潤泰新 (9945)-玉山-大里券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286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－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	46.50	12	46.38	46.20	-7	6,103	-0.11%
2024/11/21	16	46.01	15	46.15	46.05	1	6,169	0.02%
2024/11/20	10	46.65	9	46.20	46.20	1	6,389	0.02%
2024/11/19	5	46.15	5	46.51	46.55	0	6,536	0.00%
2024/11/18	21	46.29	8	46.34	46.20	13	6,778	0.19%
2024/11/15	0	0.00	2	46.58	46.35	-2	6,900	-0.03%
2024/11/14	31.4	46.37	118	46.39	45.80	-86.6	7,093	-1.22%	大賣/
2024/11/13	29	46.81	8	46.81	46.85	21	7,173	0.29%
2024/11/12	4	47.41	4	47.53	47.50	0	7,460	0.00%
2024/11/11	1	47.45	12	48.20	48.20	-11	7,534	-0.15%
2024/11/08	1	47.80	8	47.96	47.50	-7	7,596	-0.09%
2024/11/07	0	0.00	4	46.94	47.00	-4	7,781	-0.05%
2024/11/06	32	46.79	10	47.30	46.70	22	7,958	0.28%
2024/11/05	0	0.00	4	47.30	47.30	-4	8,166	-0.05%
2024/11/04	0.4	46.78	0.1	47.00	47.00	0.3	8,691	0.00%
2024/11/01	12	46.52	9	46.95	47.15	3	9,292	0.03%
2024/10/30	6	46.31	5	47.10	46.50	1	9,873	0.01%
2024/10/29	8	46.51	7	46.74	46.80	1	10,286	0.01%
2024/10/28	5	47.25	3	47.15	47.30	2	10,493	0.02%
2024/10/25	0	0.00	50	47.00	47.05	-50	10,833	-0.46%
2024/10/24	0	47.05	12	47.10	47.05	-12	11,765	-0.10%
2024/10/23	4	46.99	1	46.95	47.00	3	12,703	0.02%
2024/10/22	3	47.40	0.5	47.20	47.25	2.5	13,277	0.02%
2024/10/21	4	47.65	0	0.00	47.45	4	13,604	0.03%
2024/10/17	0	48.15	5	48.10	48.20	-5	14,677	-0.03%
2024/10/16	1	47.40	0.8	47.41	47.35	0.3	15,751	0.00%
2024/10/15	5.2	47.00	2.3	47.64	47.90	3	16,422	0.02%
2024/10/14	1	47.00	0	0.00	46.90	1	16,907	0.01%
2024/10/11	3	47.70	0	0.00	47.60	3	17,536	0.02%
2024/10/09	3	47.32	7	47.56	47.70	-4	17,758	-0.02%
2024/10/08	5	47.75	7	47.98	47.95	-2	17,828	-0.01%
2024/10/07	6	47.73	8	47.96	48.45	-2	17,842	-0.01%
2024/10/04	2	48.23	0	0.00	47.80	2	17,865	0.01%
2024/10/01	0	48.20	0	0.00	48.25	0	17,859	0.00%
2024/09/30	0	0.00	18	48.79	48.95	-18	17,881	-0.10%
2024/09/27	51	48.10	3	48.05	48.20	48	17,869	0.27%
2024/09/26	16	47.85	21	47.85	48.00	-5	17,873	-0.03%
2024/09/25	0	0.00	20	47.78	47.90	-20	17,886	-0.11%
2024/09/24	0	0.00	108	47.04	47.35	-108	17,888	-0.60%	大賣/鉅額交易
2024/09/23	8	46.59	3	46.65	46.95	5	18,001	0.03%
2024/09/20	37	47.46	106	47.47	47.50	-69	17,966	-0.38%	大賣/
2024/09/19	3	48.73	13.7	48.89	49.25	-10.7	17,660	-0.06%
2024/09/18	1	47.60	12	47.55	47.45	-11	17,515	-0.06%
2024/09/16	0.5	47.30	2	47.45	47.20	-1.5	17,591	-0.01%
2024/09/13	3	46.95	22	46.92	46.95	-19	17,663	-0.11%
2024/09/12	53	46.68	10	46.45	46.50	43	17,817	0.24%
2024/09/11	11	45.76	10	45.96	45.85	1	17,935	0.01%
2024/09/10	12.5	45.04	1	45.45	45.00	11.5	17,986	0.06%
