	72.99	5	73.30	73.80	6	9,887	0.06%
2022/05/17	19	69.60	6	71.05	71.30	13	9,881	0.13%
2022/05/16	3	70.87	2	71.00	70.20	1	9,838	0.01%
2022/05/13	3	70.23	2	71.35	71.50	1	9,759	0.01%
2022/05/12	26.1	71.51	3	72.60	69.80	23.1	9,667	0.24%
2022/05/11	4.1	73.75	0	0.00	73.40	4.1	9,487	0.04%
2022/05/10	5	73.16	10	73.07	74.30	-5	9,478	-0.05%
2022/05/09	9.1	75.37	5	75.66	74.00	4.1	9,401	0.04%
2022/05/06	17.1	76.04	2	75.80	76.40	15.1	9,293	0.16%
2022/05/05	165.1	78.23	11	77.33	77.70	154.1	9,294	1.66%	大買/鉅額交易
2022/05/04	16	79.68	30.2	80.08	80.30	-14.2	8,937	-0.16%
2022/05/03	16	79.36	25	79.94	79.60	-9	8,877	-0.10%
2022/04/29	20.5	77.63	33	78.01	78.30	-12.5	8,755	-0.14%
2022/04/28	54	77.66	46.1	77.73	77.50	8	8,743	0.09%
2022/04/27	160	77.47	34.1	78.47	78.90	125.9	8,590	1.47%	大買/鉅額交易
2022/04/26	0	0.00	4	74.50	74.50	-4	7,745	-0.05%
2022/04/25	2.2	67.22	0	0.00	67.80	2.2	7,794	0.03%
2022/04/22	3	69.03	0	0.00	69.10	3	7,749	0.04%
2022/04/21	3.1	70.08	0	0.00	69.90	3.1	7,781	0.04%
2022/04/20	2	70.05	0	0.00	70.30	2	7,799	0.03%
2022/04/19	1	71.20	1	70.60	70.20	0	7,905	0.00%
2022/04/18	9.2	70.33	15	70.93	69.80	-5.8	8,173	-0.07%
2022/04/15	2.1	73.09	3	72.90	72.50	-0.9	8,063	-0.01%
2022/04/14	2	73.85	1	73.80	73.80	1	8,033	0.01%
2022/04/13	2	74.35	0	0.00	74.30	2	8,065	0.02%
2022/04/12	5.2	74.69	0	0.00	73.20	5.2	8,002	0.06%
2022/04/11	1.1	78.08	0	0.00	77.80	1.1	7,785	0.01%
2022/04/08	0	0.00	1	79.00	79.10	-1	7,767	-0.01%
2022/04/07	1.2	78.87	5	78.72	77.50	-3.8	7,746	-0.05%
2022/04/06	0	0.00	2	79.80	79.80	-2	7,673	-0.03%
2022/04/01	1.6	78.91	4	78.90	79.10	-2.4	7,626	-0.03%
2022/03/31	5.2	79.27	7	78.61	79.30	-1.8	7,628	-0.02%
2022/03/30	6.1	79.00	4.8	79.69	79.10	1.3	7,624	0.02%
2022/03/29	34	78.54	42	78.78	79.20	-8	7,527	-0.11%
2022/03/28	6.5	76.67	0	0.00	77.20	6.5	7,434	0.09%
2022/03/25	0	0.00	33	76.47	77.20	-33	7,414	-0.45%
2022/03/24	0	0.00	2	75.20	75.10	-2	7,271	-0.03%
2022/03/23	0.1	74.00	14	74.39	74.90	-14	7,250	-0.19%
2022/03/22	10	73.20	14.1	73.06	73.60	-4.1	7,157	-0.06%
2022/03/21	15.9	72.06	8	72.91	71.90	7.9	7,055	0.11%
2022/03/18	2	71.40	7	71.93	73.00	-5	6,990	-0.07%
2022/03/17	5	70.68	7	70.54	70.80	-2	6,786	-0.03%
2022/03/16	8.5	70.16	6.1	69.93	70.10	2.4	6,737	0.04%
2022/03/15	3.8	71.89	2	71.60	71.70	1.8	6,594	0.03%
2022/03/11	0	0.00	2	71.65	72.10	-2	6,614	-0.03%
2022/03/10	8	71.84	6	71.90	71.90	2	6,630	0.03%
2022/03/09	2.3	69.33	1	69.40	69.90	1.3	6,627	0.02%
2022/03/08	6	68.25	11	67.98	67.60	-5	6,590	-0.08%
2022/03/07	28.4	70.91	5	71.16	70.60	23.4	6,421	0.36%
2022/03/04	2.2	73.49	0	0.00	73.30	2.2	6,411	0.03%
2022/03/03	5	73.52	15	73.60	73.60	-10	6,550	-0.15%
2022/03/02	2	71.40	0	0.00	72.40	2	6,620	0.03%
2022/03/01	3.1	71.66	3	71.40	72.00	0.1	6,599	0.00%
2022/02/25	9	71.06	8	71.04	71.60	1	6,532	0.02%
2022/02/24	17	73.48	7	74.36	71.50	10	6,388	0.16%
2022/02/23	15	74.30	18	73.83	74.40	-3	6,141	-0.05%
2022/02/22	10.4	71.32	6	71.73	71.80	4.4	6,098	0.07%
2022/02/21	2	70.80	14	70.66	71.90	-12	5,982	-0.20%
2022/02/18	9	68.90	7	69.19	69.90	2	5,863	0.03%
2022/02/17	0	0.00	4	68.53	68.80	-4	5,808	-0.07%
2022/02/16	0	0.00	3	67.80	67.80	-3	5,947	-0.05%
2022/02/15	4	68.20	0	0.00	67.50	4	6,047	0.07%
2022/02/14	3.4	67.41	16.7	67.37	67.50	-13.3	6,087	-0.22%
2022/02/11	3.7	68.77	2	68.60	68.90	1.7	6,110	0.03%
2022/02/10	1	68.10	11	68.12	68.80	-10	6,203	-0.16%
2022/02/09	4	68.02	5	67.82	67.70	-1	6,179	-0.02%
2022/02/08	43.1	67.61	7.5	67.61	67.70	35.6	6,283	0.57%
2022/02/07	7	66.79	19	66.06	67.20	-12	6,266	-0.19%
2022/01/26	1	63.90	6	63.68	63.70	-5	6,224	-0.08%
2022/01/25	6	63.35	0	0.00	63.40	6	6,480	0.09%
2022/01/24	2	63.70	0	0.00	64.40	2	6,577	0.03%
2022/01/21	6	65.33	1	65.50	64.80	5	6,731	0.07%
2022/01/20	2	65.05	3	65.17	66.30	-1	6,874	-0.01%
2022/01/19	1	66.60	43.8	66.39	66.00	-42.8	7,402	-0.58%
2022/01/18	11.8	67.56	2	67.25	67.00	9.8	7,750	0.13%
2022/01/17	7	66.54	0	0.00	66.80	7	7,872	0.09%
2022/01/14	1	66.00	3.2	66.18	66.00	-2.2	8,057	-0.03%
2022/01/13	5.5	66.40	1.3	66.55	67.00	4.2	8,087	0.05%
2022/01/12	2.2	66.17	5.2	66.65	66.50	-3	8,079	-0.04%
2022/01/11	36.7	66.14	23	65.64	67.00	13.7	7,972	0.17%
2022/01/10	0	0.00	103	63.49	63.90	-103	7,738	-1.33%	大賣/鉅額交易
2022/01/06	4	64.05	2	63.25	63.60	2	7,738	0.03%
2022/01/05	4	63.10	95	62.95	63.10	-91	7,746	-1.17%
2022/01/04	8.3	62.75	3	63.00	63.20	5.3	7,864	0.07%
2022/01/03	0	0.00	115.5	63.53	63.60	-115.5	7,931	-1.46%	大賣/鉅額交易
2021/12/30	0	0.00	80	63.74	63.80	-80	7,940	-1.01%
2021/12/29	2.1	63.30	59.5	63.51	63.50	-57.4	8,031	-0.71%
2021/12/28	0.1	62.90	7	62.91	63.00	-6.9	8,085	-0.09%
2021/12/27	6.1	63.13	5	63.40	63.00	1.1	8,192	0.01%
2021/12/24	19	63.39	40.1	63.46	63.30	-21.1	8,294	-0.25%
2021/12/23	0	0.00	4	62.30	62.50	-4	8,336	-0.05%
2021/12/21	2.8	62.68	1	62.40	62.40	1.8	8,678	0.02%
2021/12/20	4.1	61.89	1	61.20	61.40	3.1	9,124	0.03%
2021/12/17	2.1	61.56	0.8	61.60	61.30	1.3	9,432	0.01%
2021/12/16	1	62.10	1	61.80	61.80	0	10,123	0.00%
2021/12/15	2	61.25	2	62.00	61.90	0	10,653	0.00%
2021/12/14	3.1	61.76	1	61.20	61.00	2.1	10,919	0.02%
2021/12/13	8.1	61.94	0	0.00	61.60	8.1	11,008	0.07%
2021/12/10	1	63.30	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0	0.00	17	64.26	64.00	-17	11,358	-0.15%
