潤泰新 (9945)-玉山-景美券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	35.95	5	35.91	36.15	15	5,776	0.26%
2024/04/18	33.2	36.37	18	36.21	36.45	15.2	5,567	0.27%
2024/04/17	0	34.80	0	0.00	34.85	0	5,274	0.00%
2024/04/16	7.1	34.45	3.1	34.55	34.45	3.9	5,263	0.07%
2024/04/15	14	35.25	1	35.20	35.20	13	5,183	0.25%
2024/04/12	8	34.76	1	34.95	34.95	7	5,140	0.14%
2024/04/11	7	34.98	1.5	34.83	34.90	5.6	5,142	0.11%
2024/04/10	2	35.10	7	35.01	35.00	-5	5,094	-0.10%
2024/04/09	0	34.95	0	0.00	34.95	0	5,171	0.00%
2024/04/08	1	34.45	0	0.00	34.50	1	5,354	0.02%
2024/04/03	1	34.70	0	34.75	34.65	1	5,405	0.02%
2024/04/02	2.3	35.12	5	35.01	35.05	-2.7	5,487	-0.05%
2024/04/01	0	0.00	1.8	35.25	35.45	-1.8	5,485	-0.03%
2024/03/29	25	35.18	3	35.15	35.15	22	5,472	0.40%
2024/03/28	2	35.10	0	0.00	35.05	2	5,454	0.04%
2024/03/27	0	0.00	1	35.20	35.25	-1	5,412	-0.02%
2024/03/26	0	0.00	1	35.05	35.20	-1	5,387	-0.02%
2024/03/25	0.1	35.50	1	35.20	35.15	-1	5,356	-0.02%
2024/03/22	0	35.10	0	0.00	35.10	0	5,335	0.00%
2024/03/21	0	35.30	6.1	35.21	35.35	-6.1	5,325	-0.12%
2024/03/20	5.1	34.19	1	33.85	34.15	4.1	5,712	0.07%
2024/03/19	6.1	34.26	1	34.25	34.10	5.1	5,745	0.09%
2024/03/18	4.1	34.70	2	34.75	34.70	2.1	5,617	0.04%
2024/03/15	2	35.03	0.9	35.20	35.00	1.1	5,568	0.02%
2024/03/14	32.1	35.47	11	36.30	35.50	21.1	5,457	0.39%
2024/03/13	0	0.00	0	36.80	36.85	0	5,191	0.00%
2024/03/12	2	36.65	2.3	36.79	36.95	-0.3	5,182	-0.01%
2024/03/11	1.2	36.09	0	0.00	36.40	1.2	5,193	0.02%
2024/03/08	0	35.85	0	0.00	35.85	0	5,166	0.00%
2024/03/07	14	35.75	0	0.00	35.85	14	5,293	0.26%
2024/03/06	0	0.00	4.8	36.16	36.15	-4.8	5,262	-0.09%
2024/03/05	1	35.70	2.8	35.71	35.65	-1.8	5,284	-0.03%
2024/03/04	2	35.83	0	35.70	35.65	2	5,303	0.04%
2024/03/01	3.1	36.02	0	0.00	36.00	3.1	5,261	0.06%
2024/02/29	1.2	35.99	4.8	35.95	36.35	-3.6	5,261	-0.07%
2024/02/27	4.1	36.42	0	0.00	36.20	4.1	5,240	0.08%
2024/02/26	1	36.60	3	36.65	36.65	-2	5,247	-0.04%
2024/02/23	2	36.95	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	0.00	13	37.10	37.05	-13	5,303	-0.25%
2024/02/21	0.2	36.95	0	0.00	36.85	0.2	5,353	0.00%
2024/02/20	1	37.00	0	0.00	36.95	1	5,374	0.02%
2024/02/19	1.1	36.73	4	36.83	37.15	-2.9	5,410	-0.05%
2024/02/15	1.1	35.80	0.9	35.90	36.10	0.2	5,583	0.00%
2024/02/05	1	35.75	0.5	35.85	35.75	0.5	5,539	0.01%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/02/01	3	35.98	1	36.10	36.10	2	5,476	0.04%
2024/01/31	1	35.85	0	0.00	35.75	1	5,471	0.02%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/25	0	0.00	0	35.95	35.80	0	5,497	0.00%
2024/01/24	1	36.00	0	0.00	36.00	1	5,483	0.02%
2024/01/23	0	35.65	4	35.65	35.60	-4	5,510	-0.07%
2024/01/22	0.1	35.50	5	35.55	35.45	-4.9	5,501	-0.09%
2024/01/19	0.3	35.45	1	35.40	35.45	-0.7	5,473	-0.01%
2024/01/18	2.8	35.06	0	35.20	34.80	2.8	5,448	0.05%
2024/01/17	8.1	35.27	1	35.00	34.90	7.1	5,386	0.13%
2024/01/16	9.1	36.07	0	0.00	35.90	9.1	5,227	0.17%
2024/01/15	0	37.15	0	0.00	37.00	0	5,090	0.00%
2024/01/12	0	0.00	5	36.95	36.90	-5	5,129	-0.10%
2024/01/11	5	36.95	0	0.00	37.00	5	5,185	0.10%
2024/01/10	3	37.07	1.8	37.08	36.95	1.2	5,178	0.02%
2024/01/09	1.5	37.33	128	37.30	37.20	-126.5	5,158	-2.45%	大賣/鉅額交易
2024/01/08	1	37.75	25.5	37.82	37.65	-24.5	5,099	-0.48%
2024/01/05	1	38.30	3	38.18	38.05	-2	5,057	-0.04%
2024/01/04	18	38.80	0	0.00	38.55	18	5,023	0.36%
2024/01/03	1	38.60	2	38.60	38.70	-1	5,005	-0.02%
2024/01/02	4	38.96	16.6	38.80	39.25	-12.6	4,893	-0.26%
2023/12/29	28	37.86	8	37.74	37.75	20	4,681	0.43%
2023/12/28	0	37.70	18.8	37.69	37.85	-18.8	4,656	-0.40%
2023/12/27	135	37.00	151	37.00	37.00	-16	4,579	-0.35%	大買/大賣/
2023/12/26	0	36.70	9	36.71	36.70	-9	4,532	-0.20%
2023/12/25	1.9	36.42	1	36.60	36.25	0.9	4,535	0.02%
2023/12/21	8.7	36.49	2	36.45	36.40	6.7	4,779	0.14%
2023/12/20	0.5	36.80	2.8	36.69	36.85	-2.3	4,832	-0.05%
2023/12/19	112	36.55	2	36.43	36.45	110	4,859	2.26%	大買/鉅額交易
2023/12/18	1	37.00	1	37.15	37.00	0	4,835	0.00%
2023/12/15	5.4	36.76	2	37.00	36.75	3.3	4,782	0.07%
2023/12/14	3	36.67	9	37.04	36.95	-6	4,295	-0.14%
2023/12/13	4	35.99	0	0.00	35.90	4	4,193	0.10%
2023/12/12	5.6	36.19	0	0.00	36.20	5.6	4,244	0.13%
2023/12/11	1	36.35	1	36.60	36.50	0	4,281	0.00%
2023/12/08	0	0.00	1	36.75	36.60	-1	4,310	-0.02%
2023/12/07	1	37.10	3	37.00	36.90	-2	4,314	-0.05%
2023/12/06	1	37.40	9	37.42	37.30	-8	4,430	-0.18%
2023/12/05	24.1	36.80	12	36.80	36.75	12.1	4,490	0.27%
2023/12/04	16	36.62	12.2	37.03	37.15	3.9	4,754	0.08%
2023/12/01	0	0.00	7	35.84	35.80	-7	4,689	-0.15%
2023/11/30	4	35.85	1.4	35.83	35.80	2.6	4,809	0.05%
2023/11/29	0	35.85	0	0.00	35.85	0	4,766	0.00%
2023/11/28	2	35.55	40	35.70	35.85	-38	4,739	-0.80%
2023/11/27	10	35.95	0	35.65	35.50	10	4,695	0.21%
2023/11/24	20.1	35.80	0	0.00	35.85	20.1	4,687	0.43%
2023/11/22	0	35.75	0	0.00	35.75	0	4,762	0.00%
2023/11/21	10.7	35.90	0	0.00	35.95	10.7	4,810	0.22%
2023/11/20	31	35.88	0	0.00	35.80	31	4,752	0.65%
2023/11/17	6.5	36.83	0.9	36.80	36.90	5.6	4,762	0.12%
2023/11/16	1.3	36.61	0	0.00	36.80	1.3	4,779	0.03%
2023/11/15	1.3	36.37	23.9	36.63	36.70	-22.6	4,790	-0.47%
2023/11/14	7	35.10	12	35.33	35.50	-5	4,642	-0.11%
2023/11/13	0	34.28	0	0.00	34.70	0	4,594	0.00%
2023/11/10	5	34.15	0	0.00	34.15	5	4,577	0.11%
2023/11/08	10	34.25	1	34.25	34.45	9	4,705	0.19%
2023/11/07	0	34.10	0	0.00	34.10	0	4,720	0.00%
2023/11/06	0	0.00	2	34.38	34.50	-2	4,754	-0.04%
2023/11/03	0	34.05	4.7	33.88	34.10	-4.7	4,757	-0.10%
2023/11/02	0	0.00	4.3	33.39	33.25	-4.3	4,809	-0.09%
2023/11/01	1	32.80	2	32.80	32.60	-1	4,827	-0.02%
2023/10/31	8.1	32.64	0.2	32.70	32.40	7.9	4,855	0.16%
2023/10/30	5	33.15	0	0.00	33.20	5	4,859	0.10%
2023/10/27	0	0.00	2	33.50	33.40	-2	4,903	-0.04%
2023/10/26	4.1	33.20	0	0.00	33.10	4.1	4,967	0.08%
2023/10/25	0.1	33.85	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	0	33.52	75.5	33.36	33.55	-75.5	5,088	-1.48%
2023/10/23	2.4	33.34	10.1	33.34	33.20	-7.7	5,127	-0.15%
2023/10/20	7	32.89	3	33.32	33.20	4	5,154	0.08%
2023/10/19	4.4	33.51	50.5	33.35	33.40	-46.1	5,153	-0.89%
2023/10/18	4.1	34.31	6.1	34.44	34.10	-2	5,155	-0.04%
2023/10/17	19	34.84	2	34.65	34.65	17	5,158	0.33%
2023/10/16	0	35.35	0	0.00	35.35	0	5,203	0.00%
2023/10/13	2.1	35.45	1.9	35.52	35.40	0.2	5,276	0.00%
2023/10/12	0	0.00	2	35.75	35.75	-2	5,401	-0.04%
2023/10/11	0	0.00	2	35.30	35.35	-2	5,433	-0.04%
2023/10/06	0	0.00	4	34.84	34.90	-4	5,429	-0.07%
2023/10/05	6	34.15	0	0.00	34.25	6	5,450	0.11%
2023/10/04	4.1	34.12	0.2	34.20	34.00	3.9	5,481	0.07%
2023/10/03	1	35.00	0	0.00	34.90	1	5,447	0.02%
2023/10/02	6	35.39	0	0.00	35.20	6	5,416	0.11%
2023/09/28	1	35.20	2	35.20	35.20	-1	5,433	-0.02%
2023/09/27	1	35.25	0.9	36.00	35.20	0.1	5,440	0.00%
2023/09/26	5.7	35.67	0	0.00	35.30	5.7	5,428	0.10%
2023/09/25	2.4	36.88	0	0.00	36.70	2.4	5,280	0.05%
2023/09/13	3	35.27	1.2	35.21	34.90	1.8	5,230	0.03%
2023/09/12	4	34.70	1	35.00	35.00	3	5,285	0.06%
2023/09/11	4.1	34.78	3	34.85	34.75	1.1	5,299	0.02%
2023/09/08	7	34.81	0	0.00	34.80	7	5,338	0.13%
2023/09/07	2	35.28	3.1	35.11	35.00	-1.1	5,454	-0.02%
2023/09/06	3	35.83	19	35.80	35.60	-16	5,452	-0.29%
2023/09/05	6	36.25	5	36.31	36.40	1	5,413	0.02%
2023/09/04	4	36.46	0	0.00	36.10	4	5,409	0.07%
2023/09/01	1.2	36.51	9	36.66	36.60	-7.8	5,424	-0.14%
2023/08/31	0	0.00	6	36.88	36.85	-6	5,542	-0.11%
2023/08/30	3	36.80	3	36.70	36.60	0	5,703	0.00%
2023/08/29	4	36.28	8	36.63	36.65	-4	5,614	-0.07%
2023/08/28	3.8	35.48	8	35.58	35.70	-4.2	5,309	-0.08%
2023/08/25	1	34.65	5	34.61	34.50	-4	5,274	-0.08%
2023/08/24	2	33.08	2.2	33.34	33.30	-0.2	5,180	0.00%
2023/08/23	2.1	33.08	3	33.25	33.00	-0.9	5,192	-0.02%
2023/08/22	2	33.35	0	0.00	33.35	2	5,227	0.04%
2023/08/18	3	33.03	1	33.15	33.20	2	5,260	0.04%
2023/08/17	10.1	33.22	5	32.95	33.20	5.1	5,242	0.10%
2023/08/16	5.4	34.07	0	0.00	33.80	5.4	5,159	0.11%
2023/08/15	0	0.00	5	34.55	34.50	-5	5,126	-0.10%
2023/08/14	5.4	34.69	0	0.00	34.55	5.4	5,142	0.11%
2023/08/11	0	0.00	1	35.05	35.05	-1	5,142	-0.02%
2023/08/10	8.5	34.77	0	0.00	34.55	8.5	5,136	0.16%
2023/08/09	1.5	34.85	1	34.85	34.85	0.5	5,172	0.01%
2023/08/08	4.1	34.92	0	0.00	34.90	4.1	5,184	0.08%
2023/08/07	7	35.21	0	0.00	35.15	7	5,165	0.14%
2023/08/04	0	0.00	2.5	35.47	35.15	-2.5	5,202	-0.05%
2023/08/02	3.5	35.26	4	35.55	35.10	-0.5	5,198	-0.01%
2023/08/01	1	35.80	0	0.00	35.75	1	5,177	0.02%
2023/07/31	0	0.00	14	35.79	35.60	-14	5,166	-0.27%
2023/07/28	1	35.65	1	35.85	35.60	0	5,157	0.00%