2024/09/09	20	45.80	0	0.00	45.85	20	18,000	0.11%
2024/09/06	6	46.87	12	46.89	46.85	-6	18,050	-0.03%
2024/09/05	0	0.00	12	47.00	46.75	-12	18,399	-0.07%
2024/09/04	17	46.04	17	46.45	46.40	0	19,016	0.00%
2024/09/03	38.3	47.81	11	47.62	47.55	27.3	19,740	0.14%
2024/09/02	15	48.58	12	48.40	48.40	3	19,835	0.02%
2024/08/30	3	49.25	71	49.10	49.25	-68	19,898	-0.34%
2024/08/29	23	48.17	2	48.10	48.20	21	19,899	0.11%
2024/08/28	18	48.27	4	48.28	48.65	14	19,946	0.07%
2024/08/27	0.5	47.95	4	48.04	48.20	-3.5	20,300	-0.02%
2024/08/26	65.9	48.38	6	48.28	47.95	59.9	20,457	0.29%
2024/08/23	22	47.71	9	47.94	48.10	13	20,621	0.06%
2024/08/22	44.4	47.21	34	47.57	47.65	10.4	20,803	0.05%
2024/08/21	44	47.84	19.2	48.11	47.75	24.8	20,698	0.12%
2024/08/20	165	49.03	133	49.26	48.60	32	20,668	0.15%	大買/大賣/
2024/08/19	2	50.40	3	49.93	49.80	-1	20,739	0.00%
2024/08/16	12	50.16	39.1	50.23	50.30	-27.1	20,846	-0.13%
2024/08/15	18	49.90	9	49.86	49.25	9	20,953	0.04%
2024/08/14	14	49.75	9.2	49.91	49.85	4.8	21,276	0.02%
2024/08/13	19.1	48.18	8	48.03	48.10	11.1	21,602	0.05%
2024/08/12	6.1	48.21	19.2	48.23	48.35	-13.1	22,421	-0.06%
2024/08/09	7.1	47.69	5.2	48.04	47.20	1.9	23,376	0.01%
2024/08/08	21	46.75	20.2	46.62	46.60	0.8	23,865	0.00%
2024/08/07	53.2	46.26	5	46.18	46.10	48.2	24,386	0.20%
2024/08/06	43.5	45.35	35	43.81	44.80	8.5	24,376	0.03%
2024/08/05	73.4	46.10	7.8	46.68	45.35	65.6	24,069	0.27%
2024/08/02	36.7	49.95	5.3	50.16	49.40	31.4	23,818	0.13%
2024/08/01	5.1	51.99	24.1	52.76	52.80	-19	23,733	-0.08%
2024/07/31	8.5	51.41	11	51.34	51.20	-2.5	24,074	-0.01%
2024/07/30	10	50.54	2.9	50.97	51.50	7.1	25,394	0.03%
2024/07/29	95.4	51.79	270.2	51.31	51.00	-174.9	26,371	-0.66%	大賣/鉅額交易
2024/07/26	27.1	50.53	138	50.71	51.30	-110.9	25,852	-0.43%	大賣/鉅額交易
2024/07/23	7	49.16	31.6	49.36	49.80	-24.6	25,150	-0.10%
2024/07/22	34	47.19	53.2	46.89	46.55	-19.2	24,823	-0.08%
2024/07/19	24	48.33	24	48.17	48.05	0	24,512	0.00%
2024/07/18	89.1	49.55	39	49.97	49.40	50.1	24,073	0.21%
2024/07/17	51.5	49.08	77.2	49.01	49.40	-25.7	23,523	-0.11%
2024/07/16	43.4	45.14	21	46.49	46.50	22.4	22,641	0.10%
2024/07/15	23.3	46.94	39	47.31	46.40	-15.7	22,146	-0.07%
2024/07/12	32	47.41	44.4	47.33	46.70	-12.4	21,931	-0.06%
2024/07/11	21.3	46.00	27	46.18	45.75	-5.7	21,284	-0.03%
2024/07/10	27	44.85	34.6	45.11	45.30	-7.6	21,163	-0.04%
2024/07/09	16	43.83	2	44.15	44.15	14	21,110	0.07%
2024/07/08	22	44.66	5	44.83	44.20	17	21,103	0.08%
2024/07/05	11	44.75	0	0.00	44.65	11	21,124	0.05%
2024/07/04	6	45.14	2.8	45.57	45.15	3.2	21,096	0.02%
2024/07/03	6	44.99	12	45.15	45.35	-6	21,043	-0.03%
2024/07/02	9	43.77	12	44.68	44.80	-3	20,935	-0.01%