2021/12/08	2	64.65	0	0.00	64.10	2	11,789	0.02%
2021/12/07	11	64.26	21	64.31	64.40	-10	12,028	-0.08%
2021/12/06	13	63.09	4.1	63.00	63.00	8.9	12,160	0.07%
2021/12/03	5.7	63.64	10.8	63.73	63.40	-5.1	12,276	-0.04%
2021/12/02	6.1	64.33	1	63.90	63.70	5.1	12,428	0.04%
2021/12/01	1	64.80	4	64.45	64.80	-3	12,676	-0.02%
2021/11/30	10	64.80	24	64.56	64.20	-14	12,675	-0.11%
2021/11/29	17.1	63.18	11.4	63.50	63.80	5.7	12,668	0.04%
2021/11/26	11.3	65.79	81.6	65.78	64.90	-70.3	12,667	-0.56%
2021/11/25	7.1	66.79	2	66.80	66.70	5.1	12,678	0.04%
2021/11/24	4.4	66.92	38	66.93	66.90	-33.6	12,709	-0.26%
2021/11/23	6	66.45	8	66.74	66.50	-2	12,738	-0.02%
2021/11/22	3.2	66.62	7	67.06	66.70	-3.8	12,707	-0.03%
2021/11/19	22.1	67.70	19.7	68.21	67.10	2.4	12,660	0.02%
2021/11/18	1	68.60	1	68.60	68.70	0	12,521	0.00%
2021/11/17	5	68.60	1.6	68.70	68.90	3.4	12,501	0.03%
2021/11/16	8	68.41	4.3	68.60	68.50	3.7	12,484	0.03%
2021/11/15	58.9	69.39	3	69.87	69.00	55.9	12,470	0.45%
2021/11/12	45	67.52	55	68.03	68.50	-10	12,312	-0.08%
2021/11/11	12	66.87	14	66.76	66.70	-2	12,278	-0.02%
2021/11/10	8.9	67.01	34.5	67.01	66.80	-25.7	12,311	-0.21%
2021/11/09	14.8	66.76	68.6	66.79	67.50	-53.8	12,330	-0.44%
2021/11/08	60.2	67.78	5	67.40	67.50	55.2	12,253	0.45%
2021/11/05	17	67.18	6	67.20	67.00	11	12,270	0.09%
2021/11/04	12	68.93	21.6	69.57	68.50	-9.6	12,132	-0.08%
2021/11/03	71	69.64	84	69.29	69.60	-13	12,059	-0.11%
2021/11/02	23.2	68.83	23	70.18	68.20	0.2	11,962	0.00%
2021/11/01	33.8	70.92	44.8	70.78	70.90	-11	11,713	-0.09%
2021/10/29	35	71.26	65	70.92	70.90	-30	11,593	-0.26%
2021/10/28	22	69.60	2	70.00	69.90	20	11,409	0.18%
2021/10/27	99.5	68.93	51.2	68.55	69.90	48.2	11,209	0.43%
2021/10/26	27	65.24	14.1	65.14	67.20	12.9	10,637	0.12%
2021/10/25	43.9	61.07	14	60.95	61.90	29.9	10,289	0.29%
2021/10/22	13.7	60.20	37	59.88	60.80	-23.3	10,202	-0.23%
2021/10/21	6.7	58.26	8	58.29	58.20	-1.3	10,106	-0.01%
2021/10/20	7	56.80	3.1	56.81	57.30	3.9	10,103	0.04%
2021/10/19	43.2	56.41	0	0.00	57.00	43.2	10,262	0.42%
2021/10/18	67.2	56.42	5	56.16	56.40	62.2	10,314	0.60%
2021/10/15	46	55.07	0	0.00	55.20	46	10,382	0.44%
2021/10/14	17	54.78	6	54.75	54.50	11	10,443	0.11%
2021/10/13	30	54.58	45.9	54.57	54.80	-15.9	10,588	-0.15%
2021/10/12	23.1	55.44	38.8	55.50	55.30	-15.7	10,583	-0.15%
2021/10/08	8.6	56.77	1	57.50	56.80	7.6	10,518	0.07%
2021/10/07	2.4	56.23	2	56.30	56.40	0.4	10,529	0.00%
2021/10/06	6	55.90	3	56.07	55.30	3	10,674	0.03%
2021/10/05	12	55.24	2.8	54.97	56.00	9.3	10,724	0.09%
2021/10/04	9.5	55.57	0	0.00	55.30	9.5	10,856	0.09%
2021/10/01	15	56.23	3	56.80	56.00	12	11,058	0.11%
2021/09/30	8	57.63	2	57.80	57.40	6	11,098	0.05%
2021/09/29	2	57.85	8	57.59	57.40	-6	11,014	-0.05%
2021/09/28	20.8	56.09	7	56.81	57.90	13.8	10,929	0.13%
2021/09/27	56.2	57.07	40	57.04	56.10	16.2	10,701	0.15%
2021/09/24	64.7	60.44	7	59.86	59.80	57.7	10,230	0.56%
2021/09/23	19.3	60.68	10	61.09	61.10	9.3	9,950	0.09%
2021/09/22	32	82.38	15	81.27	82.30	17	9,324	0.18%
2021/09/17	7	84.86	10	84.60	85.00	-3	9,002	-0.03%
2021/09/16	39.2	84.73	12	84.53	83.90	27.2	8,754	0.31%
2021/09/15	86	84.20	56	83.70	84.60	30	8,643	0.35%
2021/09/14	32	82.10	79	81.99	83.50	-47	8,435	-0.56%
2021/09/13	9	81.84	38.7	83.19	81.50	-29.7	8,187	-0.36%
2021/09/10	53.2	80.51	5	80.86	81.20	48.2	7,808	0.62%
2021/09/09	28.6	76.43	83	77.66	78.50	-54.4	7,588	-0.72%
2021/09/08	20	75.80	22.2	75.60	75.10	-2.2	7,397	-0.03%
2021/09/07	0.2	75.50	35	75.21	76.10	-34.8	7,242	-0.48%
2021/09/06	33	74.13	8	72.33	73.60	25	7,053	0.35%
2021/09/03	1	69.80	4	69.90	69.90	-3	6,790	-0.04%
2021/09/02	8	70.03	2.1	70.92	69.40	5.9	6,743	0.09%
2021/09/01	6	71.40	8	71.21	71.30	-2	6,592	-0.03%
2021/08/31	12	67.43	4	69.63	69.30	8	6,396	0.13%
2021/08/27	30	66.00	7	66.54	66.90	23	6,208	0.37%
2021/08/26	2	65.40	1	65.50	65.30	1	6,145	0.02%
2021/08/25	1	65.10	4	65.20	65.40	-3	6,158	-0.05%
2021/08/24	3	64.70	12	64.32	64.80	-9	6,142	-0.15%
2021/08/23	4	64.33	9	64.54	64.80	-5	6,169	-0.08%
2021/08/20	2	63.90	0	0.00	63.00	2	6,168	0.03%
2021/08/19	5	64.56	4.6	64.26	63.60	0.4	6,197	0.01%
2021/08/18	12.6	64.65	2	63.55	65.40	10.6	6,155	0.17%
2021/08/17	3	64.83	92	64.82	63.50	-89	6,094	-1.46%
2021/08/16	11	66.24	8	66.88	65.90	3	6,041	0.05%
2021/08/13	4	67.83	2	67.70	67.80	2	5,959	0.03%
2021/08/12	24	66.76	42	65.69	67.00	-18	5,897	-0.31%
2021/08/11	3	65.27	51	65.28	65.30	-48	5,920	-0.81%
2021/08/10	11	64.84	0	0.00	64.50	11	5,951	0.18%
2021/08/09	1	64.90	4	65.00	64.90	-3	6,139	-0.05%
2021/08/06	4	64.60	0	0.00	64.70	4	6,274	0.06%
2021/08/05	2	64.85	5	64.82	64.70	-3	6,402	-0.05%
2021/08/04	27	64.70	9	64.99	65.00	18	6,738	0.27%
2021/08/02	0	0.00	12	62.56	63.60	-12	7,003	-0.17%
2021/07/29	5	61.56	2	62.20	62.20	3	7,027	0.04%
2021/07/28	6	60.62	42	60.98	61.40	-36	7,070	-0.51%
2021/07/27	13	62.30	7	62.74	62.10	6	7,230	0.08%
2021/07/26	4	65.38	2	64.60	64.80	2	7,176	0.03%
2021/07/23	9	65.68	156	66.01	66.40	-147	7,135	-2.06%	大賣/鉅額交易
2021/07/22	61	65.25	11	64.79	65.00	50	6,977	0.72%
2021/07/21	10	65.02	26	66.03	65.10	-16	6,938	-0.23%
2021/07/20	34.1	65.81	29	65.51	65.80	5.1	6,906	0.07%
2021/07/19	38	66.42	14	66.99	66.60	24	6,888	0.35%