2023/07/27	0	0.00	21	35.98	36.15	-21	5,139	-0.41%
2023/07/26	0	0.00	26	35.48	35.35	-26	5,079	-0.51%
2023/07/25	25	35.10	2	35.00	35.05	23	5,106	0.45%
2023/07/24	6	34.90	0	0.00	35.15	6	5,096	0.12%
2023/07/21	0	0.00	11	35.80	35.20	-11	5,073	-0.22%
2023/07/20	1	35.90	1	35.70	35.70	0	5,147	0.00%
2023/07/19	3.2	35.13	5	35.25	35.10	-1.8	5,134	-0.04%
2023/07/18	3.1	35.23	0	0.00	35.25	3.1	5,097	0.06%
2023/07/17	0	35.45	23	35.25	35.45	-23	5,114	-0.45%
2023/07/14	0	35.30	1	35.55	35.55	-1	5,150	-0.02%
2023/07/13	2	35.23	8	35.26	35.20	-6	5,183	-0.12%
2023/07/12	14.2	35.39	38	35.46	35.25	-23.8	5,162	-0.46%
2023/07/11	2	35.80	38.5	35.97	35.70	-36.5	5,168	-0.71%
2023/07/10	0.1	35.70	13	35.95	35.85	-12.9	5,193	-0.25%
2023/07/07	13	35.23	2	35.40	35.40	11	5,242	0.21%
2023/07/06	2	35.75	1	35.55	35.55	1	5,242	0.02%
2023/07/05	2	36.35	2	36.35	36.15	0	5,169	0.00%
2023/07/04	0	36.00	0.2	36.00	36.00	-0.2	5,189	0.00%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	0	0.00	6	36.16	35.95	-6	5,333	-0.11%
2023/06/29	0.3	36.10	0	0.00	35.95	0.3	5,349	0.01%
2023/06/28	0	0.00	10	36.11	36.15	-10	5,450	-0.18%
2023/06/27	1.5	36.03	0	0.00	35.95	1.5	5,485	0.03%
2023/06/21	4.2	35.91	0	0.00	35.85	4.2	5,604	0.07%
2023/06/20	0	0.00	13	36.12	36.15	-13	5,639	-0.23%
2023/06/19	1	36.30	0	0.00	36.30	1	5,838	0.02%
2023/06/16	5	36.48	3	36.85	36.05	2	6,138	0.03%
2023/06/14	2.3	36.36	10	36.37	36.50	-7.7	6,906	-0.11%
2023/06/13	16.1	36.77	11	36.58	36.75	5.1	7,974	0.06%
2023/06/12	5	35.85	1	35.75	35.55	4	7,935	0.05%
2023/06/09	6.4	36.12	0.5	36.35	36.10	5.9	7,948	0.07%
2023/06/08	5	36.37	1	36.25	36.25	4	7,979	0.05%
2023/06/07	1.2	36.71	3	36.70	36.85	-1.8	7,999	-0.02%
2023/06/06	33.2	36.86	3	36.90	37.00	30.2	7,968	0.38%
2023/06/05	6	36.76	22.7	36.60	36.95	-16.7	7,832	-0.21%
2023/06/02	6	35.18	10	35.10	35.05	-4	7,564	-0.05%
2023/06/01	6	34.83	0	0.00	34.90	6	7,550	0.08%
2023/05/30	0	0.00	4	35.05	35.05	-4	7,560	-0.05%
2023/05/29	1.2	34.83	0	0.00	35.00	1.2	7,700	0.02%
2023/05/26	20	34.92	8	34.81	34.90	12	7,707	0.16%
2023/05/25	4.1	35.31	1	35.15	35.15	3.1	7,703	0.04%
2023/05/24	0	35.65	4	35.55	35.70	-4	7,686	-0.05%
2023/05/23	0	0.00	17	35.64	35.70	-17	7,678	-0.22%
2023/05/22	0	0.00	1	35.60	35.50	-1	7,685	-0.01%
2023/05/19	3	35.52	4.1	35.60	35.55	-1.1	7,676	-0.01%
2023/05/18	0	35.45	3	35.50	35.45	-3	7,642	-0.04%
2023/05/17	10	35.10	13	35.48	35.35	-3	7,640	-0.04%
2023/05/16	1	35.10	305.9	34.66	35.10	-304.9	7,567	-4.03%	大賣/鉅額交易
2023/05/15	12.1	34.31	166	34.22	34.50	-153.9	7,585	-2.03%	大賣/鉅額交易
2023/05/12	2.2	34.99	0	0.00	34.85	2.2	7,513	0.03%
2023/05/11	1	35.20	8	35.20	35.20	-7	7,470	-0.09%
2023/05/10	3.1	35.46	0	0.00	35.50	3.1	7,450	0.04%
2023/05/09	2	35.80	11	35.89	35.75	-9	7,428	-0.12%
2023/05/08	0	0.00	37.3	35.67	35.80	-37.3	7,447	-0.50%
2023/05/04	3	35.45	1	35.80	35.80	2	7,481	0.03%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	5	35.61	5	35.70	35.50	0	7,619	0.00%
2023/04/28	2	35.75	3	35.70	35.80	-1	7,729	-0.01%
2023/04/27	1	35.45	3	35.55	35.50	-2	7,726	-0.03%
2023/04/25	2	35.58	3	35.82	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	6.2	35.52	35.55	-6.2	7,638	-0.08%
2023/04/21	0	0.00	1	35.15	35.15	-1	7,666	-0.01%
2023/04/20	12.3	35.10	2	35.05	35.05	10.3	7,657	0.13%
2023/04/19	3.1	35.39	0	0.00	35.45	3.1	7,673	0.04%
2023/04/18	13.2	35.57	5	35.67	35.50	8.2	7,615	0.11%
2023/04/17	3	36.00	2	36.05	35.95	1	7,572	0.01%
2023/04/14	1.1	35.86	1	36.10	36.10	0.1	7,546	0.00%
2023/04/13	0.1	36.05	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	2	35.98	24.4	36.04	36.15	-22.4	7,539	-0.30%
2023/04/11	1.6	35.68	34	35.70	35.85	-32.4	7,476	-0.43%
2023/04/10	9.1	35.57	1	35.50	35.50	8.1	7,443	0.11%
2023/04/07	2.3	35.62	12	35.31	35.65	-9.7	7,407	-0.13%
2023/04/06	4	35.29	0	0.00	35.15	4	7,338	0.05%
2023/03/31	4	35.51	2	35.55	35.35	2	7,291	0.03%
2023/03/30	3	35.18	2	35.10	35.05	1	7,236	0.01%
2023/03/29	5.5	34.97	1	34.90	34.90	4.5	7,244	0.06%
2023/03/28	5	35.32	3	35.17	35.20	2	7,227	0.03%
2023/03/27	12.5	35.53	11	35.41	35.50	1.5	7,223	0.02%
2023/03/24	6.3	35.81	47	35.84	35.85	-40.7	7,204	-0.56%
2023/03/23	6.5	35.71	16.2	35.71	35.85	-9.7	7,168	-0.14%
2023/03/22	3	35.63	4	35.88	35.95	-1	7,126	-0.01%
2023/03/21	22	35.07	35.8	35.55	35.65	-13.8	6,984	-0.20%
2023/03/20	63.6	34.57	70	34.22	34.30	-6.4	6,702	-0.10%
2023/03/17	17.8	36.24	3	36.33	36.25	14.8	6,127	0.24%
2023/03/16	82.8	36.33	26.5	36.18	36.25	56.3	5,954	0.95%
2023/03/15	22.3	38.35	0	0.00	38.35	22.3	4,988	0.45%
2023/03/14	28.1	42.64	2	42.58	42.60	26.1	4,968	0.52%
2023/03/13	22.1	42.97	2.3	42.99	43.00	19.8	5,011	0.39%
2023/03/10	8.2	43.38	34.8	43.35	43.25	-26.5	5,008	-0.53%
2023/03/09	0	0.00	12	44.17	44.10	-12	4,978	-0.24%
2023/03/08	15.3	43.94	0	0.00	44.00	15.3	5,069	0.30%
2023/03/07	21	44.07	3	43.88	44.10	18	5,083	0.35%
2023/03/06	1.1	43.45	2	43.50	43.45	-1	5,069	-0.02%
2023/03/03	2	43.23	2	43.15	43.25	0	5,086	0.00%
2023/03/02	1	43.20	0	0.00	43.30	1	5,100	0.02%
2023/03/01	10.1	43.56	0	0.00	43.60	10.1	5,047	0.20%
2023/02/24	5	44.41	5	44.25	44.45	0	4,887	0.00%
2023/02/23	3	44.62	5	44.57	44.50	-2	4,861	-0.04%
2023/02/22	0.1	44.15	0	0.00	44.20	0.1	4,838	0.00%
2023/02/21	5.1	44.35	5	44.30	44.40	0.1	4,897	0.00%
2023/02/17	10	44.13	4	44.05	44.10	6	5,103	0.12%
2023/02/16	6.2	44.19	5.6	44.16	44.10	0.5	5,221	0.01%
2023/02/15	2.4	44.06	0	0.00	44.00	2.4	5,355	0.05%
2023/02/14	1	44.15	7	44.25	44.25	-6	5,390	-0.11%
2023/02/13	4	43.85	0	0.00	44.05	4	5,538	0.07%
2023/02/10	6.1	44.37	0	0.00	44.40	6.1	5,566	0.11%
2023/02/09	0	0.00	2	44.95	44.75	-2	5,622	-0.04%
2023/02/08	7.5	44.63	0	0.00	44.75	7.5	5,670	0.13%
2023/02/07	1.1	44.66	20	44.80	44.65	-18.9	5,700	-0.33%
2023/02/06	3.1	44.71	1.1	44.82	44.70	2	5,741	0.04%
2023/02/03	9.2	45.18	1.5	45.13	45.10	7.7	5,764	0.13%
2023/02/02	7	45.23	28	45.40	45.40	-21	5,807	-0.36%
2023/02/01	4	45.13	2.4	45.22	45.30	1.6	5,868	0.03%
2023/01/31	4.5	45.13	24.6	45.09	44.75	-20.1	6,156	-0.33%
2023/01/30	3	44.10	117.5	44.50	44.70	-114.5	6,185	-1.85%	大賣/鉅額交易
2023/01/17	0	0.00	6	43.75	43.90	-6	6,144	-0.10%
2023/01/16	1.3	43.47	7	43.71	43.55	-5.7	6,200	-0.09%
2023/01/13	0.2	43.35	0.1	43.50	43.35	0.2	6,238	0.00%
2023/01/12	21.3	43.46	0	0.00	43.30	21.3	6,316	0.34%
2023/01/11	4	43.29	0	0.00	43.35	4	6,377	0.06%
2023/01/10	24.1	43.20	3	43.60	43.30	21.1	6,394	0.33%
2023/01/09	27	43.66	4	43.90	43.75	23	6,410	0.36%
2023/01/05	3.1	43.06	0	0.00	43.00	3.1	6,835	0.05%
2023/01/04	0.3	43.50	5	43.45	43.35	-4.7	6,948	-0.07%
2023/01/03	2	42.60	13	43.23	43.55	-11	7,003	-0.16%
2022/12/30	1	43.25	59	43.31	43.25	-58	6,996	-0.83%
2022/12/29	2.2	42.60	3	42.65	42.65	-0.8	7,015	-0.01%
2022/12/28	6	43.33	0	0.00	43.15	6	7,027	0.09%
2022/12/27	0	44.10	48.1	43.84	43.90	-48.1	7,143	-0.67%
2022/12/26	3	43.58	39.5	43.69	43.65	-36.5	7,206	-0.51%
2022/12/23	6.9	43.68	2	43.68	43.65	4.9	7,254	0.07%
2022/12/22	0	0.00	39	44.28	44.35	-39	7,273	-0.54%
2022/12/21	1.4	42.87	3	42.85	43.15	-1.6	7,318	-0.02%
2022/12/20	129.6	43.57	124	43.16	42.50	5.6	7,291	0.08%	大買/大賣/
2022/12/19	14	44.05	5	44.08	44.00	9	7,328	0.12%
2022/12/16	12	44.38	5	44.40	44.40	7	7,295	0.10%
2022/12/15	1.3	45.02	3.5	45.09	45.05	-2.2	7,276	-0.03%
2022/12/14	12	44.92	17	45.21	45.00	-5	7,264	-0.07%
2022/12/13	8.7	44.49	5	44.44	44.45	3.7	7,239	0.05%
2022/12/12	2.1	44.36	0.5	44.60	44.35	1.6	7,191	0.02%
2022/12/09	41	44.88	45	44.92	44.85	-4	7,209	-0.05%
2022/12/08	58	44.56	54	44.57	44.50	4	7,180	0.06%
2022/12/07	41.6	45.55	37	45.91	45.60	4.6	7,113	0.06%
2022/12/06	7.3	46.55	0	0.00	46.45	7.3	6,971	0.10%
2022/12/05	2	46.78	2	47.08	47.20	0	6,913	0.00%
2022/12/02	4.2	46.22	0	0.00	45.95	4.2	6,853	0.06%
2022/12/01	1	46.35	0	0.00	46.35	1	6,845	0.01%
2022/11/30	12	46.60	6	46.56	46.15	6	6,800	0.09%
2022/11/28	1.1	44.54	2	45.15	45.25	-1	6,788	-0.01%
2022/11/25	4	45.53	2	45.53	45.35	2	6,849	0.03%
2022/11/24	1.5	44.98	6	44.98	45.20	-4.5	6,829	-0.07%
2022/11/23	3	44.15	0	0.00	44.20	3	6,810	0.04%
2022/11/22	2	43.93	0	0.00	43.95	2	6,859	0.03%
2022/11/21	2.1	44.38	0	0.00	44.10	2.1	6,880	0.03%
2022/11/18	0	0.00	3	44.45	44.45	-3	6,867	-0.04%
2022/11/17	3	43.60	5	43.95	43.95	-2	6,861	-0.03%
2022/11/16	14.1	44.54	4	44.88	44.25	10.1	6,816	0.15%
2022/11/15	6.3	45.19	21	44.98	45.50	-14.7	6,702	-0.22%
2022/11/14	3	45.05	1	45.40	45.25	2	6,637	0.03%
2022/11/11	2	44.15	5	44.36	44.65	-3	6,548	-0.05%
2022/11/10	9	43.29	3	43.30	43.30	6	6,453	0.09%
2022/11/09	19	43.84	31	43.89	43.60	-12	6,546	-0.18%
2022/11/08	8	43.11	7	42.21	43.45	1	6,489	0.02%
2022/11/07	8	41.63	5	41.66	41.80	3	6,546	0.05%
2022/11/04	6	40.06	0	0.00	40.70	6	6,674	0.09%
2022/11/03	60	40.47	0	0.00	40.35	60	6,784	0.88%
2022/11/02	2	39.83	3	40.62	40.90	-1	6,852	-0.01%
2022/11/01	3.2	39.59	1	39.70	40.00	2.2	6,873	0.03%
2022/10/31	2	39.50	0	0.00	39.60	2	6,907	0.03%
2022/10/28	12	40.26	7	40.21	40.00	5	6,976	0.07%
2022/10/27	31.2	39.93	11	40.50	40.35	20.2	7,020	0.29%
2022/10/26	12.2	57.80	63.1	58.06	58.00	-50.9	6,861	-0.74%
2022/10/25	19	58.29	1	57.80	58.10	18	7,285	0.25%
2022/10/24	23.4	59.90	10	60.06	59.00	13.4	7,298	0.18%
2022/10/21	1	60.00	1	60.70	60.40	0	7,271	0.00%
2022/10/20	3	57.60	1	58.00	60.50	2	7,414	0.03%
2022/10/19	3	59.10	0	0.00	58.80	3	7,709	0.04%
2022/10/18	3	57.67	5	58.52	59.00	-2	8,120	-0.02%
2022/10/17	3.4	56.09	11	56.95	57.40	-7.6	9,704	-0.08%
2022/10/14	3	56.57	1	55.90	56.50	2	9,729	0.02%
2022/10/13	21.1	54.89	4	55.93	54.70	17.1	10,220	0.17%
2022/10/12	2	55.95	34.1	55.60	56.60	-32.1	9,827	-0.33%
2022/10/11	13.1	51.60	0	0.00	51.50	13.1	9,732	0.14%
2022/10/07	0	0.00	1	53.60	53.60	-1	9,688	-0.01%
2022/10/06	1	51.70	18.1	52.96	53.10	-17.1	9,659	-0.18%
2022/10/05	1	51.50	17	52.02	51.40	-16	9,655	-0.17%
2022/10/04	18	49.15	14	49.75	50.30	4	9,677	0.04%
2022/10/03	13.1	50.11	3	50.60	49.85	10.1	9,596	0.11%
2022/09/30	14	50.03	24	51.11	51.40	-10	9,546	-0.10%
2022/09/29	3	51.23	2	51.80	51.40	1	9,562	0.01%
2022/09/28	10.5	51.20	6	51.90	50.60	4.5	9,600	0.05%
2022/09/27	5	53.86	4	54.15	53.70	1	9,542	0.01%
2022/09/26	71	52.70	137	54.55	53.50	-66	9,574	-0.69%	大賣/
2022/09/23	3	56.57	5.5	56.14	56.10	-2.5	9,574	-0.03%
2022/09/22	18	56.59	0	0.00	56.50	18	9,599	0.19%
2022/09/21	6	58.22	2	58.50	58.40	4	9,561	0.04%
2022/09/20	2	58.15	3	58.70	58.90	-1	9,553	-0.01%
2022/09/19	13	58.28	4	58.15	58.00	9	9,556	0.09%
2022/09/16	3	59.73	1	59.50	59.80	2	9,573	0.02%
2022/09/15	0.3	59.10	3	60.37	60.30	-2.7	9,578	-0.03%
2022/09/14	8	59.04	1	58.90	59.00	7	9,595	0.07%
2022/09/12	3.5	60.50	5	60.80	60.30	-1.5	9,658	-0.02%
2022/09/08	3	60.23	10.5	60.16	60.30	-7.5	9,752	-0.08%
2022/09/07	5.3	58.41	1	58.00	58.00	4.3	9,759	0.04%
2022/09/06	2	60.00	1	59.80	60.00	1	9,736	0.01%
2022/09/05	1	59.00	1	59.90	59.90	0	9,788	0.00%
2022/09/02	50.1	59.89	28.2	59.59	59.20	21.9	9,859	0.22%
2022/09/01	41	61.31	1	61.30	61.30	40	9,779	0.41%
2022/08/31	7.4	63.32	4	63.60	63.10	3.4	9,717	0.03%
2022/08/30	2	62.70	5	62.94	63.40	-3	9,714	-0.03%
2022/08/29	7.3	62.56	5	62.50	62.80	2.3	9,725	0.02%
2022/08/26	1	64.10	7	63.97	64.30	-6	9,730	-0.06%
2022/08/25	0	0.00	1	62.90	62.70	-1	9,704	-0.01%
2022/08/24	11	61.73	14	62.44	62.60	-3	9,758	-0.03%
2022/08/23	12	62.03	0	0.00	61.80	12	9,953	0.12%
2022/08/22	1	63.20	2	63.10	63.20	-1	10,007	-0.01%
2022/08/19	10.1	62.28	13	62.95	63.00	-2.9	10,012	-0.03%
2022/08/18	3	62.73	9	62.76	63.00	-6	10,003	-0.06%
2022/08/17	2	63.45	10	63.47	63.30	-8	9,993	-0.08%
2022/08/16	113	62.85	49	63.31	63.50	64	9,996	0.64%	大買/
2022/08/15	4.3	64.51	13.1	64.81	64.90	-8.8	9,864	-0.09%
2022/08/12	9	62.69	2.2	62.96	63.00	6.8	9,811	0.07%
2022/08/11	19	64.05	91.1	63.43	64.50	-72.1	9,774	-0.74%
2022/08/10	2.2	61.13	41	61.44	61.50	-38.8	9,669	-0.40%
2022/08/09	204	59.98	22	59.44	60.00	182	9,575	1.90%	大買/鉅額交易
2022/08/08	4.1	57.90	24.1	57.99	58.00	-20	9,580	-0.21%
2022/08/05	5	57.06	18.2	57.60	57.70	-13.2	9,675	-0.14%
2022/08/04	16	54.98	37	55.27	56.00	-21	9,803	-0.21%
2022/08/03	10	56.55	0	0.00	56.40	10	9,749	0.10%
2022/08/02	18	57.74	11	57.92	57.90	7	9,726	0.07%
2022/08/01	16	56.14	45	55.56	57.90	-29	9,782	-0.30%
2022/07/29	60.8	54.80	54	54.80	54.80	6.8	9,333	0.07%
2022/07/28	39.1	60.74	41	60.70	60.80	-2	9,592	-0.02%
2022/07/27	38	59.77	18.2	60.49	60.80	19.8	9,631	0.21%
2022/07/26	31	61.05	21.1	60.97	61.10	10	9,605	0.10%
2022/07/25	59.6	57.55	37	58.37	59.60	22.6	9,320	0.24%
2022/07/22	167.9	58.29	77.6	57.25	58.00	90.3	9,034	1.00%	大買/
2022/07/21	93.5	59.20	49.2	59.20	59.20	44.3	8,254	0.54%
2022/07/20	104.3	68.52	467.2	66.00	65.70	-362.9	8,214	-4.42%	大買/大賣/鉅額交易
2022/07/19	1	72.60	0	0.00	72.90	1	7,723	0.01%
2022/07/18	20	71.35	11	72.45	72.80	9	7,758	0.12%
2022/07/15	37.2	71.07	5	71.00	70.90	32.2	7,754	0.42%
2022/07/14	15	70.75	1	71.30	71.30	14	7,784	0.18%
2022/07/13	0	0.00	36	71.01	71.20	-36	7,796	-0.46%
2022/07/12	5	69.26	1	69.10	69.10	4	7,877	0.05%
2022/07/11	27	69.67	1	69.40	69.40	26	7,850	0.33%
2022/07/08	10	71.26	1	70.90	70.90	9	7,817	0.12%
2022/07/07	12.1	69.66	1	71.00	71.00	11.1	7,858	0.14%
2022/07/06	15.2	70.32	0	0.00	69.90	15.2	8,040	0.19%
2022/07/05	7	70.87	1	71.10	71.40	6	8,002	0.07%
2022/07/04	17	70.48	2	70.80	71.40	15	7,999	0.19%
2022/07/01	58.2	70.78	13	70.95	70.30	45.2	8,025	0.56%
2022/06/30	17	73.88	2	73.55	73.40	15	7,927	0.19%
2022/06/29	35	74.27	11	74.92	74.80	24	7,915	0.30%
2022/06/28	4	74.73	13	74.84	74.80	-9	7,956	-0.11%
2022/06/27	3.2	75.19	32.1	75.31	75.50	-28.9	8,050	-0.36%
2022/06/24	0	0.00	15	74.27	74.50	-15	8,124	-0.18%
2022/06/23	23	72.60	4	72.40	72.70	19	8,146	0.23%
2022/06/22	38	73.41	2	73.60	72.70	36	8,246	0.44%
2022/06/21	3	74.33	3	74.33	74.40	0	8,256	0.00%
2022/06/20	21	72.99	4	73.08	72.60	17	8,320	0.20%
2022/06/17	11	74.89	0	0.00	74.30	11	8,386	0.13%
2022/06/16	31	77.30	1	78.00	75.70	30	8,421	0.36%
2022/06/15	18.2	77.24	10	77.40	77.00	8.2	8,689	0.09%
2022/06/14	15	76.98	3.5	76.34	77.30	11.6	8,740	0.13%
2022/06/13	30.4	76.44	0	0.00	75.70	30.4	8,821	0.34%
2022/06/10	5	77.92	10	78.50	78.50	-5	8,757	-0.06%
2022/06/09	3	78.40	10	78.34	78.40	-7	8,756	-0.08%
2022/06/08	12	78.04	14.2	77.96	77.90	-2.2	8,770	-0.02%
2022/06/07	0	0.00	3.1	77.27	77.80	-3.1	8,799	-0.03%
2022/06/06	4	76.68	20.4	77.07	77.60	-16.4	8,844	-0.19%
2022/06/02	12.5	76.10	0	0.00	76.20	12.5	8,997	0.14%
2022/06/01	6	76.60	31	76.46	76.10	-25	9,142	-0.27%
2022/05/31	3	74.90	8	75.45	77.10	-5	9,138	-0.05%
2022/05/30	2	74.10	10	74.25	75.00	-8	9,004	-0.09%
2022/05/27	4	72.30	15	72.97	72.80	-11	8,955	-0.12%
2022/05/26	1	72.10	2	72.00	72.00	-1	9,021	-0.01%
2022/05/25	1	72.20	3	72.50	72.50	-2	9,173	-0.02%
2022/05/24	20	72.75	3	71.90	71.70	17	9,462	0.18%
2022/05/23	3	72.83	29	72.90	72.70	-26	9,605	-0.27%
2022/05/20	25	72.83	1	73.00	72.70	24	9,745	0.25%
2022/05/19	11.2	71.83	2	72.00	71.90	9.2	9,872	0.09%
2022/05/18	8.2	72.77	22.1	73.56	73.80	-13.9	9,887	-0.14%
2022/05/17	5	70.44	10	70.93	71.30	-5	9,881	-0.05%
2022/05/16	26.3	71.38	6	70.03	70.20	20.3	9,838	0.21%
2022/05/13	5.5	70.71	18.3	70.78	71.50	-12.8	9,759	-0.13%
2022/05/12	69.8	70.44	1	69.90	69.80	68.8	9,667	0.71%
2022/05/11	6.1	74.06	0	0.00	73.40	6.1	9,487	0.06%
2022/05/10	3.1	73.09	66	74.02	74.30	-62.9	9,478	-0.66%
2022/05/09	21.3	74.94	4	75.40	74.00	17.3	9,401	0.18%
2022/05/06	16.2	76.23	8	76.05	76.40	8.2	9,293	0.09%
2022/05/05	55.2	77.57	19	77.75	77.70	36.2	9,294	0.39%
2022/05/04	2	80.20	16.6	80.22	80.30	-14.6	8,937	-0.16%
2022/05/03	17.2	79.53	27.4	79.48	79.60	-10.2	8,877	-0.11%
2022/04/29	3.2	77.93	8	78.06	78.30	-4.8	8,755	-0.05%
2022/04/28	8	77.96	27.2	77.98	77.50	-19.2	8,743	-0.22%
2022/04/27	159.4	78.07	46.4	78.28	78.90	113	8,590	1.32%	大買/鉅額交易
2022/04/26	0	0.00	11.2	74.50	74.50	-11.2	7,745	-0.14%
2022/04/25	71.4	67.30	1	67.50	67.80	70.4	7,794	0.90%
2022/04/22	33.9	68.95	0.3	69.30	69.10	33.6	7,749	0.43%
2022/04/21	31.2	70.00	2	70.15	69.90	29.2	7,781	0.37%
2022/04/20	3.1	70.33	2	71.00	70.30	1.1	7,799	0.01%
2022/04/19	9.5	70.69	0	0.00	70.20	9.5	7,905	0.12%
2022/04/18	24.2	70.08	1	69.80	69.80	23.2	8,173	0.28%
2022/04/15	3.4	72.71	0	0.00	72.50	3.4	8,063	0.04%
2022/04/14	2.2	74.47	0	0.00	73.80	2.2	8,033	0.03%
2022/04/13	0.1	74.20	4	74.10	74.30	-4	8,065	-0.05%
2022/04/12	24	74.30	2	74.40	73.20	22	8,002	0.27%
2022/04/11	3.2	77.75	0	0.00	77.80	3.2	7,785	0.04%
2022/04/08	0.1	78.19	0.1	79.10	79.10	0	7,767	0.00%
2022/04/07	2.4	78.51	0	0.00	77.50	2.4	7,746	0.03%
2022/04/06	0.2	78.80	0	0.00	79.80	0.2	7,673	0.00%
2022/04/01	0.2	78.97	3	78.87	79.10	-2.9	7,626	-0.04%
2022/03/31	2	79.00	6	79.22	79.30	-4	7,628	-0.05%
2022/03/30	14	79.41	24.5	79.73	79.10	-10.5	7,624	-0.14%
2022/03/29	1.1	78.79	6.1	78.98	79.20	-5	7,527	-0.07%
2022/03/28	10	76.14	5	76.80	77.20	5	7,434	0.07%
2022/03/25	7	76.64	22.1	76.66	77.20	-15.1	7,414	-0.20%
2022/03/24	4.8	75.13	17.1	75.18	75.10	-12.3	7,271	-0.17%