2021/07/16	1	65.50	188	65.12	65.60	-187	6,921	-2.70%	大賣/鉅額交易
2021/07/15	4	64.62	1	64.70	64.80	3	6,945	0.04%
2021/07/14	14.9	63.04	11.2	63.29	63.30	3.8	6,955	0.05%
2021/07/13	9	64.41	18	64.03	64.00	-9	7,001	-0.13%
2021/07/12	7	64.70	25	64.52	65.40	-18	6,962	-0.26%
2021/07/09	13	63.02	10	63.48	62.90	3	6,865	0.04%
2021/07/08	41	62.47	35.1	61.46	62.90	5.9	6,744	0.09%
2021/07/07	2	59.00	40	58.60	59.10	-38	6,524	-0.58%
2021/07/06	5	56.70	51	56.90	56.80	-46	6,403	-0.72%
2021/07/05	16	56.75	0	0.00	56.70	16	6,492	0.25%
2021/07/02	2	56.55	0	0.00	56.40	2	6,586	0.03%
2021/07/01	21	57.17	50	56.89	56.60	-29	6,649	-0.44%
2021/06/30	1	56.80	0	0.00	56.60	1	6,742	0.01%
2021/06/29	10	57.00	0	0.00	56.70	10	6,807	0.15%
2021/06/28	1	56.20	4	56.35	57.60	-3	6,848	-0.04%
2021/06/25	1	54.90	6	54.70	54.80	-5	6,779	-0.07%
2021/06/24	1	54.50	2	54.40	54.20	-1	7,383	-0.01%
2021/06/23	12	53.93	1	54.00	54.00	11	7,402	0.15%
2021/06/22	20	53.95	2	54.10	53.80	18	7,489	0.24%
2021/06/21	15	53.82	21	53.70	53.90	-6	7,565	-0.08%
2021/06/18	14	53.39	2	53.30	54.00	12	7,566	0.16%
2021/06/17	12	53.23	1	53.30	53.20	11	7,575	0.15%
2021/06/16	4	53.38	7	53.54	53.40	-3	7,669	-0.04%
2021/06/15	13	53.52	3	53.67	53.70	10	7,756	0.13%
2021/06/11	0	0.00	3	53.17	53.20	-3	7,884	-0.04%
2021/06/10	2	52.00	0	0.00	52.30	2	7,938	0.03%
2021/06/09	2	52.20	3	52.10	52.10	-1	7,982	-0.01%
2021/06/07	0	0.00	6	52.22	52.20	-6	8,253	-0.07%
2021/06/03	0	0.00	22	52.60	52.70	-22	8,488	-0.26%
2021/06/02	6	52.57	36	52.39	52.50	-30	8,578	-0.35%
2021/06/01	22	52.50	0	0.00	52.50	22	8,588	0.26%
2021/05/31	0	0.00	20	52.50	52.50	-20	8,689	-0.23%
2021/05/28	33	52.22	0.1	52.30	52.40	32.9	8,738	0.38%
2021/05/27	2	51.40	1	51.80	52.00	1	8,795	0.01%
2021/05/26	0	0.00	5	51.56	51.80	-5	8,838	-0.06%
2021/05/25	5	51.70	21	51.66	51.70	-16	8,879	-0.18%
2021/05/24	6	51.50	0	0.00	51.50	6	8,946	0.07%
2021/05/21	2	51.40	4	51.60	51.70	-2	9,023	-0.02%
2021/05/20	1	50.80	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0	0.00	46	51.08	51.20	-46	9,040	-0.51%
2021/05/18	23	51.11	0	0.00	51.00	23	9,037	0.25%
2021/05/17	40	49.40	5	48.61	48.45	35	8,988	0.39%
2021/05/14	44	51.72	5	51.00	51.00	39	8,783	0.44%
2021/05/13	48	50.01	6	49.78	49.85	42	8,642	0.49%
2021/05/12	3	52.08	27.8	50.94	50.20	-24.8	8,526	-0.29%
2021/05/11	26	55.32	51	54.26	53.80	-25	8,165	-0.31%
2021/05/10	41	54.27	11	54.41	54.60	30	7,961	0.38%
2021/05/07	1	53.30	0	0.00	53.50	1	7,907	0.01%
2021/05/06	1	53.20	28	52.93	53.00	-27	7,904	-0.34%
2021/05/05	16	52.89	2	52.75	52.50	14	7,852	0.18%
2021/05/04	71	53.71	81	53.26	52.20	-10	7,773	-0.13%
2021/05/03	0	0.00	3	53.40	53.10	-3	7,497	-0.04%
2021/04/29	2	53.50	0	0.00	53.10	2	7,427	0.03%
2021/04/28	8	53.60	1	53.90	53.70	7	7,378	0.09%
2021/04/27	1	53.60	2	54.30	54.10	-1	7,421	-0.01%
2021/04/26	10	54.50	13	54.17	54.30	-3	7,393	-0.04%
2021/04/23	3	52.93	1	53.20	53.20	2	7,335	0.03%
2021/04/22	5	54.46	20	53.10	52.70	-15	7,311	-0.21%
2021/04/21	5	53.10	0	0.00	54.10	5	7,133	0.07%
2021/04/20	10	52.85	0.5	53.00	53.10	9.5	7,055	0.13%
2021/04/19	7	52.89	11	53.06	53.10	-4	7,025	-0.06%
2021/04/16	60	51.40	2	50.65	51.40	58	6,894	0.84%
2021/04/15	0	0.00	6	50.12	50.10	-6	6,783	-0.09%
2021/04/14	29	49.79	5	49.67	49.55	24	6,728	0.36%
2021/04/13	44	49.99	2	50.30	49.85	42	6,716	0.63%
2021/04/12	1	49.75	3	49.82	49.95	-2	6,649	-0.03%
2021/04/09	94	49.23	0	0.00	49.45	94	6,629	1.42%
2021/04/08	34	49.95	10	49.92	49.80	24	6,544	0.37%
2021/04/07	57	49.98	0	0.00	50.00	57	6,455	0.88%
2021/04/06	78	49.96	0.2	50.00	50.00	77.8	6,395	1.22%
2021/04/01	36	49.48	15	49.43	49.60	21	6,285	0.33%
2021/03/31	103	49.48	4	49.34	49.50	99	6,175	1.60%	大買/
2021/03/30	134	48.89	5	48.59	48.90	129	6,036	2.14%	大買/鉅額交易
2021/03/29	156	48.53	13	48.43	48.85	143	5,902	2.42%	大買/鉅額交易
2021/03/26	1	45.75	3	45.55	45.75	-2	5,279	-0.04%
2021/03/25	2	45.05	2.1	45.22	45.20	-0.1	5,226	0.00%
2021/03/24	10	44.60	0	0.00	44.40	10	5,136	0.19%
2021/03/23	10	44.93	1	45.00	45.20	9	5,052	0.18%
2021/03/22	6	44.54	0	0.00	44.85	6	5,014	0.12%
2021/03/19	2	44.25	2	44.55	44.55	0	4,970	0.00%
2021/03/18	2	45.05	0	0.00	45.15	2	4,895	0.04%
2021/03/17	0	0.00	3	44.90	45.30	-3	4,839	-0.06%
2021/03/16	5	44.25	52	44.10	44.40	-47	4,730	-0.99%
2021/03/15	8	43.44	1	43.55	43.75	7	4,852	0.14%
2021/03/12	56	43.70	1	43.75	43.30	55	4,930	1.12%
2021/03/11	4	44.10	50.2	44.35	43.80	-46.2	4,909	-0.94%
2021/03/10	54	43.85	31	43.82	43.85	23	4,774	0.48%
2021/03/09	4	43.10	5	43.22	43.50	-1	4,695	-0.02%
2021/03/08	1	42.40	11	42.47	42.75	-10	4,623	-0.22%
2021/03/05	0	0.00	4	42.15	42.15	-4	4,621	-0.09%
2021/03/04	11	42.32	4	42.33	42.20	7	4,853	0.14%
2021/03/03	1	41.95	5	41.94	42.05	-4	4,788	-0.08%
2021/03/02	6	42.01	5	42.07	41.60	1	4,714	0.02%
2021/02/26	7	41.50	24	41.56	41.70	-17	4,687	-0.36%
2021/02/25	8	41.61	28	41.56	41.65	-20	4,612	-0.43%
2021/02/24	8	41.65	2	42.08	41.45	6	4,608	0.13%
2021/02/23	0	0.00	30.9	41.62	41.75	-30.9	4,563	-0.68%
2021/02/22	1	41.10	27	41.12	41.20	-26	4,583	-0.57%
2021/02/19	1	40.60	1.5	40.62	40.90	-0.5	4,526	-0.01%
2021/02/18	0	0.00	3	40.90	40.90	-3	4,534	-0.07%
2021/02/17	3	40.07	2	40.25	40.20	1	4,507	0.02%
2021/02/05	25	39.45	1.3	39.47	39.50	23.7	4,506	0.53%