2022/03/23	22	73.95	7	74.27	74.90	15	7,250	0.21%
2022/03/22	4.3	72.84	6.1	72.90	73.60	-1.8	7,157	-0.02%
2022/03/21	6	71.68	6.3	72.44	71.90	-0.3	7,055	0.00%
2022/03/18	9	71.12	1	73.00	73.00	8	6,990	0.11%
2022/03/17	2	70.55	2	70.70	70.80	0	6,786	0.00%
2022/03/16	13.1	70.07	0	0.00	70.10	13.1	6,737	0.19%
2022/03/15	6	71.77	2	71.70	71.70	4	6,594	0.06%
2022/03/14	12	72.08	4	72.45	72.10	8	6,578	0.12%
2022/03/11	12	71.29	0	0.00	72.10	12	6,614	0.18%
2022/03/10	18	71.83	6.1	71.74	71.90	12	6,630	0.18%
2022/03/09	10.3	69.42	16.2	69.61	69.90	-5.9	6,627	-0.09%
2022/03/08	15.2	68.48	29.6	69.49	67.60	-14.4	6,590	-0.22%
2022/03/07	5.3	70.48	3.1	70.63	70.60	2.2	6,421	0.03%
2022/03/04	11.1	73.33	2	73.60	73.30	9.1	6,411	0.14%
2022/03/03	11	73.51	4.1	73.35	73.60	7	6,550	0.11%
2022/03/02	3	72.43	0	0.00	72.40	3	6,620	0.05%
2022/03/01	29	71.67	11	71.88	72.00	18	6,599	0.27%
2022/02/25	43.1	72.63	15	71.45	71.60	28.1	6,532	0.43%
2022/02/24	35.3	72.81	77.6	72.20	71.50	-42.3	6,388	-0.66%
2022/02/23	8.2	73.89	6.5	73.92	74.40	1.7	6,141	0.03%
2022/02/22	18.7	71.11	29	71.61	71.80	-10.4	6,098	-0.17%
2022/02/21	31.1	71.58	9.1	70.77	71.90	22	5,982	0.37%
2022/02/18	33.1	69.00	18.1	69.75	69.90	15.1	5,863	0.26%
2022/02/17	0	0.00	33	68.62	68.80	-33	5,808	-0.57%
2022/02/16	29	68.10	7	67.80	67.80	22	5,947	0.37%
2022/02/15	0.1	68.05	0.4	68.20	67.50	-0.3	6,047	0.00%
2022/02/14	2	67.75	0	0.00	67.50	2	6,087	0.03%
2022/02/11	1.1	68.50	0	0.00	68.90	1.1	6,110	0.02%
2022/02/10	0.6	68.20	7.7	68.58	68.80	-7.1	6,203	-0.11%
2022/02/09	2	68.00	6	67.68	67.70	-4	6,179	-0.06%
2022/02/08	10.3	67.21	49.4	67.61	67.70	-39.1	6,283	-0.62%
2022/02/07	21.1	66.14	14.5	66.47	67.20	6.6	6,266	0.10%
2022/01/26	3	63.87	0.1	64.00	63.70	2.9	6,224	0.05%
2022/01/25	4.3	63.48	3	63.60	63.40	1.3	6,480	0.02%
2022/01/24	1	64.00	5.3	63.73	64.40	-4.3	6,577	-0.06%
2022/01/21	16	65.14	1	65.50	64.80	15	6,731	0.22%
2022/01/20	9	65.83	15	66.39	66.30	-6	6,874	-0.09%
2022/01/19	19	66.55	7.2	66.37	66.00	11.8	7,402	0.16%
2022/01/18	7	67.07	13	67.13	67.00	-6	7,750	-0.08%
2022/01/17	8.1	66.60	7.1	66.67	66.80	1	7,872	0.01%
2022/01/14	25	66.10	9.2	66.09	66.00	15.9	8,057	0.20%
2022/01/13	7	66.19	9.1	66.41	67.00	-2.1	8,087	-0.03%
2022/01/12	4	66.15	17	66.45	66.50	-13	8,079	-0.16%
2022/01/11	11	65.97	21.6	66.28	67.00	-10.6	7,972	-0.13%
2022/01/10	1	63.00	3	63.67	63.90	-2	7,738	-0.03%
2022/01/07	2.1	62.92	3	63.00	62.80	-1	7,732	-0.01%
2022/01/06	20.1	63.66	13.2	63.78	63.60	6.9	7,738	0.09%
2022/01/05	2.2	62.86	3.2	62.98	63.10	-1	7,746	-0.01%
2022/01/04	7	63.03	0	0.00	63.20	7	7,864	0.09%
2022/01/03	2.2	63.60	0	0.00	63.60	2.2	7,931	0.03%
2021/12/30	3	63.77	3	63.80	63.80	0	7,940	0.00%
2021/12/29	4	63.35	4	63.45	63.50	0	8,031	0.00%
2021/12/28	1.2	62.74	0	0.00	63.00	1.2	8,085	0.01%
2021/12/27	2	63.00	1	63.20	63.00	1	8,192	0.01%
2021/12/24	0	0.00	4.2	63.51	63.30	-4.2	8,294	-0.05%
2021/12/23	3.1	62.36	0	0.00	62.50	3.1	8,336	0.04%
2021/12/22	5	62.00	0.7	62.40	62.00	4.3	8,446	0.05%
2021/12/21	3	62.20	8	62.60	62.40	-5	8,678	-0.06%
2021/12/20	4.2	61.38	0	0.00	61.40	4.2	9,124	0.05%
2021/12/17	2.1	61.36	0.4	61.70	61.30	1.7	9,432	0.02%
2021/12/16	6.2	61.88	0	0.00	61.80	6.2	10,123	0.06%
2021/12/15	1.1	61.90	1.7	61.76	61.90	-0.6	10,653	-0.01%
2021/12/14	7	60.77	18	61.33	61.00	-11	10,919	-0.10%
2021/12/13	20.5	62.07	0	0.00	61.60	20.5	11,008	0.19%
2021/12/10	3	63.50	4	63.60	63.20	-1	11,117	-0.01%
2021/12/09	4.4	64.10	2	64.10	64.00	2.4	11,358	0.02%
2021/12/08	2	64.45	17	64.30	64.10	-15	11,789	-0.13%
2021/12/07	18	63.78	4	64.20	64.40	14	12,028	0.12%
2021/12/06	16	62.81	1	63.00	63.00	15	12,160	0.12%
2021/12/03	10.5	63.65	1	63.30	63.40	9.5	12,276	0.08%
2021/12/02	25.6	63.85	19.2	63.86	63.70	6.4	12,428	0.05%
2021/12/01	2	64.75	15	64.72	64.80	-13	12,676	-0.10%
2021/11/30	8.2	64.63	3	64.47	64.20	5.2	12,675	0.04%
2021/11/29	9	63.54	19	63.46	63.80	-10	12,668	-0.08%
2021/11/26	10.3	65.38	6.4	65.34	64.90	3.9	12,667	0.03%
2021/11/25	3	66.83	0	0.00	66.70	3	12,678	0.02%
2021/11/24	22.2	66.76	16	66.74	66.90	6.2	12,709	0.05%
2021/11/23	4	66.55	0	0.00	66.50	4	12,738	0.03%
2021/11/22	13	66.87	1.8	66.94	66.70	11.2	12,707	0.09%
2021/11/19	16.3	67.59	0	0.00	67.10	16.3	12,660	0.13%
2021/11/18	0.2	69.00	4.1	68.63	68.70	-3.9	12,521	-0.03%
2021/11/17	1.2	68.78	2.1	68.84	68.90	-0.9	12,501	-0.01%
2021/11/16	13.4	68.56	2	68.60	68.50	11.4	12,484	0.09%
2021/11/15	36.6	69.78	30.1	69.01	69.00	6.5	12,470	0.05%
2021/11/12	3.4	67.84	20.8	68.09	68.50	-17.4	12,312	-0.14%
2021/11/11	17.5	67.09	16	66.95	66.70	1.5	12,278	0.01%
2021/11/10	16.6	66.98	14	67.12	66.80	2.6	12,311	0.02%
2021/11/09	7.3	66.85	17.6	66.85	67.50	-10.3	12,330	-0.08%
2021/11/08	4.1	67.31	5	67.34	67.50	-0.9	12,253	-0.01%
2021/11/05	27.3	66.98	16.5	66.85	67.00	10.7	12,270	0.09%
2021/11/04	7	68.83	5	69.10	68.50	2	12,132	0.02%
2021/11/03	5.1	69.43	5.1	69.56	69.60	0	12,059	0.00%
2021/11/02	15.4	69.01	30	69.85	68.20	-14.6	11,962	-0.12%
2021/11/01	24.5	70.85	22	70.81	70.90	2.5	11,713	0.02%
2021/10/29	25.2	70.96	56.1	71.06	70.90	-30.9	11,593	-0.27%
2021/10/28	33.1	69.92	39	69.90	69.90	-5.9	11,409	-0.05%
2021/10/27	86	69.41	50.1	69.16	69.90	35.9	11,209	0.32%
2021/10/26	25.7	66.73	37.3	65.87	67.20	-11.5	10,637	-0.11%
2021/10/25	19	61.03	1.3	61.37	61.90	17.8	10,289	0.17%
2021/10/22	5	59.86	6.2	60.00	60.80	-1.2	10,202	-0.01%
2021/10/21	8	57.45	9	58.09	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	2	56.70	57.30	-2	10,103	-0.02%
2021/10/19	1	57.00	0	0.00	57.00	1	10,262	0.01%
2021/10/18	1.1	56.57	6	56.57	56.40	-4.9	10,314	-0.05%
2021/10/15	2	54.90	1	55.10	55.20	1	10,382	0.01%
2021/10/14	1	54.80	4	54.85	54.50	-3	10,443	-0.03%
2021/10/13	7	54.76	9	54.89	54.80	-2	10,588	-0.02%
2021/10/12	10.3	55.39	1	56.30	55.30	9.3	10,583	0.09%
2021/10/08	6	56.90	3	57.17	56.80	3	10,518	0.03%
2021/10/07	2.1	56.00	2	56.15	56.40	0.1	10,529	0.00%
2021/10/06	4	55.95	2	56.45	55.30	2	10,674	0.02%
2021/10/05	15.1	55.33	5	55.16	56.00	10.1	10,724	0.09%
2021/10/04	8.2	55.80	1.5	55.87	55.30	6.7	10,856	0.06%
2021/10/01	16.4	56.41	31	56.59	56.00	-14.6	11,058	-0.13%
2021/09/30	16.2	57.68	7	57.87	57.40	9.2	11,098	0.08%
2021/09/29	9	57.43	7	57.49	57.40	2	11,014	0.02%
2021/09/28	41	57.50	6	57.58	57.90	35	10,929	0.32%
2021/09/27	76.9	56.58	68	56.94	56.10	8.9	10,701	0.08%
2021/09/24	28	60.22	0	0.00	59.80	28	10,230	0.27%
2021/09/23	27.6	60.99	5	60.96	61.10	22.6	9,950	0.23%
2021/09/22	20	82.38	16.5	80.92	82.30	3.5	9,324	0.04%
2021/09/17	9	84.50	38.1	85.13	85.00	-29.1	9,002	-0.32%
2021/09/16	3	83.80	36	84.35	83.90	-33	8,754	-0.38%
2021/09/15	5.1	84.57	7	84.00	84.60	-1.9	8,643	-0.02%
2021/09/14	4.3	82.34	39.4	82.68	83.50	-35.2	8,435	-0.42%
2021/09/13	13.3	82.17	6.1	83.75	81.50	7.2	8,187	0.09%
2021/09/10	18.4	80.22	24	80.41	81.20	-5.7	7,808	-0.07%
2021/09/09	2.1	75.62	4	75.60	78.50	-1.9	7,588	-0.03%
2021/09/08	2.1	75.43	5	75.12	75.10	-2.9	7,397	-0.04%
2021/09/07	3	75.20	2	75.55	76.10	1	7,242	0.01%
2021/09/06	6	72.13	15	73.16	73.60	-9	7,053	-0.13%
2021/09/03	2	70.05	1	70.70	69.90	1	6,790	0.02%
2021/09/02	14.2	69.64	2	69.80	69.40	12.2	6,743	0.18%
2021/09/01	7	70.51	5	71.20	71.30	2	6,592	0.03%
2021/08/31	3.5	67.82	1.5	67.87	69.30	2	6,396	0.03%
2021/08/27	0	0.00	3.1	66.34	66.90	-3.1	6,208	-0.05%
2021/08/26	0	0.00	2.1	65.40	65.30	-2.1	6,145	-0.03%
2021/08/25	0.1	65.40	31	65.35	65.40	-30.9	6,158	-0.50%
2021/08/24	1.1	64.41	7	64.56	64.80	-5.9	6,142	-0.10%
2021/08/23	0	0.00	1	64.30	64.80	-1	6,169	-0.02%
2021/08/20	2	62.91	11	63.06	63.00	-9	6,168	-0.15%
2021/08/19	2.7	63.97	15	64.04	63.60	-12.4	6,197	-0.20%
2021/08/18	20	65.30	41.1	65.31	65.40	-21.1	6,155	-0.34%
2021/08/17	11.4	64.66	2	65.90	63.50	9.4	6,094	0.15%
2021/08/16	16.1	66.09	0	0.00	65.90	16.1	6,041	0.27%
2021/08/13	0	0.00	24.1	67.50	67.80	-24.1	5,959	-0.41%
2021/08/12	5.1	66.49	7.1	66.04	67.00	-2	5,897	-0.03%
2021/08/11	8.1	65.75	5	65.60	65.30	3.1	5,920	0.05%
2021/08/09	0	0.00	2	65.20	64.90	-2	6,139	-0.03%
2021/08/05	2	64.70	0	0.00	64.70	2	6,402	0.03%
2021/08/04	0	0.00	0.1	64.80	65.00	-0.1	6,738	0.00%
2021/08/03	2	63.70	4.9	64.08	64.30	-2.9	6,917	-0.04%
2021/08/02	0	62.50	4.2	62.88	63.60	-4.2	7,003	-0.06%
2021/07/30	0	0.00	1	62.40	62.40	-1	6,997	-0.01%
2021/07/29	51.1	61.91	0	0.00	62.20	51.1	7,027	0.73%
2021/07/28	3.2	61.37	24	61.25	61.40	-20.8	7,070	-0.29%
2021/07/27	68.3	63.37	1	64.20	62.10	67.3	7,230	0.93%
2021/07/26	58.2	64.82	10	64.80	64.80	48.2	7,176	0.67%
2021/07/23	1	65.60	27.8	66.18	66.40	-26.8	7,135	-0.37%
2021/07/22	0.3	64.80	64.2	64.98	65.00	-63.9	6,977	-0.92%
2021/07/21	2.4	65.32	78	65.11	65.10	-75.6	6,938	-1.09%
2021/07/20	7	65.51	11	65.74	65.80	-4	6,906	-0.06%
2021/07/19	19	67.35	16	66.92	66.60	3	6,888	0.04%
2021/07/16	1.1	60.75	0	0.00	65.60	1.1	6,921	0.02%
2021/07/15	9.7	64.47	3	64.50	64.80	6.7	6,945	0.10%
2021/07/14	29.5	63.24	3	62.50	63.30	26.5	6,955	0.38%
2021/07/13	5	65.21	5	64.02	64.00	0	7,001	0.00%
2021/07/12	9	64.50	85.2	64.99	65.40	-76.2	6,962	-1.10%
2021/07/09	13	62.55	29	62.49	62.90	-16	6,865	-0.23%
2021/07/08	15	60.55	20.5	61.56	62.90	-5.5	6,744	-0.08%
2021/07/07	3.2	58.72	10.3	58.12	59.10	-7.1	6,524	-0.11%
2021/07/05	2	56.60	1	57.20	56.70	1	6,492	0.02%
2021/07/02	4	56.53	2	56.50	56.40	2	6,586	0.03%
2021/07/01	13	56.55	12	56.41	56.60	1	6,649	0.02%
2021/06/30	16	56.59	17	56.46	56.60	-1	6,742	-0.01%
2021/06/29	49	56.74	10	56.76	56.70	39	6,807	0.57%
2021/06/28	3	57.07	21.2	56.18	57.60	-18.2	6,848	-0.27%
2021/06/25	2	54.70	0	0.00	54.80	2	6,779	0.03%
2021/06/24	6	54.23	1	54.40	54.20	5	7,383	0.07%
2021/06/23	2.5	53.98	11	53.91	54.00	-8.5	7,402	-0.11%
2021/06/21	0	0.00	1	53.80	53.90	-1	7,565	-0.01%
2021/06/18	14	53.82	2	53.70	54.00	12	7,566	0.16%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	6	53.33	2	53.50	53.40	4	7,669	0.05%
2021/06/15	1	53.50	10	53.60	53.70	-9	7,756	-0.12%
2021/06/11	8	53.05	7.5	53.01	53.20	0.5	7,884	0.01%
2021/06/10	3	52.30	26	52.06	52.30	-23	7,938	-0.29%
2021/06/09	18	52.22	0	0.00	52.10	18	7,982	0.23%
2021/06/08	3	52.10	0	0.00	52.30	3	8,079	0.04%
2021/06/07	2	51.95	0	0.00	52.20	2	8,253	0.02%
2021/06/04	6	52.45	0	0.00	52.50	6	8,346	0.07%
2021/06/03	1	52.50	0	0.00	52.70	1	8,488	0.01%
2021/06/02	5	52.54	0	0.00	52.50	5	8,578	0.06%
2021/06/01	6	52.40	0	0.00	52.50	6	8,588	0.07%
2021/05/31	1	52.20	1	52.50	52.50	0	8,689	0.00%
2021/05/28	2	52.50	0	0.00	52.40	2	8,738	0.02%
2021/05/26	0	0.00	2	51.60	51.80	-2	8,838	-0.02%
2021/05/25	20	51.60	0	0.00	51.70	20	8,879	0.23%
2021/05/24	32	51.60	32	51.38	51.50	0	8,946	0.00%
2021/05/21	1	51.30	1	51.30	51.70	0	9,023	0.00%
2021/05/20	6	50.98	2	51.00	51.00	4	9,068	0.04%
2021/05/19	1	51.80	2	51.50	51.20	-1	9,040	-0.01%
2021/05/18	1	50.00	22.9	50.45	51.00	-21.9	9,037	-0.24%
2021/05/17	5	48.60	3	48.45	48.45	2	8,988	0.02%
2021/05/14	5	51.62	4	50.90	51.00	1	8,783	0.01%
2021/05/13	25	50.09	1	49.00	49.85	24	8,642	0.28%
2021/05/12	21.1	51.04	4	51.71	50.20	17.1	8,526	0.20%
2021/05/11	14	54.30	1	53.30	53.80	13	8,165	0.16%
2021/05/10	1	54.40	4	54.00	54.60	-3	7,961	-0.04%
2021/05/07	0	0.00	1	53.30	53.50	-1	7,907	-0.01%
2021/05/06	3	53.00	0	0.00	53.00	3	7,904	0.04%
2021/05/05	1	53.00	2	53.00	52.50	-1	7,852	-0.01%
2021/05/04	16	52.34	2	53.80	52.20	14	7,773	0.18%
2021/05/03	1	53.60	1	53.00	53.10	0	7,497	0.00%
2021/04/29	9	53.36	2	53.25	53.10	7	7,427	0.09%
2021/04/28	41	53.80	1.6	53.86	53.70	39.4	7,378	0.53%
2021/04/27	1	53.90	1.6	54.00	54.10	-0.6	7,421	-0.01%
2021/04/26	6	54.30	2	53.85	54.30	4	7,393	0.05%
2021/04/23	4	52.85	9	53.00	53.20	-5	7,335	-0.07%
2021/04/22	6	53.78	2	53.75	52.70	4	7,311	0.05%
2021/04/21	0	0.00	6	53.97	54.10	-6	7,133	-0.08%
2021/04/20	2	52.75	11	52.77	53.10	-9	7,055	-0.13%
2021/04/19	10	53.00	6.2	52.95	53.10	3.9	7,025	0.05%
2021/04/16	5	50.90	17	50.72	51.40	-12	6,894	-0.17%
2021/04/15	10	49.95	62.3	50.04	50.10	-52.3	6,783	-0.77%
2021/04/14	2	49.48	9.3	49.70	49.55	-7.3	6,728	-0.11%
2021/04/13	47.3	50.10	2.5	50.06	49.85	44.8	6,716	0.67%
2021/04/12	2	49.80	6	49.83	49.95	-4	6,649	-0.06%
2021/04/09	10	49.44	1	49.80	49.45	9	6,629	0.14%
2021/04/08	6.1	49.90	1	50.10	49.80	5.1	6,544	0.08%
2021/04/07	9	49.94	90	50.00	50.00	-81	6,455	-1.25%
2021/04/06	6	49.94	15	50.02	50.00	-9	6,395	-0.14%
2021/04/01	5	49.58	10	49.40	49.60	-5	6,285	-0.08%
2021/03/31	1.5	49.30	17	49.52	49.50	-15.5	6,175	-0.25%
2021/03/30	7.9	48.75	39	48.45	48.90	-31.1	6,036	-0.52%
2021/03/29	136	49.87	15.4	48.77	48.85	120.6	5,902	2.04%	大買/鉅額交易
2021/03/26	11	45.57	1	45.65	45.75	10	5,279	0.19%
2021/03/25	2	45.03	1	45.25	45.20	1	5,226	0.02%
2021/03/24	19	44.58	0	0.00	44.40	19	5,136	0.37%
2021/03/23	0	0.00	5	44.96	45.20	-5	5,052	-0.10%
2021/03/22	3	44.52	2	44.75	44.85	1	5,014	0.02%
2021/03/19	7	44.46	50	44.28	44.55	-43	4,970	-0.86%
2021/03/18	6	44.99	0	0.00	45.15	6	4,895	0.12%
2021/03/17	8	45.16	12.5	45.15	45.30	-4.5	4,839	-0.09%
2021/03/16	0	0.00	3	44.22	44.40	-3	4,730	-0.06%
2021/03/15	0	0.00	6	43.15	43.75	-6	4,852	-0.12%
2021/03/12	3	43.23	1	43.40	43.30	2	4,930	0.04%
2021/03/11	2	43.95	7	43.75	43.80	-5	4,909	-0.10%
2021/03/10	16	44.10	2	43.98	43.85	14	4,774	0.29%
2021/03/09	2	43.35	9	43.29	43.50	-7	4,695	-0.15%
2021/03/08	5	42.48	21	42.72	42.75	-16	4,623	-0.35%
2021/03/05	84	42.05	1	42.05	42.15	83	4,621	1.80%
2021/03/04	1	42.05	1.7	42.21	42.20	-0.7	4,853	-0.01%
2021/03/03	2	41.83	3	41.95	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	2	41.88	41.60	-2	4,714	-0.04%
2021/02/26	2	41.45	4	41.59	41.70	-2	4,687	-0.04%
2021/02/24	0	0.00	41	41.56	41.45	-41	4,608	-0.89%
2021/02/23	57	41.68	1	41.60	41.75	56	4,563	1.23%
2021/02/22	0	0.00	3	41.22	41.20	-3	4,583	-0.07%
2021/02/18	0	0.00	25	40.74	40.90	-25	4,534	-0.55%
2021/02/17	22	40.15	3	40.25	40.20	19	4,507	0.42%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	4	39.04	0	0.00	39.45	4	4,576	0.09%
2021/02/03	2	39.40	1	39.60	39.10	1	4,711	0.02%
2021/02/01	2	38.95	0	0.00	38.80	2	4,840	0.04%
2021/01/29	13	39.07	0	0.00	38.75	13	4,864	0.27%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/26	1	39.50	2	39.50	39.50	-1	4,866	-0.02%
2021/01/25	7	39.67	9	39.73	39.70	-2	4,884	-0.04%
2021/01/22	0	0.00	1	39.45	39.60	-1	4,948	-0.02%
2021/01/21	2	39.50	2	39.50	39.50	0	5,016	0.00%
2021/01/20	9	39.48	1	39.35	39.35	8	5,139	0.16%
2021/01/19	2	40.03	0	0.00	40.00	2	5,446	0.04%
2021/01/18	1	39.95	1	40.05	40.20	0	5,425	0.00%
2021/01/15	6	40.33	0	0.00	40.25	6	5,380	0.11%
2021/01/14	0	0.00	2.5	40.70	40.70	-2.5	5,366	-0.05%
2021/01/13	1	40.70	0	0.00	40.70	1	5,365	0.02%
2021/01/12	6	40.89	25	40.84	40.50	-19	5,374	-0.35%
2021/01/11	0	0.00	0.4	40.65	40.65	-0.4	5,350	-0.01%
2021/01/07	0	0.00	2	40.35	40.25	-2	5,373	-0.04%
2021/01/06	2	40.73	4	40.16	40.20	-2	5,376	-0.04%
2021/01/05	11	40.70	0	0.00	40.70	11	5,327	0.21%
2021/01/04	0	0.00	10	40.80	40.70	-10	5,346	-0.19%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	0	0.00	1	40.85	40.75	-1	5,371	-0.02%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/24	4	40.55	0	0.00	40.60	4	5,530	0.07%
2020/12/22	5	40.46	1	40.45	40.25	4	5,545	0.07%
2020/12/21	2	40.58	2	40.60	40.60	0	5,573	0.00%
2020/12/18	18	40.65	24	40.61	40.60	-6	5,583	-0.11%
2020/12/17	2	40.60	2	40.60	40.75	0	5,590	0.00%
2020/12/16	10	40.73	2	40.70	40.75	8	5,582	0.14%
2020/12/15	0	0.00	2	40.50	40.45	-2	5,575	-0.04%
2020/12/14	1	40.60	4	40.60	40.45	-3	5,559	-0.05%
2020/12/11	3	40.58	6	40.60	40.55	-3	5,568	-0.05%
2020/12/10	3	40.48	0	0.00	40.35	3	5,520	0.05%
2020/12/09	6	40.48	4	40.24	40.40	2	5,490	0.04%
2020/12/08	5	41.22	1	41.35	41.20	4	5,326	0.08%
2020/12/07	1	41.80	0	0.00	41.75	1	5,223	0.02%
2020/12/04	7	41.49	0	0.00	41.55	7	5,175	0.14%
2020/12/03	1	41.20	1	41.50	41.45	0	5,148	0.00%
2020/12/02	4	41.43	4	41.51	41.25	0	5,134	0.00%
2020/12/01	2	41.68	1	42.10	41.65	1	5,124	0.02%
2020/11/30	3	41.90	1	41.95	42.05	2	5,073	0.04%
2020/11/27	0	0.00	3	41.28	41.35	-3	4,872	-0.06%
2020/11/26	3	40.85	0	0.00	41.00	3	4,964	0.06%
2020/11/25	6	40.96	1	41.05	40.80	5	5,174	0.10%
2020/11/24	2	41.05	12	41.13	41.00	-10	5,340	-0.19%
2020/11/23	0	0.00	1	41.30	41.30	-1	5,495	-0.02%
2020/11/20	1	41.25	2	41.38	41.40	-1	5,501	-0.02%
2020/11/19	2	41.50	5	41.44	41.40	-3	5,590	-0.05%
2020/11/18	1	40.85	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	0.00	5	40.85	40.85	-5	5,622	-0.09%
2020/11/16	0	0.00	1	40.90	40.80	-1	5,871	-0.02%
2020/11/13	5	40.63	2	40.78	40.70	3	6,573	0.05%
2020/11/12	1	41.10	1	41.10	40.85	0	6,742	0.00%
2020/11/11	0	0.00	2.3	41.17	41.40	-2.3	6,913	-0.03%
2020/11/10	3	40.72	7	40.61	40.65	-4	6,835	-0.06%
2020/11/09	1	40.10	0	0.00	40.20	1	6,776	0.01%
2020/11/06	3	40.10	0	0.00	40.05	3	6,781	0.04%
2020/11/05	1	40.05	0	0.00	40.25	1	6,780	0.01%
2020/11/04	2	39.90	0	0.00	40.00	2	6,756	0.03%
2020/11/03	3	40.10	5.2	40.06	40.05	-2.2	6,766	-0.03%
2020/11/02	2	39.40	0	0.00	39.70	2	6,788	0.03%