2021/02/04	11.3	39.05	0	0.00	39.45	11.3	4,576	0.25%
2021/02/02	10	39.15	5	39.18	39.25	5	4,806	0.10%
2021/01/29	2	39.03	0	0.00	38.75	2	4,864	0.04%
2021/01/28	1.5	39.22	0	0.00	39.25	1.5	4,838	0.03%
2021/01/27	0	0.00	5	39.65	39.50	-5	4,832	-0.10%
2021/01/26	0	0.00	1	39.55	39.50	-1	4,866	-0.02%
2021/01/22	0	0.00	1	39.40	39.60	-1	4,948	-0.02%
2021/01/20	8	39.58	26	39.49	39.35	-18	5,139	-0.35%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/18	37	39.86	0	0.00	40.20	37	5,425	0.68%
2021/01/15	9	40.49	11	40.36	40.25	-2	5,380	-0.04%
2021/01/14	4	40.75	5	40.81	40.70	-1	5,366	-0.02%
2021/01/13	6	40.63	2	40.70	40.70	4	5,365	0.07%
2021/01/12	1	40.50	16.9	40.83	40.50	-15.9	5,374	-0.30%
2021/01/11	2	40.68	9	40.57	40.65	-7	5,350	-0.13%
2021/01/08	8	40.28	1	40.35	40.35	7	5,361	0.13%
2021/01/06	1	40.35	35	40.44	40.20	-34	5,376	-0.63%
2021/01/05	40	40.71	0	0.00	40.70	40	5,327	0.75%
2021/01/04	12	40.73	1	40.95	40.70	11	5,346	0.21%
2020/12/31	14	40.84	3	40.85	40.90	11	5,360	0.21%
2020/12/30	2	40.78	7	40.84	40.75	-5	5,371	-0.09%
2020/12/29	1	40.60	11	40.60	40.60	-10	5,378	-0.19%
2020/12/28	13.5	40.54	3	40.50	40.55	10.5	5,409	0.19%
2020/12/25	3	40.65	1	40.80	40.60	2	5,433	0.04%
2020/12/24	5	40.53	2	40.60	40.60	3	5,530	0.05%
2020/12/23	9	40.19	2	40.20	40.10	7	5,534	0.13%
2020/12/22	1	40.30	28	40.32	40.25	-27	5,545	-0.49%
2020/12/21	27	40.39	2	40.53	40.60	25	5,573	0.45%
2020/12/18	0	0.00	2	40.70	40.60	-2	5,583	-0.04%
2020/12/17	26	40.55	4	40.45	40.75	22	5,590	0.39%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/15	2	40.50	35	40.45	40.45	-33	5,575	-0.59%
2020/12/14	0	0.00	1	40.70	40.45	-1	5,559	-0.02%
2020/12/11	11	40.55	2	40.43	40.55	9	5,568	0.16%
2020/12/10	7	40.25	5	40.45	40.35	2	5,520	0.04%
2020/12/09	35	40.24	15	40.35	40.40	20	5,490	0.36%
2020/12/08	29.5	41.28	1	41.40	41.20	28.5	5,326	0.54%
2020/12/07	3	41.75	6	41.78	41.75	-3	5,223	-0.06%
2020/12/04	12	41.51	2	41.75	41.55	10	5,175	0.19%
2020/12/03	8	41.43	3	41.30	41.45	5	5,148	0.10%
2020/12/02	25	41.50	11	41.51	41.25	14	5,134	0.27%
2020/12/01	7	41.61	5	42.16	41.65	2	5,124	0.04%
2020/11/30	23	42.03	11	41.95	42.05	12	5,073	0.24%
2020/11/27	9	41.29	1	41.45	41.35	8	4,872	0.16%
2020/11/25	11	40.92	10	40.75	40.80	1	5,174	0.02%
2020/11/24	8	41.14	5	41.11	41.00	3	5,340	0.06%
2020/11/23	2	41.35	9	41.44	41.30	-7	5,495	-0.13%
2020/11/20	3	41.25	10.2	41.38	41.40	-7.2	5,501	-0.13%
2020/11/19	18	41.45	14	41.51	41.40	4	5,590	0.07%
2020/11/18	2	40.90	12	40.91	40.95	-10	5,553	-0.18%
2020/11/17	3	40.80	6	40.85	40.85	-3	5,622	-0.05%
2020/11/16	10	40.90	21	40.87	40.80	-11	5,871	-0.19%
2020/11/13	2	40.60	5	40.65	40.70	-3	6,573	-0.05%
2020/11/12	7	40.94	0	0.00	40.85	7	6,742	0.10%
2020/11/11	17	40.96	5	41.23	41.40	12	6,913	0.17%
2020/11/10	8	40.56	3	40.87	40.65	5	6,835	0.07%
2020/11/09	0	0.00	50	40.30	40.20	-50	6,776	-0.74%
2020/11/06	15	40.22	40	40.40	40.05	-25	6,781	-0.37%
2020/11/05	1	40.40	37	40.11	40.25	-36	6,780	-0.53%
2020/11/04	5	40.05	1.3	40.00	40.00	3.7	6,756	0.06%
2020/11/03	14	40.07	24.2	40.14	40.05	-10.2	6,766	-0.15%
2020/11/02	0	0.00	146	39.72	39.70	-146	6,788	-2.15%	大賣/鉅額交易
2020/10/30	1	39.90	58.5	40.19	39.50	-57.5	6,796	-0.85%
2020/10/29	0	0.00	72	40.06	40.05	-72	6,757	-1.07%
2020/10/28	12	40.63	12.5	40.77	40.55	-0.5	6,752	-0.01%
2020/10/27	31.5	40.50	23.5	40.86	41.05	8	6,679	0.12%
2020/10/22	2	38.70	0	0.00	38.85	2	6,459	0.03%
2020/10/21	1	38.55	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.50	1	38.80	38.50	0	6,543	0.00%
2020/10/19	0	0.00	1.5	38.55	38.55	-1.5	6,523	-0.02%
2020/10/16	3	38.30	0	0.00	38.20	3	6,513	0.05%
2020/10/15	0	0.00	6	38.88	38.55	-6	6,509	-0.09%
2020/10/13	0.5	38.95	16	38.89	38.95	-15.5	6,644	-0.23%
2020/10/12	3	39.15	21	39.40	38.85	-18	6,755	-0.27%
2020/10/08	10	39.56	1	39.20	39.30	9	6,856	0.13%
2020/10/07	6.5	39.94	2.2	39.75	39.75	4.3	6,888	0.06%
2020/10/06	0	0.00	2	39.95	39.90	-2	6,927	-0.03%
2020/10/05	7.1	39.22	0	0.00	39.25	7.1	6,954	0.10%
2020/09/30	2	38.80	2	38.90	38.90	0	6,943	0.00%
2020/09/29	4	38.78	5	38.76	38.85	-1	6,951	-0.01%
2020/09/28	2	39.40	0	0.00	39.40	2	6,890	0.03%
2020/09/25	1	39.20	3	39.50	39.30	-2	6,921	-0.03%
2020/09/24	4	39.49	2	39.60	39.40	2	6,959	0.03%
2020/09/23	3	40.58	1	40.75	40.20	2	7,020	0.03%
2020/09/22	1	40.80	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.80	0	0.00	41.40	1	7,034	0.01%
2020/09/18	1	41.75	2	41.70	41.70	-1	7,052	-0.01%
2020/09/16	0	0.00	2	41.80	41.65	-2	7,082	-0.03%
2020/09/15	1	41.40	2	41.40	41.45	-1	7,051	-0.01%
2020/09/14	3	41.58	0	0.00	41.55	3	7,072	0.04%
2020/09/11	8	41.50	10	41.36	41.30	-2	7,096	-0.03%
2020/09/10	3	41.17	7.5	41.26	41.10	-4.5	7,073	-0.06%
2020/09/09	2	40.93	1	41.20	41.40	1	7,137	0.01%
2020/09/07	5	41.74	9	41.84	41.45	-4	7,272	-0.06%
2020/09/04	20	41.14	5	41.40	41.50	15	7,403	0.20%
2020/09/03	2	41.80	0	0.00	41.80	2	7,475	0.03%
2020/09/02	1	42.05	0	0.00	41.45	1	7,464	0.01%
2020/09/01	4	42.00	10	42.03	41.85	-6	7,474	-0.08%
2020/08/31	11.1	42.65	0	0.00	43.20	11.1	7,377	0.15%
2020/08/28	27	42.32	19	42.11	42.20	8	7,189	0.11%
2020/08/27	20	40.07	7	40.08	40.05	13	7,080	0.18%
2020/08/26	2	39.23	0	0.00	39.35	2	6,946	0.03%
2020/08/25	1	39.40	11	38.55	39.00	-10	6,912	-0.14%
2020/08/24	61	38.00	1	37.80	37.85	60	6,825	0.88%
2020/08/21	0	0.00	62	37.94	38.25	-62	6,772	-0.92%
2020/08/20	111	37.59	47	37.38	37.45	64	6,713	0.95%	大買/
2020/08/19	13	38.10	85.4	37.14	39.05	-72.4	6,444	-1.12%
2020/08/18	26.9	54.68	21	54.70	54.70	5.9	5,689	0.10%
2020/08/17	17	54.16	165.4	54.12	54.40	-148.4	5,504	-2.70%	大賣/鉅額交易
2020/08/14	6	52.70	9	52.82	53.10	-3	5,306	-0.06%
2020/08/13	6	53.27	22	53.03	53.40	-16	5,255	-0.30%
2020/08/12	2	53.00	0	0.00	53.00	2	5,247	0.04%
2020/08/11	7	52.94	0	0.00	52.70	7	5,238	0.13%
2020/08/10	4	53.30	0	0.00	53.30	4	5,258	0.08%
2020/08/07	8	53.03	0	0.00	53.00	8	5,258	0.15%
2020/08/06	3	53.27	1	53.30	53.40	2	5,230	0.04%
2020/08/04	11	52.10	1	52.10	52.20	10	5,175	0.19%
2020/08/03	29	52.03	7	52.27	52.20	22	5,146	0.43%
2020/07/31	3	51.17	6	50.20	50.80	-3	5,063	-0.06%
2020/07/30	8	49.53	2	49.55	50.10	6	5,001	0.12%
2020/07/29	1	49.55	19	49.43	49.50	-18	4,963	-0.36%
2020/07/28	17	47.27	4	46.88	47.00	13	4,892	0.27%
2020/07/27	1	47.00	4	47.10	46.40	-3	4,893	-0.06%
2020/07/24	32	49.03	21	48.67	48.50	11	4,848	0.23%
2020/07/23	0	0.00	40	49.81	49.45	-40	4,880	-0.82%
2020/07/22	1	50.00	3.9	50.16	49.90	-2.9	4,941	-0.06%
2020/07/21	0	0.00	3	49.77	50.20	-3	4,939	-0.06%
2020/07/20	43	49.14	0	0.00	48.95	43	4,914	0.87%
2020/07/17	20	49.53	55	50.02	49.55	-35	4,874	-0.72%
2020/07/16	1	51.10	9	51.40	51.20	-8	4,761	-0.17%
2020/07/15	7	53.93	47	53.97	53.80	-40	4,637	-0.86%
2020/07/14	0.2	53.60	2	53.85	54.00	-1.8	4,523	-0.04%
2020/07/13	3	53.70	7	53.74	53.60	-4	4,460	-0.09%
2020/07/10	3	53.47	12.9	53.08	53.00	-9.9	4,428	-0.22%
2020/07/09	14	54.52	2	54.20	54.30	12	4,373	0.27%
2020/07/08	10	54.15	1	54.60	54.60	9	4,335	0.21%
2020/07/07	37	53.83	3	54.00	54.20	34	4,296	0.79%
2020/07/06	0	0.00	6.6	54.04	54.10	-6.6	4,287	-0.15%
2020/07/03	1	53.60	61	53.60	53.50	-60	4,273	-1.40%
2020/07/01	0	0.00	1	51.80	51.70	-1	4,350	-0.02%
2020/06/30	1	50.90	0	0.00	51.10	1	4,565	0.02%
2020/06/24	0	0.00	1	50.40	50.60	-1	4,515	-0.02%
2020/06/23	8	50.60	0	0.00	50.60	8	4,522	0.18%
2020/06/19	4	50.15	0	0.00	50.20	4	4,583	0.09%
2020/06/18	6	49.98	3	50.40	50.30	3	4,597	0.07%
2020/06/17	20	49.87	0	0.00	49.85	20	4,584	0.44%
2020/06/16	41	50.29	0	0.00	50.20	41	4,617	0.89%
2020/06/15	41	50.01	2	50.10	49.95	39	4,641	0.84%
2020/06/12	2	49.28	11	48.68	49.80	-9	4,626	-0.19%
2020/06/11	4	50.76	76	50.19	50.10	-72	4,573	-1.57%
2020/06/10	66	51.08	6	50.32	51.40	60	4,436	1.35%
2020/06/09	10	49.61	50	49.36	49.40	-40	4,373	-0.91%
2020/06/08	2	49.50	0	0.00	49.60	2	4,375	0.05%
2020/06/05	0	0.00	1	48.85	48.75	-1	4,314	-0.02%
2020/06/04	11	48.38	0	0.00	48.20	11	4,284	0.26%
2020/06/03	4	48.43	1	48.30	48.30	3	4,290	0.07%
2020/06/02	2	46.15	4	46.86	47.30	-2	4,169	-0.05%
2020/06/01	13	46.10	0	0.00	46.05	13	4,098	0.32%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/28	8	45.81	1	46.20	45.75	7	3,998	0.18%
2020/05/27	16	45.97	1	45.95	46.10	15	3,962	0.38%
2020/05/26	5	45.65	0	0.00	45.75	5	3,934	0.13%
2020/05/25	2	45.05	0	0.00	45.30	2	3,901	0.05%
2020/05/22	3	45.38	1	45.15	45.00	2	3,892	0.05%
2020/05/21	11	45.81	1	45.80	45.80	10	3,845	0.26%
2020/05/20	6	45.10	1	45.25	45.00	5	3,794	0.13%
2020/05/19	8	45.08	72	45.15	45.25	-64	3,756	-1.70%
2020/05/18	3	44.62	0	0.00	44.65	3	3,691	0.08%
2020/05/15	78	44.41	2	44.35	44.35	76	3,640	2.09%
2020/05/14	22	43.75	0	0.00	43.65	22	3,569	0.62%
2020/05/12	26	44.03	0	0.00	43.85	26	3,524	0.74%
2020/05/08	3	43.95	0	0.00	43.95	3	3,459	0.09%
2020/05/07	2	43.60	0	0.00	43.90	2	3,446	0.06%
2020/05/06	8	43.66	0	0.00	43.55	8	3,443	0.23%
2020/05/04	3	43.50	1	43.60	43.75	2	3,409	0.06%
2020/04/30	6	44.67	2	44.55	44.60	4	3,406	0.12%
2020/04/29	1	44.90	2	44.70	44.65	-1	3,369	-0.03%
2020/04/28	1	43.65	0	0.00	43.95	1	3,313	0.03%
2020/04/27	1	42.75	15	42.34	42.75	-14	3,294	-0.42%
2020/04/24	3	41.83	0	0.00	41.70	3	3,219	0.09%
2020/04/23	5	41.70	0	0.00	41.60	5	3,202	0.16%
2020/04/22	30	40.70	0	0.00	41.55	30	3,177	0.94%
2020/04/21	21	41.32	1	41.20	41.20	20	3,165	0.63%
2020/04/20	1	42.20	1	42.15	41.85	0	3,117	0.00%
2020/04/17	1	41.70	2	42.28	41.80	-1	3,106	-0.03%
2020/04/16	0	0.00	1	41.70	41.95	-1	3,052	-0.03%
2020/04/15	5	42.05	1	42.25	41.95	4	3,021	0.13%
2020/04/14	11	41.33	0	0.00	41.65	11	2,977	0.37%
2020/04/13	40	41.38	0	0.00	41.25	40	2,954	1.35%
2020/04/10	24	41.35	0	0.00	41.45	24	2,942	0.82%
2020/04/09	32	41.52	4	41.70	41.30	28	2,923	0.96%
2020/04/08	1	41.65	2	41.45	41.75	-1	2,875	-0.03%
2020/04/07	10	41.55	0	0.00	41.30	10	2,832	0.35%
2020/04/06	13	41.92	4	42.00	41.95	9	2,735	0.33%
2020/04/01	0	0.00	5	42.00	42.00	-5	2,553	-0.20%
2020/03/30	3	33.85	0	0.00	34.75	3	2,288	0.13%
2020/03/27	1	34.50	0	0.00	34.80	1	2,431	0.04%
2020/03/26	0	0.00	1	33.05	33.75	-1	2,530	-0.04%
2020/03/25	0	0.00	6	32.77	33.40	-6	2,631	-0.23%
2020/03/24	0	0.00	1	31.35	31.45	-1	2,628	-0.04%
2020/03/23	4	30.20	0	0.00	30.10	4	2,638	0.15%
2020/03/20	7	31.54	0	0.00	31.20	7	2,635	0.27%
2020/03/19	7	30.14	12	30.15	30.10	-5	2,616	-0.19%
2020/03/18	10	34.00	0	0.00	33.40	10	2,512	0.40%
2020/03/17	2	34.18	0	0.00	34.05	2	2,453	0.08%
2020/03/13	4	35.89	0	0.00	37.45	4	2,383	0.17%
2020/03/12	1	39.30	58	39.53	39.40	-57	2,313	-2.46%