2020/10/30	8	39.86	0	0.00	39.50	8	6,796	0.12%
2020/10/29	63.5	39.94	0	0.00	40.05	63.5	6,757	0.94%
2020/10/28	12	40.81	12	40.72	40.55	0	6,752	0.00%
2020/10/27	29	40.64	37.2	40.89	41.05	-8.2	6,679	-0.12%
2020/10/23	3	38.72	0	0.00	38.70	3	6,412	0.05%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/21	0.8	38.55	0	0.00	38.55	0.8	6,530	0.01%
2020/10/19	0.4	38.55	0.3	38.55	38.55	0	6,523	0.00%
2020/10/16	10.4	38.27	0	0.00	38.20	10.4	6,513	0.16%
2020/10/15	5.5	38.51	6.5	38.68	38.55	-1	6,509	-0.02%
2020/10/14	3.1	38.97	100	38.95	38.95	-96.9	6,508	-1.49%
2020/10/13	3	38.92	0.5	38.95	38.95	2.5	6,644	0.04%
2020/10/12	6.5	38.89	13	39.17	38.85	-6.5	6,755	-0.10%
2020/10/07	0.3	39.80	0	0.00	39.75	0.3	6,888	0.00%
2020/10/06	0	0.00	2	39.83	39.90	-2	6,927	-0.03%
2020/10/05	2	39.33	27	39.42	39.25	-25	6,954	-0.36%
2020/09/30	2.2	38.79	0.5	38.90	38.90	1.7	6,943	0.02%
2020/09/29	4	38.80	10	38.90	38.85	-6	6,951	-0.09%
2020/09/28	4	39.53	0	0.00	39.40	4	6,890	0.06%
2020/09/25	9	39.42	0	0.00	39.30	9	6,921	0.13%
2020/09/24	2	39.48	1	39.25	39.40	1	6,959	0.01%
2020/09/23	3	40.38	1	40.20	40.20	2	7,020	0.03%
2020/09/18	0.2	41.70	0	0.00	41.70	0.2	7,052	0.00%
2020/09/16	0	0.00	26	41.55	41.65	-26	7,082	-0.37%
2020/09/15	0	0.00	31	41.45	41.45	-31	7,051	-0.44%
2020/09/14	31	41.60	1	41.45	41.55	30	7,072	0.42%
2020/09/11	5	41.35	0	0.00	41.30	5	7,096	0.07%
2020/09/10	5	41.20	0	0.00	41.10	5	7,073	0.07%
2020/09/09	0	0.00	15	41.25	41.40	-15	7,137	-0.21%
2020/09/08	2	41.33	0	0.00	41.40	2	7,177	0.03%
2020/09/07	0	0.00	6	41.70	41.45	-6	7,272	-0.08%
2020/09/04	7	41.37	7	41.41	41.50	0	7,403	0.00%
2020/09/03	1	41.90	1	41.90	41.80	0	7,475	0.00%
2020/09/02	2	41.85	1	41.40	41.45	1	7,464	0.01%
2020/09/01	3	42.65	2	42.15	41.85	1	7,474	0.01%
2020/08/31	22	42.93	0	0.00	43.20	22	7,377	0.30%
2020/08/28	21	42.23	9	41.91	42.20	12	7,189	0.17%
2020/08/27	8.3	39.91	17	39.94	40.05	-8.7	7,080	-0.12%
2020/08/26	8	39.23	6	39.30	39.35	2	6,946	0.03%
2020/08/25	4	38.80	3	38.88	39.00	1	6,912	0.01%
2020/08/24	6	37.99	0	0.00	37.85	6	6,825	0.09%
2020/08/21	4	38.24	7	38.20	38.25	-3	6,772	-0.04%
2020/08/20	28	37.47	5	37.34	37.45	23	6,713	0.34%
2020/08/19	46	38.31	35	38.48	39.05	11	6,444	0.17%
2020/08/18	8	54.75	15	54.71	54.70	-7	5,689	-0.12%
2020/08/17	4	53.95	9.2	53.97	54.40	-5.2	5,504	-0.09%
2020/08/13	0	0.00	2	53.05	53.40	-2	5,255	-0.04%
2020/08/12	2	52.35	2	52.50	53.00	0	5,247	0.00%
2020/08/11	3	53.07	1	53.10	52.70	2	5,238	0.04%
2020/08/10	1	53.40	3	53.30	53.30	-2	5,258	-0.04%
2020/08/07	0	0.00	1	53.10	53.00	-1	5,258	-0.02%
2020/08/06	6	53.50	4.7	53.26	53.40	1.3	5,230	0.02%
2020/08/05	0	52.80	3	52.53	53.00	-3	5,195	-0.06%
2020/08/04	6	52.17	20	52.20	52.20	-14	5,175	-0.27%
2020/08/03	27	51.70	14.3	51.99	52.20	12.7	5,146	0.25%
2020/07/31	0	0.00	1	51.20	50.80	-1	5,063	-0.02%
2020/07/30	0	0.00	1	49.50	50.10	-1	5,001	-0.02%
2020/07/29	0	0.00	9	49.73	49.50	-9	4,963	-0.18%
2020/07/28	13.1	47.12	2	46.85	47.00	11.1	4,892	0.23%
2020/07/27	3	46.90	1	47.35	46.40	2	4,893	0.04%
2020/07/24	4	48.60	0	0.00	48.50	4	4,848	0.08%
2020/07/23	5	49.62	0	0.00	49.45	5	4,880	0.10%
2020/07/22	2	50.15	0	0.00	49.90	2	4,941	0.04%
2020/07/21	2	49.80	1	50.20	50.20	1	4,939	0.02%
2020/07/20	3	48.92	45	49.45	48.95	-42	4,914	-0.85%
2020/07/17	7	49.84	3	49.70	49.55	4	4,874	0.08%
2020/07/16	4.1	51.44	0	0.00	51.20	4.1	4,761	0.09%
2020/07/15	9	53.81	10.4	54.12	53.80	-1.4	4,637	-0.03%
2020/07/14	2	54.00	6	53.88	54.00	-4	4,523	-0.09%
2020/07/10	5.4	53.61	0	0.00	53.00	5.4	4,428	0.12%
2020/07/09	4	54.20	1	54.30	54.30	3	4,373	0.07%
2020/07/08	0	0.00	5	54.60	54.60	-5	4,335	-0.12%
2020/07/07	2	53.90	0	0.00	54.20	2	4,296	0.05%
2020/07/06	3	54.10	0	0.00	54.10	3	4,287	0.07%
2020/07/03	5	53.68	2	53.30	53.50	3	4,273	0.07%
2020/07/02	41	52.05	13.2	53.72	54.00	27.8	4,302	0.65%
2020/07/01	2	51.40	0	0.00	51.70	2	4,350	0.05%
2020/06/30	0	0.00	6	50.80	51.10	-6	4,565	-0.13%
2020/06/29	7	50.33	2	50.30	50.30	5	4,533	0.11%
2020/06/24	0	0.00	2.1	50.59	50.60	-2.1	4,515	-0.05%
2020/06/23	0	0.00	0.7	50.40	50.60	-0.7	4,522	-0.02%
2020/06/22	6	50.40	27	50.31	50.50	-21	4,536	-0.46%
2020/06/19	9	50.16	1.2	50.43	50.20	7.8	4,583	0.17%
2020/06/18	0	0.00	44	50.34	50.30	-44	4,597	-0.96%
2020/06/17	7.3	49.86	2	50.05	49.85	5.3	4,584	0.12%
2020/06/16	1	50.00	0	0.00	50.20	1	4,617	0.02%
2020/06/15	22	50.00	0	0.00	49.95	22	4,641	0.47%
2020/06/12	4	49.29	42	48.59	49.80	-38	4,626	-0.82%
2020/06/11	9	51.17	0	0.00	50.10	9	4,573	0.20%
2020/06/10	1	51.40	12	51.10	51.40	-11	4,436	-0.25%
2020/06/09	2	49.50	3	49.53	49.40	-1	4,373	-0.02%
2020/06/08	5	49.57	33.6	49.43	49.60	-28.6	4,375	-0.65%
2020/06/05	1	48.45	2	48.75	48.75	-1	4,314	-0.02%
2020/06/04	2	48.40	2	48.18	48.20	0	4,284	0.00%
2020/06/03	2	48.50	8	48.41	48.30	-6	4,290	-0.14%
2020/06/02	2	46.10	52.2	46.37	47.30	-50.2	4,169	-1.20%
2020/06/01	1	46.10	3.6	46.18	46.05	-2.6	4,098	-0.06%
2020/05/29	1	45.60	0	0.00	45.70	1	4,059	0.02%
2020/05/28	0	0.00	0.1	45.85	45.75	-0.1	3,998	0.00%
2020/05/27	0	0.00	1	46.15	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	1	45.75	45.75	-1	3,934	-0.03%
2020/05/25	0	0.00	2	45.35	45.30	-2	3,901	-0.05%
2020/05/22	2	45.35	1	45.25	45.00	1	3,892	0.03%
2020/05/21	1	45.90	2	45.65	45.80	-1	3,845	-0.03%
2020/05/20	72	45.05	26	45.03	45.00	46	3,794	1.21%
2020/05/19	1.4	45.14	0.1	45.10	45.25	1.3	3,756	0.03%
2020/05/18	0	0.00	21	44.50	44.65	-21	3,691	-0.57%
2020/05/15	33	44.56	5	44.41	44.35	28	3,640	0.77%
2020/05/14	1	43.75	1.1	43.75	43.65	-0.1	3,569	0.00%
2020/05/13	0	0.00	1	44.00	44.10	-1	3,538	-0.03%
2020/05/12	31	44.09	0	0.00	43.85	31	3,524	0.88%
2020/05/11	4	44.28	0	0.00	44.30	4	3,489	0.11%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/07	1	43.50	1	43.75	43.90	0	3,446	0.00%
2020/05/06	5.8	43.51	0	0.00	43.55	5.8	3,443	0.17%
2020/05/05	1	43.60	1	43.75	43.80	0	3,424	0.00%
2020/05/04	3	43.57	0	0.00	43.75	3	3,409	0.09%
2020/04/30	1	44.60	1	44.40	44.60	0	3,406	0.00%
2020/04/29	5	44.76	11	44.85	44.65	-6	3,369	-0.18%
2020/04/28	5	43.75	11	43.55	43.95	-6	3,313	-0.18%
2020/04/27	0	0.00	7	42.63	42.75	-7	3,294	-0.21%
2020/04/24	6	41.72	4	41.88	41.70	2	3,219	0.06%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/22	2	40.75	1	41.00	41.55	1	3,177	0.03%
2020/04/20	10	42.10	0.1	41.90	41.85	10	3,117	0.32%
2020/04/17	0	0.00	1	42.20	41.80	-1	3,106	-0.03%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/15	80	42.00	2	42.08	41.95	78	3,021	2.58%
2020/04/14	0	0.00	0.1	41.65	41.65	-0.1	2,977	0.00%
2020/04/13	0	0.00	4	41.45	41.25	-4	2,954	-0.14%
2020/04/09	2	41.38	40	41.70	41.30	-38	2,923	-1.30%
2020/04/08	0	41.75	2	41.50	41.75	-2	2,875	-0.07%
2020/04/07	14	41.71	11	41.32	41.30	3	2,832	0.11%
2020/04/06	15	42.28	11	42.03	41.95	4	2,735	0.15%
2020/04/01	214	42.00	7	41.98	42.00	207	2,553	8.11%	大買/鉅額交易
2020/03/30	1	34.50	1	34.50	34.75	0	2,288	0.00%
2020/03/26	1	33.25	0	33.80	33.75	1	2,530	0.04%
2020/03/25	20.1	32.51	2	32.88	33.40	18.1	2,631	0.69%
2020/03/24	1	31.55	10	31.55	31.45	-9	2,628	-0.34%
2020/03/23	3	30.40	20	30.41	30.10	-17	2,638	-0.64%
2020/03/20	11	30.91	36	31.36	31.20	-25	2,635	-0.95%
2020/03/19	3	31.07	48	30.43	30.10	-45	2,616	-1.72%
2020/03/18	44	34.04	50.8	33.99	33.40	-6.8	2,512	-0.27%
2020/03/17	3	34.70	2	34.05	34.05	1	2,453	0.04%
2020/03/16	1	36.20	0	0.00	35.90	1	2,400	0.04%
2020/03/13	9	36.47	4	36.40	37.45	5	2,383	0.21%
2020/03/12	5	39.63	1	39.55	39.40	4	2,313	0.17%
2020/03/11	0	0.00	10	41.20	40.70	-10	2,278	-0.44%
2020/03/10	4	40.25	40	40.00	40.35	-36	2,289	-1.57%
2020/03/09	1	40.55	0	0.00	40.30	1	2,273	0.04%
2020/03/06	21	42.09	0	0.00	41.75	21	2,220	0.95%
2020/03/03	10	41.75	0	0.00	41.65	10	2,272	0.44%
2020/03/02	21	41.52	0	0.00	41.15	21	2,277	0.92%
2020/02/27	7.1	41.48	0	0.00	41.05	7.1	2,323	0.31%
2020/02/25	1	41.50	0	0.00	41.75	1	2,344	0.04%
2020/02/24	30	42.00	0	0.00	41.85	30	2,350	1.28%
2020/02/21	50	42.47	0	0.00	42.30	50	2,371	2.11%
2020/02/20	1	42.80	27	42.79	42.70	-26	2,404	-1.08%
2020/02/18	20	42.45	0	0.00	42.55	20	2,479	0.81%
2020/02/17	33	42.60	0	0.00	42.55	33	2,669	1.24%
2020/02/14	0	0.00	4	42.65	42.80	-4	2,702	-0.15%
2020/02/13	1	42.85	10	42.80	42.75	-9	2,708	-0.33%
2020/02/12	1	42.65	2	42.55	42.60	-1	2,724	-0.04%
2020/02/11	15	42.30	0	0.00	42.30	15	2,738	0.55%
2020/02/10	15	41.70	0	0.00	42.00	15	2,754	0.54%
2020/02/07	11	42.25	1	42.10	42.10	10	2,780	0.36%