2020/03/11	0	0.00	100	40.98	40.70	-100	2,278	-4.39%
2020/03/10	4	40.13	12	40.20	40.35	-8	2,289	-0.35%
2020/03/09	11	40.44	0	0.00	40.30	11	2,273	0.48%
2020/03/06	11	41.75	0	0.00	41.75	11	2,220	0.50%
2020/03/04	40	41.85	0	0.00	41.95	40	2,247	1.78%
2020/03/03	20	41.60	0	0.00	41.65	20	2,272	0.88%
2020/02/27	27	41.58	0	0.00	41.05	27	2,323	1.16%
2020/02/26	10	41.65	0	0.00	41.55	10	2,321	0.43%
2020/02/13	0	0.00	3	42.85	42.75	-3	2,708	-0.11%
2020/02/10	0	0.00	1	41.95	42.00	-1	2,754	-0.04%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	41.55	7	41.50	41.60	-6	2,743	-0.22%
2020/01/30	6	42.60	10	43.95	42.10	-4	2,738	-0.15%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/17	4	44.99	0	0.00	44.95	4	2,685	0.15%
2020/01/15	0	0.00	0.8	45.10	45.10	-0.8	2,781	-0.03%
2020/01/10	10	44.83	0	0.00	44.95	10	2,826	0.35%
2020/01/09	40	44.68	0	0.00	44.65	40	2,887	1.39%
2020/01/08	45	44.30	0	0.00	44.10	45	2,905	1.55%
2020/01/07	50	44.61	0	0.00	44.60	50	2,929	1.71%
2020/01/03	3	45.08	2	45.20	45.10	1	2,925	0.03%
2020/01/02	0	0.00	1	45.10	45.15	-1	2,945	-0.03%
2019/12/31	0	0.00	1	45.40	45.20	-1	2,974	-0.03%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/26	11	45.15	1	45.25	45.15	10	2,932	0.34%
2019/12/25	1	45.15	1	45.20	45.20	0	2,932	0.00%
2019/12/23	1	44.60	0	0.00	43.90	1	2,739	0.04%
2019/12/20	3	44.45	0	0.00	43.90	3	2,586	0.12%
2019/12/19	2	44.45	0	0.00	44.30	2	2,435	0.08%
2019/12/18	9	45.01	1	44.90	44.90	8	2,377	0.34%
2019/12/17	0	0.00	2	45.60	45.60	-2	2,336	-0.09%
2019/12/11	31	45.55	0	0.00	45.50	31	2,220	1.40%
2019/12/09	4	45.86	0	0.00	45.75	4	2,196	0.18%
2019/12/06	0	0.00	1	45.95	45.80	-1	2,178	-0.05%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/11/28	3	46.65	0	0.00	46.35	3	2,073	0.14%
2019/11/27	2	46.40	1	46.50	46.45	1	2,060	0.05%
2019/11/26	2	46.63	0	0.00	46.25	2	2,046	0.10%
2019/11/25	2	46.50	1	46.30	46.75	1	1,976	0.05%
2019/11/22	2	46.50	3.1	46.45	46.45	-1.1	1,992	-0.06%
2019/11/21	2	46.85	0	0.00	46.85	2	1,970	0.10%
2019/11/20	0	0.00	1	46.90	47.00	-1	1,955	-0.05%
2019/11/18	1	47.70	0	0.00	47.65	1	1,887	0.05%
2019/11/15	1	48.70	2	48.13	48.15	-1	1,869	-0.05%
2019/11/14	2	48.38	6	48.32	48.30	-4	1,824	-0.22%
2019/11/13	1	46.50	3	45.90	45.80	-2	1,658	-0.12%
2019/11/12	2	46.80	1	46.55	46.70	1	1,703	0.06%
2019/11/06	0	0.00	1	47.35	47.45	-1	1,752	-0.06%
2019/11/04	0	0.00	5	46.60	46.60	-5	1,735	-0.29%
2019/10/24	0	0.00	1	46.35	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	7	45.92	45.95	-7	1,629	-0.43%
2019/10/21	2	45.70	6	45.66	45.75	-4	1,589	-0.25%
2019/10/18	0	0.00	9.3	45.37	45.50	-9.3	1,569	-0.59%
2019/10/17	0	0.00	2	45.43	45.30	-2	1,529	-0.13%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	1	43.85	0	0.00	44.30	1	1,464	0.07%
2019/10/14	1	43.55	0	0.00	43.30	1	1,437	0.07%
2019/10/07	0	0.00	4	42.93	42.95	-4	1,396	-0.29%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/09/27	1	41.45	0	0.00	41.50	1	1,438	0.07%
2019/09/26	1	41.95	3	41.95	41.85	-2	1,442	-0.14%
2019/09/20	3	42.18	0	0.00	42.10	3	1,471	0.20%
2019/09/19	0	0.00	1	42.70	42.60	-1	1,463	-0.07%
2019/09/11	0	0.00	2	43.35	43.00	-2	1,993	-0.10%
2019/09/03	0	0.00	1	42.90	42.50	-1	2,025	-0.05%
2019/09/02	1	42.70	2	42.70	42.85	-1	2,029	-0.05%
2019/08/30	1	42.50	0	0.00	42.55	1	2,022	0.05%
2019/08/16	3	43.40	0	0.00	43.20	3	2,045	0.15%
2019/08/15	2	43.45	0	0.00	43.40	2	2,022	0.10%
2019/08/13	2	42.03	0	0.00	42.55	2	1,897	0.11%
2019/08/12	0	0.00	2	41.20	42.40	-2	1,881	-0.11%
2019/08/02	2	40.40	0	0.00	40.35	2	1,920	0.10%
2019/08/01	0.1	41.45	0	0.00	41.10	0.1	1,943	0.01%
2019/07/31	1	41.55	0	0.00	41.45	1	1,955	0.05%
2019/07/29	0	0.00	4	41.80	42.00	-4	1,968	-0.20%
2019/07/25	2	41.20	0	0.00	41.75	2	1,968	0.10%
2019/07/05	0	0.00	6	42.75	42.85	-6	2,166	-0.28%
2019/07/04	11	44.49	0	0.00	44.55	11	2,199	0.50%
2019/07/02	0	0.00	1	43.95	43.90	-1	2,245	-0.04%
2019/07/01	0	0.00	2	44.55	44.55	-2	2,256	-0.09%
2019/06/27	0	0.00	1	44.85	44.80	-1	2,290	-0.04%
2019/06/25	0	0.00	6	45.30	46.25	-6	2,402	-0.25%
2019/06/24	0	0.00	3	44.85	45.50	-3	2,274	-0.13%
2019/06/21	0	0.00	1	44.40	44.40	-1	2,139	-0.05%
2019/06/20	1	44.45	1	44.35	44.20	0	2,005	0.00%
2019/06/19	1	43.00	7	43.16	43.65	-6	1,965	-0.31%
2019/06/18	0	0.00	15	42.45	42.45	-15	1,891	-0.79%
2019/06/17	1	42.05	9	42.14	42.20	-8	1,881	-0.43%
2019/06/13	7	41.39	6	41.95	41.45	1	1,904	0.05%
2019/06/12	4	42.15	1	42.25	42.20	3	1,923	0.16%
2019/06/11	0	0.00	21	42.17	42.20	-21	1,914	-1.10%
2019/06/10	1	41.30	1	41.35	41.30	0	1,893	0.00%
2019/06/04	1	40.95	0	0.00	40.95	1	1,909	0.05%
2019/06/03	0.4	41.10	1	41.00	41.10	-0.6	1,872	-0.03%
2019/05/31	0	0.00	1	40.90	40.90	-1	1,875	-0.05%
2019/05/30	0	0.00	1	40.60	40.45	-1	1,870	-0.05%
2019/05/29	0.1	40.30	0	0.00	40.15	0.1	1,882	0.00%
2019/05/28	0	0.00	1	40.95	40.75	-1	1,887	-0.05%
2019/05/27	2.5	40.30	0	0.00	40.75	2.5	1,839	0.13%
2019/05/24	2	40.20	0	0.00	40.15	2	1,842	0.11%
2019/05/23	2	40.25	0	0.00	40.30	2	1,855	0.11%
2019/05/22	2	40.75	0	0.00	40.65	2	1,866	0.11%
2019/05/20	0	0.00	3	40.30	40.70	-3	1,884	-0.16%
2019/05/17	2	40.50	0	0.00	40.05	2	1,909	0.10%
2019/05/16	7	40.91	0	0.00	40.30	7	1,910	0.37%
2019/05/15	0	0.00	2	40.83	41.00	-2	1,899	-0.11%
2019/05/14	9	40.03	2	40.10	39.90	7	1,882	0.37%
2019/05/13	9	40.02	3	39.75	39.60	6	1,847	0.32%
2019/05/10	2	40.10	1	40.25	40.45	1	1,834	0.05%
2019/05/09	1	40.05	1	40.60	39.90	0	1,843	0.00%
2019/05/06	4	41.75	0	0.00	41.60	4	1,797	0.22%
2019/04/29	1	41.95	1	42.00	41.80	0	1,781	0.00%
2019/04/26	3	41.70	0	0.00	41.65	3	1,777	0.17%
2019/04/25	0	0.00	1.3	41.85	42.00	-1.3	1,769	-0.07%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/23	2.3	42.20	0	0.00	42.20	2.3	1,757	0.13%
2019/04/22	28.2	42.60	0	0.00	42.50	28.2	1,735	1.63%
2019/04/19	3	42.60	0	0.00	42.75	3	1,732	0.17%
2019/04/18	6	42.26	1	42.00	41.75	5	1,696	0.29%
2019/04/17	8	42.81	0	0.00	42.80	8	1,650	0.48%
2019/04/16	3	42.78	1	43.00	42.75	2	1,628	0.12%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	3	43.53	0	0.00	43.50	3	1,579	0.19%
2019/04/10	1	43.50	5	43.70	43.95	-4	1,548	-0.26%
2019/04/09	0	0.00	7	44.15	44.20	-7	1,492	-0.47%
2019/04/08	1.5	44.63	0	0.00	44.60	1.5	1,455	0.10%
2019/04/03	0	0.00	2	45.08	45.05	-2	1,400	-0.14%
2019/04/01	2.2	45.82	3	46.00	45.80	-0.8	1,361	-0.06%
2019/03/29	0	0.00	5	45.71	46.60	-5	1,337	-0.37%
2019/03/28	2	46.78	0	0.00	46.60	2	1,231	0.16%
2019/03/27	4.2	47.56	0	0.00	47.45	4.2	1,229	0.34%
2019/03/25	2	47.60	2	47.50	47.85	0	1,222	0.00%
2019/03/22	1	48.45	0	0.00	48.25	1	1,209	0.08%
2019/03/21	1	48.60	0	0.00	48.80	1	1,186	0.08%
2019/03/20	2	48.68	2	48.68	48.75	0	1,189	0.00%
2019/03/19	1	48.65	1	48.70	48.65	0	1,189	0.00%
2019/03/18	0	0.00	4	48.49	48.55	-4	1,184	-0.34%
2019/03/15	2	47.08	1	47.10	47.95	1	1,154	0.09%
2019/03/14	0	0.00	2	47.20	47.25	-2	1,118	-0.18%
2019/03/13	1	47.25	0	0.00	47.35	1	1,136	0.09%
2019/03/12	2	47.40	0	0.00	47.20	2	1,147	0.17%
2019/03/11	1	47.25	1	47.30	47.10	0	1,157	0.00%
2019/03/07	1	48.75	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	5	49.01	49.25	-5	1,225	-0.41%
2019/03/05	0	0.00	1	48.20	48.15	-1	1,219	-0.08%
2019/03/04	3	48.32	1	48.40	48.30	2	1,226	0.16%
2019/02/26	0	0.00	2	48.68	48.70	-2	1,207	-0.17%
2019/02/25	1	48.10	0	0.00	48.45	1	1,206	0.08%
2019/02/22	1	48.00	1	48.45	48.55	0	1,218	0.00%
2019/02/21	0.3	48.20	1	48.35	48.45	-0.7	1,220	-0.06%
2019/02/20	0	0.00	3	48.22	48.10	-3	1,227	-0.24%
2019/02/19	0	0.00	1	47.85	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	2	47.58	47.60	-2	1,231	-0.16%
2019/02/14	2	46.90	0	0.00	46.95	2	1,216	0.16%
2019/02/13	1	46.60	0	0.00	46.60	1	1,212	0.08%
2019/02/12	5	46.94	0	0.00	46.75	5	1,213	0.41%
2019/01/25	1	46.30	0	0.00	46.30	1	1,207	0.08%
2019/01/24	2	46.30	0	0.00	46.35	2	1,208	0.17%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/11	0	0.00	1	47.05	46.95	-1	1,327	-0.08%
2019/01/08	0	0.00	0.4	45.50	45.50	-0.4	1,382	-0.03%
2019/01/04	0	0.00	4	45.03	45.40	-4	1,471	-0.27%
2019/01/02	2.1	44.35	0	0.00	44.40	2.1	1,640	0.13%
2018/12/28	1.3	44.84	0	0.00	44.75	1.3	1,714	0.07%
2018/12/24	4	45.00	0	0.00	44.95	4	2,063	0.19%
2018/12/22	0	0.00	5	45.20	45.10	-5	2,104	-0.24%
2018/12/21	0.4	45.55	1	44.90	45.55	-0.6	2,192	-0.03%
2018/12/20	2	45.80	0	0.00	44.90	2	2,244	0.09%
2018/12/13	2	47.45	0	0.00	47.90	2	2,460	0.08%
2018/12/11	1	46.95	0	0.00	47.00	1	2,541	0.04%
2018/12/07	3	47.65	0	0.00	47.70	3	2,610	0.11%
2018/12/06	4	47.85	0	0.00	47.20	4	2,643	0.15%
2018/12/05	0	0.00	3	48.30	48.50	-3	2,663	-0.11%
2018/12/04	1	48.60	3	49.05	48.60	-2	2,662	-0.08%
2018/12/03	2	49.03	0	0.00	48.55	2	2,660	0.08%
2018/11/30	1	47.90	2	48.50	48.95	-1	2,651	-0.04%
2018/11/28	0	0.00	4	47.93	48.35	-4	2,616	-0.15%
2018/11/23	2	46.73	0	0.00	46.55	2	2,649	0.08%
2018/11/22	1	47.05	0	0.00	47.15	1	2,658	0.04%
2018/11/21	0	0.00	1	47.40	47.85	-1	2,676	-0.04%
2018/11/20	1	47.25	3	47.47	47.45	-2	2,711	-0.07%
2018/11/16	0	0.00	1	46.45	46.20	-1	2,816	-0.04%
2018/11/15	2	45.88	1	46.40	45.85	1	2,841	0.04%
2018/11/08	0	0.00	3	44.08	44.25	-3	2,940	-0.10%
2018/11/06	0	0.00	2	43.05	42.65	-2	2,984	-0.07%
2018/11/05	0	0.00	5	43.00	43.00	-5	3,038	-0.16%
2018/11/02	0.2	43.30	1	43.20	43.30	-0.8	3,052	-0.03%
2018/11/01	7	43.29	0	0.00	43.05	7	3,045	0.23%
2018/10/31	6	42.21	0	0.00	42.80	6	3,049	0.20%
2018/10/30	0.4	41.95	0	0.00	41.95	0.4	3,054	0.01%
2018/10/29	1	41.85	3	41.90	41.85	-2	3,074	-0.07%
2018/10/26	0.2	42.30	0	0.00	42.30	0.2	3,093	0.01%
2018/10/23	0	0.00	3	43.65	44.40	-3	3,290	-0.09%
2018/10/22	2	44.05	0	0.00	44.00	2	3,333	0.06%
2018/10/19	2	43.70	0	0.00	43.85	2	3,340	0.06%
2018/10/17	2.2	45.14	0	0.00	44.95	2.2	3,329	0.07%
2018/10/16	3	45.45	0	0.00	44.80	3	3,318	0.09%
2018/10/12	3.2	45.74	0	0.00	46.05	3.2	3,288	0.10%
2018/10/11	1	45.55	0	0.00	45.40	1	3,248	0.03%
2018/10/09	0	0.00	2.2	50.96	50.40	-2.2	3,134	-0.07%
2018/10/08	0	0.00	2.8	50.79	50.50	-2.8	3,142	-0.09%
2018/09/26	8	35.79	0.8	35.50	35.75	7.2	3,086	0.23%
2018/09/25	0	0.00	7	35.49	35.95	-7	3,035	-0.23%
2018/09/21	1	34.90	9	35.01	35.15	-8	2,902	-0.28%
2018/09/20	2	34.85	0.4	34.55	34.70	1.6	2,886	0.06%
2018/09/18	0	0.00	2	35.30	35.35	-2	2,873	-0.07%
2018/09/17	0	0.00	1	35.20	35.20	-1	2,866	-0.03%
2018/09/14	3	34.85	0	0.00	35.05	3	2,836	0.11%
2018/09/13	0	0.00	10	34.54	34.80	-10	2,776	-0.36%
2018/09/10	3	33.30	0	0.00	33.15	3	2,820	0.11%
2018/09/05	5	34.00	0	0.00	33.75	5	2,908	0.17%