2020/02/05	6	41.78	1	42.15	42.05	5	2,784	0.18%
2020/02/04	3	41.73	0	0.00	41.70	3	2,775	0.11%
2020/02/03	39	41.65	0	0.00	41.60	39	2,743	1.42%
2020/01/31	1	42.45	1	42.70	42.45	0	2,736	0.00%
2020/01/30	5	42.78	4	43.75	42.10	1	2,738	0.04%
2020/01/20	1	45.30	0	0.00	45.45	1	2,685	0.04%
2020/01/15	5	45.07	0	0.00	45.10	5	2,781	0.18%
2020/01/14	0	0.00	0.6	45.20	45.25	-0.6	2,790	-0.02%
2020/01/13	1	45.25	0.6	45.20	45.35	0.4	2,805	0.01%
2020/01/10	1	44.80	1	44.90	44.95	0	2,826	0.00%
2020/01/09	1.1	44.50	2	44.75	44.65	-0.9	2,887	-0.03%
2020/01/08	3	44.17	0	0.00	44.10	3	2,905	0.10%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/26	1	45.20	1	45.15	45.15	0	2,932	0.00%
2019/12/24	1	44.50	1	44.10	44.70	0	2,909	0.00%
2019/12/23	3	44.62	2	44.65	43.90	1	2,739	0.04%
2019/12/20	2	44.43	0	0.00	43.90	2	2,586	0.08%
2019/12/19	3	44.57	0	0.00	44.30	3	2,435	0.12%
2019/12/18	8	45.08	0	0.00	44.90	8	2,377	0.34%
2019/12/17	3	45.50	0	0.00	45.60	3	2,336	0.13%
2019/12/16	2	46.05	2	46.33	45.80	0	2,299	0.00%
2019/12/13	1	45.45	20	45.45	45.60	-19	2,247	-0.85%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	2.1	45.75	0	0.00	45.65	2.1	2,205	0.09%
2019/12/09	1	45.80	0.1	45.80	45.75	0.9	2,196	0.04%
2019/12/05	4.2	45.98	20	46.45	45.85	-15.9	2,159	-0.73%
2019/11/29	40	45.81	0	0.00	45.60	40	2,116	1.89%
2019/11/28	31	46.59	0	0.00	46.35	31	2,073	1.50%
2019/11/27	3	46.57	0	0.00	46.45	3	2,060	0.15%
2019/11/26	17	46.74	1	47.10	46.25	16	2,046	0.78%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	6	46.55	0	0.00	46.45	6	1,992	0.30%
2019/11/21	3	46.65	1	47.20	46.85	2	1,970	0.10%
2019/11/20	8	47.15	0	0.00	47.00	8	1,955	0.41%
2019/11/19	6	47.33	0	0.00	47.40	6	1,928	0.31%
2019/11/18	4	47.79	0	0.00	47.65	4	1,887	0.21%
2019/11/15	5	48.46	0	0.00	48.15	5	1,869	0.27%
2019/11/14	0	0.00	2	48.73	48.30	-2	1,824	-0.11%
2019/11/13	1	45.90	1	46.30	45.80	0	1,658	0.00%
2019/11/12	0	0.00	0.1	46.50	46.70	-0.1	1,703	-0.01%
2019/11/11	0	0.00	2	46.55	46.75	-2	1,759	-0.11%
2019/11/08	0	0.00	1.2	47.62	47.35	-1.2	1,751	-0.07%
2019/11/05	0	0.00	1.6	46.53	46.70	-1.6	1,727	-0.09%
2019/10/30	0	0.00	3	46.45	46.60	-3	1,748	-0.17%
2019/10/25	2	46.73	0	0.00	46.55	2	1,690	0.12%
2019/10/17	1	44.95	6	45.10	45.30	-5	1,529	-0.33%
2019/10/16	1	44.75	0	0.00	44.45	1	1,472	0.07%
2019/10/09	1	43.25	0	0.00	43.35	1	1,432	0.07%
2019/10/08	0	0.00	14	43.43	43.60	-14	1,423	-0.98%
2019/10/07	0	0.00	20	42.80	42.95	-20	1,396	-1.43%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/10/02	0.8	42.10	10	42.20	42.15	-9.2	1,382	-0.67%
2019/09/27	10	41.85	0	0.00	41.50	10	1,438	0.70%
2019/09/26	10	41.85	0	0.00	41.85	10	1,442	0.69%
2019/09/25	0	41.95	0	0.00	41.95	0	1,461	0.00%
2019/09/24	10	42.15	0	0.00	42.15	10	1,463	0.68%
2019/09/23	10	41.95	0	0.00	41.95	10	1,463	0.68%
2019/09/20	2	42.33	0	0.00	42.10	2	1,471	0.14%
2019/09/19	0	0.00	40	42.65	42.60	-40	1,463	-2.74%
2019/09/17	2	43.28	0	0.00	43.45	2	1,722	0.12%
2019/09/16	0	0.00	2	43.45	43.45	-2	1,866	-0.11%
2019/09/11	41	43.29	0	0.00	43.00	41	1,993	2.06%
2019/09/04	1	42.40	0	0.00	43.00	1	2,019	0.05%
2019/09/03	1	42.50	0	0.00	42.50	1	2,025	0.05%
2019/09/02	3	42.60	0	0.00	42.85	3	2,029	0.15%
2019/08/30	0	0.00	10	42.60	42.55	-10	2,022	-0.49%
2019/08/27	4	42.45	0	0.00	41.80	4	2,060	0.19%
2019/08/26	10	42.50	0	0.00	42.45	10	2,026	0.49%
2019/08/23	4	43.00	0	0.00	43.10	4	2,017	0.20%
2019/08/22	1	43.25	0	0.00	43.20	1	2,021	0.05%
2019/08/21	1	42.70	0	0.00	42.85	1	2,063	0.05%
2019/08/20	4	42.80	4	42.75	42.50	0	2,063	0.00%
2019/08/19	1	43.20	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.20	1	43.25	43.20	0	2,045	0.00%
2019/08/15	1	43.45	1	43.00	43.40	0	2,022	0.00%
2019/08/14	2	43.05	1	43.10	42.75	1	1,953	0.05%
2019/08/13	1	42.30	20	42.15	42.55	-19	1,897	-1.00%
2019/08/12	0	0.00	21	42.23	42.40	-21	1,881	-1.12%
2019/08/08	0	0.00	10	41.05	41.10	-10	1,867	-0.54%
2019/08/06	1	39.40	0	0.00	40.80	1	1,915	0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	14	40.41	0.4	40.60	40.35	13.6	1,920	0.71%
2019/08/01	10	41.15	0	0.00	41.10	10	1,943	0.51%
2019/07/31	20	41.35	0	0.00	41.45	20	1,955	1.02%
2019/07/30	1	42.05	0	0.00	41.50	1	1,962	0.05%
2019/07/29	0	0.00	20	41.95	42.00	-20	1,968	-1.02%
2019/07/26	1	41.70	50	41.75	41.90	-49	1,967	-2.49%
2019/07/24	10	41.20	10	41.25	41.05	0	1,976	0.00%
2019/07/23	0	0.00	10	42.25	41.70	-10	1,963	-0.51%
2019/07/22	0	0.00	10	42.25	42.20	-10	1,966	-0.51%
2019/07/19	1	41.90	10	42.10	41.85	-9	1,976	-0.46%
2019/07/18	10	41.30	0	0.00	41.60	10	1,987	0.50%
2019/07/17	20	41.50	0	0.00	41.35	20	1,998	1.00%
2019/07/15	10	42.00	0	0.00	42.00	10	2,014	0.50%
2019/07/12	80	42.41	0	0.00	42.30	80	2,069	3.87%
2019/07/09	0.1	42.25	0	0.00	42.10	0.1	2,144	0.00%
2019/07/08	1	42.85	0	0.00	42.50	1	2,145	0.05%
2019/07/04	18	44.40	18	44.45	44.55	0	2,199	0.00%
2019/07/02	0	0.00	5.5	43.99	43.90	-5.5	2,245	-0.24%
2019/06/26	0	0.00	1	45.30	45.30	-1	2,392	-0.04%
2019/06/25	1	44.80	20	44.90	46.25	-19	2,402	-0.79%
2019/06/24	1	45.50	13	45.14	45.50	-12	2,274	-0.53%
2019/06/20	0	0.00	11	44.02	44.20	-11	2,005	-0.55%
2019/06/19	0	0.00	17	43.19	43.65	-17	1,965	-0.86%
2019/06/17	0	0.00	2	42.15	42.20	-2	1,881	-0.11%
2019/06/11	0	0.00	12.2	41.88	42.20	-12.2	1,914	-0.64%
2019/06/10	2	41.38	0	0.00	41.30	2	1,893	0.11%
2019/05/31	0	0.00	10	40.80	40.90	-10	1,875	-0.53%
2019/05/29	5	40.70	0	0.00	40.15	5	1,882	0.27%
2019/05/28	0	0.00	10.1	41.19	40.75	-10.1	1,887	-0.54%
2019/05/27	0	0.00	11	40.30	40.75	-11	1,839	-0.60%
2019/05/24	0	0.00	11.2	40.32	40.15	-11.2	1,842	-0.61%
2019/05/23	10	40.15	0	0.00	40.30	10	1,855	0.54%
2019/05/22	1	40.60	10	40.75	40.65	-9	1,866	-0.48%
2019/05/20	0	40.70	0	0.00	40.70	0	1,884	0.00%
2019/05/17	0	0.00	2	40.60	40.05	-2	1,909	-0.10%
2019/05/16	0	0.00	4	41.23	40.30	-4	1,910	-0.21%
2019/05/14	1.1	40.42	0	0.00	39.90	1.1	1,882	0.06%
2019/05/13	0	0.00	3	40.43	39.60	-3	1,847	-0.16%
2019/05/10	1	40.45	0	0.00	40.45	1	1,834	0.05%
2019/05/09	1	39.90	5	39.95	39.90	-4	1,843	-0.22%
2019/05/07	0	0.00	3	41.67	41.65	-3	1,797	-0.17%
2019/05/06	3	41.98	0	0.00	41.60	3	1,797	0.17%
2019/05/02	0.4	42.40	0	0.00	42.30	0.4	1,797	0.02%
2019/04/30	1	42.10	0	0.00	42.40	1	1,792	0.06%
2019/04/29	0.1	41.80	5.9	41.93	41.80	-5.8	1,781	-0.32%
2019/04/25	1	42.00	0	0.00	42.00	1	1,769	0.06%
2019/04/24	0	0.00	2	42.25	41.85	-2	1,764	-0.11%
2019/04/23	10	42.15	0	0.00	42.20	10	1,757	0.57%
2019/04/22	2.8	42.74	0	0.00	42.50	2.8	1,735	0.16%
2019/04/19	10	42.55	0	0.00	42.75	10	1,732	0.58%
2019/04/18	7	42.11	0	0.00	41.75	7	1,696	0.41%
2019/04/17	10	43.00	0	0.00	42.80	10	1,650	0.61%
2019/04/16	1.7	42.86	5	42.65	42.75	-3.3	1,628	-0.20%
2019/04/15	0	0.00	12.3	43.32	43.25	-12.3	1,598	-0.77%
2019/04/12	2	43.60	0	0.00	43.80	2	1,574	0.13%
2019/04/11	4	43.95	0	0.00	43.50	4	1,579	0.25%
2019/04/10	10	43.75	0	0.00	43.95	10	1,548	0.65%
2019/04/08	1	44.95	0	0.00	44.60	1	1,455	0.07%
2019/04/01	0	0.00	7	45.90	45.80	-7	1,361	-0.51%
2019/03/29	10	46.05	1	46.65	46.60	9	1,337	0.67%
2019/03/25	0	0.00	0	47.80	47.85	0	1,222	0.00%
2019/03/22	3	48.35	23	48.26	48.25	-20	1,209	-1.65%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/18	3	48.30	0	0.00	48.55	3	1,184	0.25%
2019/03/08	0	0.00	8	47.85	47.80	-8	1,168	-0.68%
2019/02/22	2	48.50	0	0.00	48.55	2	1,218	0.17%
2019/02/20	0	48.00	0	0.00	48.10	0	1,227	0.00%
2019/02/18	0	0.00	10	47.50	47.60	-10	1,231	-0.81%
2019/02/15	1	46.90	1	47.40	46.80	0	1,207	0.00%
2019/01/28	20	46.35	0	0.00	46.45	20	1,196	1.67%
2019/01/25	1	46.05	0	0.00	46.30	1	1,207	0.08%
2019/01/23	10	46.20	0	0.00	46.30	10	1,212	0.82%
2019/01/22	1	45.90	0	0.00	45.80	1	1,215	0.08%
2019/01/21	0.1	46.25	0	0.00	46.25	0.1	1,228	0.01%
2019/01/17	0	0.00	1	46.50	46.60	-1	1,279	-0.08%
2019/01/09	5	46.85	0	0.00	46.95	5	1,367	0.37%
2019/01/07	0	0.00	1	45.95	46.20	-1	1,416	-0.07%
2019/01/03	0	0.00	0.2	45.00	45.00	-0.2	1,621	-0.01%
2018/12/26	0	0.00	2	44.28	44.30	-2	1,978	-0.10%
2018/12/21	0	0.00	0.2	45.55	45.55	-0.2	2,192	-0.01%
2018/12/11	3	47.20	0	0.00	47.00	3	2,541	0.12%
2018/12/07	0	0.00	0.1	47.55	47.70	-0.1	2,610	0.00%
2018/12/04	0.6	48.55	1	49.10	48.60	-0.4	2,662	-0.01%
2018/12/03	5	49.25	6	48.73	48.55	-1	2,660	-0.04%
2018/11/29	5	48.70	0	0.00	48.25	5	2,613	0.19%
2018/11/28	0	48.10	2	48.10	48.35	-2	2,616	-0.08%
2018/11/27	0	0.00	0.6	47.10	47.30	-0.6	2,621	-0.02%
2018/11/23	1.4	46.81	7	46.55	46.55	-5.6	2,649	-0.21%
2018/11/22	15	47.37	5.2	47.05	47.15	9.8	2,658	0.37%
2018/11/21	0	0.00	9	47.70	47.85	-9	2,676	-0.34%
2018/11/19	0	0.00	2.7	47.18	47.25	-2.7	2,797	-0.10%
2018/11/16	10	46.30	2	46.10	46.20	8	2,816	0.28%
2018/11/15	0	0.00	1	45.85	45.85	-1	2,841	-0.04%
2018/11/08	0	0.00	4	43.95	44.25	-4	2,940	-0.14%
2018/11/06	2	42.90	0	0.00	42.65	2	2,984	0.07%
2018/11/01	0	0.00	6	43.15	43.05	-6	3,045	-0.20%
2018/10/29	0	0.00	6	42.50	41.85	-6	3,074	-0.20%
2018/10/26	0	0.00	2	42.50	42.30	-2	3,093	-0.06%
2018/10/25	1	42.40	0	0.00	42.05	1	3,181	0.03%
2018/10/24	0	0.00	0.2	43.75	43.50	-0.2	3,242	-0.01%
2018/10/22	0	0.00	9	44.03	44.00	-9	3,333	-0.27%
2018/10/19	1	43.85	1	43.50	43.85	0	3,340	0.00%
2018/10/18	6.2	44.52	1	44.70	44.35	5.2	3,332	0.16%
2018/10/16	0	0.00	1	45.60	44.80	-1	3,318	-0.03%
2018/10/15	1	45.45	0	0.00	45.50	1	3,301	0.03%
2018/10/12	7	45.25	18	45.82	46.05	-11	3,288	-0.33%
2018/10/11	14.4	47.13	17.2	47.58	45.40	-2.8	3,248	-0.09%
2018/10/09	0	0.00	25.4	50.99	50.40	-25.4	3,134	-0.81%
2018/10/08	51.2	51.09	1	50.80	50.50	50.2	3,142	1.60%
2018/09/26	5	35.75	6.7	35.77	35.75	-1.7	3,086	-0.06%
2018/09/25	7	36.00	7	35.93	35.95	0	3,035	0.00%
2018/09/21	2	34.95	11.3	34.90	35.15	-9.3	2,902	-0.32%
2018/09/20	7	34.79	13	34.75	34.70	-6	2,886	-0.21%
2018/09/19	0	0.00	8	35.29	35.30	-8	2,877	-0.28%
2018/09/18	14.1	35.24	28	35.23	35.35	-13.9	2,873	-0.48%
2018/09/17	0	0.00	7	35.17	35.20	-7	2,866	-0.24%
2018/09/14	2	35.00	0	0.00	35.05	2	2,836	0.07%
2018/09/13	0	0.00	30	34.45	34.80	-30	2,776	-1.08%
2018/09/12	2	34.00	1	34.05	34.05	1	2,740	0.04%
2018/09/11	2	33.30	0	0.00	33.80	2	2,758	0.07%
2018/09/10	1	33.20	3	33.35	33.15	-2	2,820	-0.07%
2018/09/07	10	33.50	0	0.00	33.45	10	2,866	0.35%
2018/09/05	10	33.88	0	0.00	33.75	10	2,908	0.34%
2018/09/03	5	34.20	0	0.00	34.10	5	2,918	0.17%
2018/08/31	5	34.25	0.4	34.50	34.60	4.6	2,917	0.16%
2018/08/27	5	34.10	0	0.00	34.10	5	3,138	0.16%
2018/08/24	10	34.28	1	34.40	34.30	9	3,172	0.28%
2018/08/23	15	34.37	3	34.40	34.50	12	3,259	0.37%
2018/08/22	5	34.34	0	0.00	34.40	5	3,302	0.15%
2018/08/21	0	0.00	1	34.45	34.45	-1	3,316	-0.03%
2018/08/20	13	34.22	0	0.00	34.20	13	3,316	0.39%
2018/08/17	10	34.35	0	0.00	34.30	10	3,336	0.30%
2018/08/16	3.4	34.24	14	34.27	34.30	-10.6	3,333	-0.32%
2018/08/15	3	34.25	6	34.48	34.30	-3	3,299	-0.09%
2018/08/14	0	0.00	12	33.90	34.00	-12	3,240	-0.37%
2018/08/13	36	33.60	0	0.00	33.40	36	3,246	1.11%
2018/08/09	13	33.83	1	34.30	33.70	12	3,259	0.37%
2018/08/08	3	34.35	2	34.48	34.35	1	3,257	0.03%
2018/08/07	1	34.25	0	0.00	34.15	1	3,256	0.03%
2018/08/03	0	0.00	18	34.08	34.20	-18	3,298	-0.55%
2018/08/02	4	33.65	0	0.00	33.55	4	3,269	0.12%
2018/08/01	7	33.80	31	34.13	33.70	-24	3,259	-0.74%
2018/07/27	0	0.00	0.1	33.60	33.75	-0.1	3,252	0.00%
2018/07/25	3	33.52	0	0.00	33.50	3	3,295	0.09%
2018/07/23	2	33.05	0	0.00	33.00	2	3,290	0.06%
2018/07/20	7	34.70	0	0.00	34.90	7	3,248	0.22%
2018/07/19	5	34.90	2	35.05	34.90	3	3,211	0.09%
2018/07/13	0	0.00	6	35.10	35.20	-6	3,289	-0.18%
2018/07/06	1	33.45	0	0.00	33.50	1	3,807	0.03%
2018/07/05	2	33.85	3	34.07	33.80	-1	3,893	-0.03%
2018/07/03	16	34.50	0	0.00	34.25	16	4,200	0.38%
2018/06/29	0	0.00	0.4	35.05	35.20	-0.4	4,203	-0.01%
2018/06/28	2	35.05	0	0.00	34.75	2	4,195	0.05%
2018/06/27	3	34.80	0	0.00	34.70	3	4,224	0.07%
2018/06/26	7	35.09	0.4	35.05	35.05	6.6	4,254	0.16%
2018/06/25	45	35.79	0	0.00	35.65	45	4,274	1.05%
2018/06/21	0	0.00	22	35.97	36.00	-22	4,742	-0.46%
2018/06/20	30	35.60	4	35.81	35.85	26	4,803	0.54%
2018/06/19	2	35.65	1	35.75	35.60	1	4,845	0.02%
2018/06/15	40	35.83	21	36.13	36.20	19	4,892	0.39%
2018/06/14	2	35.50	2	35.85	35.70	0	4,821	0.00%
2018/06/13	2	35.75	3	35.97	35.80	-1	4,796	-0.02%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	2	36.70	5	36.75	36.70	-3	4,842	-0.06%
2018/06/07	0	0.00	3	36.88	36.95	-3	4,839	-0.06%
2018/06/06	0	0.00	2	37.00	37.15	-2	4,844	-0.04%
2018/06/05	1	36.45	3	36.67	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	7	36.29	36.45	-7	4,801	-0.15%
2018/06/01	20	35.88	0	0.00	35.95	20	4,835	0.41%
2018/05/31	2	35.60	14	35.84	36.15	-12	4,804	-0.25%
2018/05/30	2	35.35	0	0.00	35.30	2	4,765	0.04%
2018/05/29	0	0.00	30	35.70	35.65	-30	4,747	-0.63%
2018/05/28	0	0.00	8	35.80	35.70	-8	4,756	-0.17%
2018/05/25	0	0.00	2	35.85	35.80	-2	4,776	-0.04%
2018/05/24	2	35.60	0.2	35.60	35.60	1.8	4,795	0.04%
2018/05/23	7	35.77	2	35.90	35.70	5	4,811	0.10%
2018/05/22	2	35.80	12	35.96	35.80	-10	4,844	-0.21%
2018/05/21	1	35.70	4	35.83	35.80	-3	4,864	-0.06%
2018/05/18	6	35.39	0	0.00	35.35	6	4,858	0.12%
2018/05/17	7	35.71	0	0.00	35.60	7	4,913	0.14%
2018/05/16	30	35.95	0	0.00	35.80	30	4,922	0.61%
2018/05/15	16.3	35.85	0	0.00	35.60	16.3	4,940	0.33%
2018/05/14	5	35.60	4	35.73	35.85	1	5,091	0.02%
2018/05/10	0	0.00	8	35.59	35.55	-8	5,112	-0.16%
2018/05/08	6	35.25	3	35.50	35.50	3	5,154	0.06%
2018/05/07	0	0.00	2	35.45	35.40	-2	5,185	-0.04%
2018/05/04	8	35.31	0	0.00	35.10	8	5,199	0.15%
2018/05/03	6	35.68	0	0.00	35.50	6	5,208	0.12%
2018/05/02	0	0.00	2	36.05	36.00	-2	5,291	-0.04%
2018/04/27	1	35.35	5	35.30	35.55	-4	5,298	-0.08%
2018/04/26	6	35.52	2	35.95	35.45	4	5,322	0.08%
2018/04/25	9	35.69	1	35.80	35.85	8	5,332	0.15%
2018/04/24	2	35.78	0	0.00	36.10	2	5,321	0.04%
2018/04/23	3	36.27	0	0.00	36.30	3	5,321	0.06%
2018/04/18	2	35.80	4	35.90	36.00	-2	5,335	-0.04%
2018/04/17	12	35.60	1	35.80	35.60	11	5,330	0.21%
2018/04/16	10	36.80	1	36.45	36.50	9	5,231	0.17%
2018/04/13	3	36.43	3	36.43	36.50	0	5,228	0.00%
2018/04/12	3	36.10	5.2	36.30	36.20	-2.2	5,221	-0.04%
2018/04/11	3	35.85	3	35.98	35.80	0	5,124	0.00%
2018/04/10	16	35.58	4	35.90	35.60	12	5,051	0.24%
2018/04/09	1	35.30	16	35.08	35.40	-15	4,957	-0.30%
2018/04/03	5	34.15	42	34.05	34.15	-37	4,786	-0.77%
2018/04/02	6	34.15	0	0.00	34.10	6	4,791	0.13%
2018/03/31	3	34.10	0	0.00	34.10	3	4,784	0.06%
2018/03/30	28	34.17	2	34.35	34.10	26	4,768	0.55%
2018/03/29	4	34.36	0	0.00	34.30	4	4,727	0.08%
2018/03/28	4	34.30	0	0.00	34.45	4	4,707	0.08%
2018/03/27	26.6	35.06	76	34.74	34.55	-49.4	4,635	-1.07%
2018/03/26	10	33.93	0	0.00	33.90	10	4,144	0.24%
2018/03/23	10	33.90	0	0.00	33.90	10	4,117	0.24%
2018/03/22	0	0.00	1	34.45	34.00	-1	4,039	-0.02%
2018/03/21	14	34.32	9	34.29	34.35	5	3,971	0.13%
2018/03/20	5	33.80	27	33.81	33.90	-22	3,905	-0.56%
2018/03/19	10	33.65	2	33.90	33.90	8	3,880	0.21%
2018/03/16	28	33.67	1	33.75	33.65	27	3,862	0.70%
2018/03/15	3	33.80	18	33.79	33.90	-15	3,810	-0.39%
2018/03/14	6	33.36	0	0.00	33.40	6	3,735	0.16%
2018/03/13	25	33.49	1	33.50	33.55	24	3,726	0.64%
2018/03/12	0.8	33.60	3	33.62	33.70	-2.2	3,719	-0.06%
2018/03/09	5	33.50	0	0.00	33.25	5	3,724	0.13%
2018/03/08	20	33.55	6	33.50	33.35	14	3,730	0.38%
2018/03/07	20	32.83	51	33.11	33.20	-31	3,665	-0.85%
2018/03/06	0	0.00	1	32.80	32.60	-1	3,602	-0.03%
2018/03/05	24	32.90	0	0.00	32.35	24	3,664	0.66%
2018/02/27	20	32.68	0	0.00	32.15	20	3,672	0.54%
2018/02/23	0	0.00	2	32.30	32.25	-2	3,682	-0.05%
2018/02/22	0	0.00	2	32.15	32.25	-2	3,820	-0.05%
2018/02/21	1	31.50	0	0.00	31.65	1	4,040	0.02%
2018/02/12	2	30.65	0	0.00	30.95	2	4,479	0.04%
2018/02/09	22	30.11	1	30.15	30.70	21	4,500	0.47%
2018/02/07	1	31.25	0	0.00	30.85	1	4,550	0.02%
2018/02/06	17.1	30.44	15	31.07	30.70	2.1	4,537	0.05%
2018/02/05	5	32.15	0	0.00	32.45	5	4,464	0.11%
2018/02/02	10	32.80	0	0.00	32.80	10	4,430	0.23%
2018/01/31	10	32.75	1	33.60	33.45	9	4,616	0.19%
2018/01/29	4	33.65	3	33.65	33.65	1	4,610	0.02%
2018/01/26	0	0.00	0.2	33.60	33.65	-0.2	4,610	0.00%
2018/01/25	0	0.00	15	33.65	33.95	-15	4,586	-0.33%
2018/01/24	1	33.50	2	33.58	33.50	-1	4,539	-0.02%
2018/01/23	0	0.00	1.5	33.52	33.35	-1.5	4,566	-0.03%
2018/01/22	0	0.00	1	33.55	33.55	-1	4,618	-0.02%
2018/01/19	31	33.45	0.1	33.10	33.20	30.9	4,683	0.66%
2018/01/18	1	33.75	50	33.70	33.65	-49	4,640	-1.06%
2018/01/17	1	33.90	0	0.00	33.80	1	4,614	0.02%
2018/01/16	0	0.00	9	33.65	33.95	-9	4,600	-0.20%
2018/01/15	27	33.63	6	33.70	33.65	21	4,564	0.46%
2018/01/12	0	0.00	5	33.40	33.40	-5	4,529	-0.11%
2018/01/11	5	33.47	5	33.40	33.35	0	4,519	0.00%
2018/01/10	10.2	33.23	3	33.33	33.30	7.2	4,495	0.16%
2018/01/09	2	33.28	17	33.28	33.30	-15	4,468	-0.34%
2018/01/08	2	33.43	10	33.35	33.30	-8	4,471	-0.18%
2018/01/05	3	32.72	19	32.92	33.10	-16	4,407	-0.36%
2018/01/04	0	0.00	1	32.45	32.55	-1	4,335	-0.02%
2018/01/03	16.4	32.34	6.4	32.40	32.40	10	4,313	0.23%
2018/01/02	21	31.76	0	0.00	32.00	21	4,252	0.49%