2018/09/03	7	34.35	0	0.00	34.10	7	2,918	0.24%
2018/08/30	0	0.00	7	34.49	34.45	-7	2,931	-0.24%
2018/08/29	5	34.45	0	0.00	34.50	5	3,008	0.17%
2018/08/27	10	34.15	0	0.00	34.10	10	3,138	0.32%
2018/08/20	1	34.15	0	0.00	34.20	1	3,316	0.03%
2018/08/17	1	34.40	0	0.00	34.30	1	3,336	0.03%
2018/08/16	3	34.20	1	34.35	34.30	2	3,333	0.06%
2018/08/15	0	0.00	5	34.44	34.30	-5	3,299	-0.15%
2018/08/09	5	34.35	0	0.00	33.70	5	3,259	0.15%
2018/08/07	0	0.00	2	34.20	34.15	-2	3,256	-0.06%
2018/08/06	5	34.25	2	34.25	34.20	3	3,289	0.09%
2018/08/03	0	0.00	2	34.15	34.20	-2	3,298	-0.06%
2018/07/24	1	33.35	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.13	9	33.11	33.00	-7	3,290	-0.21%
2018/07/20	11	34.88	0	0.00	34.90	11	3,248	0.34%
2018/07/19	7	34.91	0	0.00	34.90	7	3,211	0.22%
2018/07/17	2	35.00	1	35.05	35.00	1	3,197	0.03%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/12	4	34.95	0	0.00	34.95	4	3,340	0.12%
2018/07/10	0.1	34.75	0	0.00	34.70	0.1	3,540	0.00%
2018/07/05	0	0.00	2	33.80	33.80	-2	3,893	-0.05%
2018/07/04	2	34.20	0	0.00	34.20	2	4,025	0.05%
2018/07/03	1	34.65	0	0.00	34.25	1	4,200	0.02%
2018/06/29	0	0.00	2	35.00	35.20	-2	4,203	-0.05%
2018/06/28	0	0.00	1	34.75	34.75	-1	4,195	-0.02%
2018/06/25	2	35.80	0	0.00	35.65	2	4,274	0.05%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1	35.90	1	35.65	35.60	0	4,845	0.00%
2018/06/15	25	35.99	0	0.00	36.20	25	4,892	0.51%
2018/06/07	1	36.85	2	37.15	36.95	-1	4,839	-0.02%
2018/06/06	2	37.08	2	37.03	37.15	0	4,844	0.00%
2018/06/04	0	0.00	1	36.25	36.45	-1	4,801	-0.02%
2018/05/31	1	35.80	0	0.00	36.15	1	4,804	0.02%
2018/05/30	0.2	35.30	0	0.00	35.30	0.2	4,765	0.00%
2018/05/29	1	35.75	0	0.00	35.65	1	4,747	0.02%
2018/05/28	1	35.75	0	0.00	35.70	1	4,756	0.02%
2018/05/22	1	35.90	0	0.00	35.80	1	4,844	0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	0	0.00	0.2	35.60	35.60	-0.2	4,913	0.00%
2018/05/16	0	0.00	2	36.00	35.80	-2	4,922	-0.04%
2018/05/14	6	35.55	0	0.00	35.85	6	5,091	0.12%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.05	36.00	-1	5,291	-0.02%
2018/04/26	2	35.60	0	0.00	35.45	2	5,322	0.04%
2018/04/24	2	35.80	2	36.25	36.10	0	5,321	0.00%
2018/04/23	4	36.26	0	0.00	36.30	4	5,321	0.08%
2018/04/20	0	0.00	1	36.20	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	4	36.25	36.25	-4	5,352	-0.07%
2018/04/18	1	36.00	1	35.95	36.00	0	5,335	0.00%
2018/04/17	55	35.60	2	35.40	35.60	53	5,330	0.99%
2018/04/16	4	36.50	1	36.70	36.50	3	5,231	0.06%
2018/04/13	3	36.45	21	36.54	36.50	-18	5,228	-0.34%
2018/04/12	5	36.46	8	36.33	36.20	-3	5,221	-0.06%
2018/04/11	4	35.80	5	35.92	35.80	-1	5,124	-0.02%
2018/04/10	12	35.60	20.8	35.74	35.60	-8.8	5,051	-0.17%
2018/04/09	0	0.00	13	35.14	35.40	-13	4,957	-0.26%
2018/04/03	1	33.90	1	34.05	34.15	0	4,786	0.00%
2018/03/31	1	34.20	0	0.00	34.10	1	4,784	0.02%
2018/03/30	3	34.17	0	0.00	34.10	3	4,768	0.06%
2018/03/29	0	0.00	37	34.35	34.30	-37	4,727	-0.78%
2018/03/28	5	34.00	6	34.20	34.45	-1	4,707	-0.02%
2018/03/27	28	34.87	9	34.89	34.55	19	4,635	0.41%
2018/03/26	0	0.00	2	33.95	33.90	-2	4,144	-0.05%
2018/03/23	3	33.47	20	33.70	33.90	-17	4,117	-0.41%
2018/03/22	2	34.20	4	34.56	34.00	-2	4,039	-0.05%
2018/03/21	8	34.31	9	34.30	34.35	-1	3,971	-0.03%
2018/03/20	0	0.00	2	33.80	33.90	-2	3,905	-0.05%
2018/03/19	0	0.00	20	33.90	33.90	-20	3,880	-0.52%
2018/03/16	2	33.70	1	33.70	33.65	1	3,862	0.03%
2018/03/15	5	33.83	5	33.78	33.90	0	3,810	0.00%
2018/03/14	10	33.56	0	0.00	33.40	10	3,735	0.27%
2018/03/13	2	33.50	0	0.00	33.55	2	3,726	0.05%
2018/03/09	0	0.00	0.2	33.20	33.25	-0.2	3,724	-0.01%
2018/03/08	20	33.50	5	33.74	33.35	15	3,730	0.40%
2018/03/07	37	33.16	13.2	33.00	33.20	23.8	3,665	0.65%
2018/03/06	0	0.00	4.6	32.65	32.60	-4.6	3,602	-0.13%
2018/03/05	0	0.00	3	32.48	32.35	-3	3,664	-0.08%
2018/03/02	0	0.00	10	32.45	32.40	-10	3,639	-0.27%
2018/03/01	0	0.00	12	32.50	32.50	-12	3,660	-0.33%
2018/02/26	0	0.00	1	32.75	32.80	-1	3,680	-0.03%
2018/02/23	10	32.35	3	32.40	32.25	7	3,682	0.19%
2018/02/22	12	31.90	0	0.00	32.25	12	3,820	0.31%
2018/02/21	10	31.33	3	31.50	31.65	7	4,040	0.17%
2018/02/12	10	30.93	0	0.00	30.95	10	4,479	0.22%
2018/02/09	1	30.90	0	0.00	30.70	1	4,500	0.02%
2018/02/07	8	31.07	2	30.90	30.85	6	4,550	0.13%
2018/02/06	40	30.70	6	30.95	30.70	34	4,537	0.75%
2018/02/02	3	32.85	0	0.00	32.80	3	4,430	0.07%
2018/01/31	1	32.70	4	33.59	33.45	-3	4,616	-0.06%
2018/01/29	2	33.80	1	33.70	33.65	1	4,610	0.02%
2018/01/26	1	33.60	0	0.00	33.65	1	4,610	0.02%
2018/01/25	1	33.95	0.2	33.80	33.95	0.8	4,586	0.02%
2018/01/24	3	33.50	0	0.00	33.50	3	4,539	0.07%
2018/01/22	0	0.00	10	33.60	33.55	-10	4,618	-0.22%
2018/01/19	1	33.45	1	33.35	33.20	0	4,683	0.00%
2018/01/18	0	0.00	18	33.72	33.65	-18	4,640	-0.39%
2018/01/17	2	33.65	4	33.83	33.80	-2	4,614	-0.04%
2018/01/16	2	33.88	6	33.82	33.95	-4	4,600	-0.09%
2018/01/15	1	33.70	1	33.70	33.65	0	4,564	0.00%
2018/01/12	0	0.00	8	33.42	33.40	-8	4,529	-0.18%
2018/01/11	0	0.00	2	33.40	33.35	-2	4,519	-0.04%
2018/01/10	6	33.23	7	33.36	33.30	-1	4,495	-0.02%
2018/01/08	0	0.00	10	33.25	33.30	-10	4,471	-0.22%
2018/01/05	0	0.00	6	32.75	33.10	-6	4,407	-0.14%
2018/01/04	10	32.55	0	0.00	32.55	10	4,335	0.23%
2018/01/03	13.2	32.36	40	32.40	32.40	-26.8	4,313	-0.62%