2024/07/01	12	43.77	17	44.40	44.25	-5	20,882	-0.02%
2024/06/28	10	43.65	5	44.15	43.60	5	20,858	0.02%
2024/06/27	25.1	43.41	7	43.56	43.30	18.1	20,812	0.09%
2024/06/26	14	44.36	0	0.00	44.00	14	20,665	0.07%
2024/06/25	10.5	44.58	0.1	44.60	44.55	10.4	20,604	0.05%
2024/06/24	4	44.65	11	44.71	44.80	-7	20,567	-0.03%
2024/06/21	9	44.98	13	45.05	44.95	-4	20,541	-0.02%
2024/06/20	2	45.23	22	45.35	45.45	-20	20,485	-0.10%
2024/06/19	71	45.48	4.2	45.40	45.35	66.8	20,455	0.33%
2024/06/18	1	44.90	27.5	45.39	46.00	-26.5	20,390	-0.13%
2024/06/17	39.1	44.97	3	44.98	44.85	36.1	20,346	0.18%
2024/06/14	2.1	45.74	9	46.01	45.50	-6.9	20,393	-0.03%
2024/06/13	0	0.00	5	45.38	45.05	-5	20,327	-0.02%
2024/06/12	93	44.63	0	0.00	44.35	93	20,310	0.46%
2024/06/11	27.3	46.99	16	47.82	45.85	11.3	20,240	0.06%
2024/06/07	21.1	47.42	59.1	47.37	47.55	-38	19,610	-0.19%
2024/06/06	25.1	44.82	44	45.04	45.05	-19	18,810	-0.10%
2024/06/05	16.4	44.59	23	45.05	45.15	-6.6	18,715	-0.04%
2024/06/04	9	44.21	9	44.75	44.90	0	18,605	0.00%
2024/06/03	8.1	44.56	1	44.80	44.70	7.1	18,502	0.04%
2024/05/31	33	44.36	48	44.78	44.60	-15	18,451	-0.08%
2024/05/30	24	44.31	9	44.80	43.85	15	18,087	0.08%
2024/05/29	84.1	44.88	25	44.86	44.55	59.2	17,968	0.33%
2024/05/28	21.5	44.60	33	45.06	45.40	-11.5	17,733	-0.06%
2024/05/27	32	43.82	39	43.93	43.80	-7	17,509	-0.04%
2024/05/24	22	43.65	12	43.35	43.65	10	17,380	0.06%
2024/05/23	36	43.55	16	43.67	43.25	20	17,248	0.12%
2024/05/22	33	44.75	13.5	44.85	44.70	19.5	16,941	0.12%
2024/05/21	32	44.82	14.4	44.35	44.35	17.6	16,725	0.11%
2024/05/20	34	45.58	24	45.38	45.30	10	16,394	0.06%
2024/05/17	56	47.26	44	47.22	46.60	12	15,907	0.08%
2024/05/16	18	47.25	72.2	47.30	46.90	-54.2	15,266	-0.36%
2024/05/15	24.3	46.35	146.5	45.82	46.55	-122.2	14,328	-0.85%	大賣/鉅額交易
2024/05/14	80.7	42.87	5	43.41	42.65	75.7	13,293	0.57%
2024/05/13	16	41.67	87.2	43.18	43.90	-71.2	12,576	-0.57%
2024/05/10	18	40.52	2	40.95	40.50	16	11,860	0.13%
2024/05/09	44	40.63	5	41.03	40.20	39	11,642	0.33%
2024/05/08	35	41.18	14	41.49	40.70	21	11,406	0.18%
2024/05/07	15.5	42.12	14	41.91	41.80	1.5	11,071	0.01%
2024/05/06	41.1	43.40	25.1	43.43	43.10	16	10,526	0.15%
2024/05/03	74.4	42.16	80	42.40	42.45	-5.6	9,754	-0.06%
2024/05/02	121	42.00	128.3	41.97	42.25	-7.3	8,177	-0.09%	大買/大賣/
2024/04/30	33	39.08	19.6	38.87	38.45	13.4	6,856	0.20%
2024/04/29	3	38.75	2.7	38.74	38.75	0.3	6,442	0.00%
2024/04/26	5	37.48	14	37.62	37.90	-9	6,187	-0.15%
2024/04/25	1	36.60	3.9	36.86	36.85	-2.9	5,946	-0.05%
2024/04/24	1.4	36.89	1	36.90	36.85	0.4	5,939	0.01%
2024/04/23	36.2	36.70	2	36.85	36.95	34.2	5,998	0.57%
2024/04/22	2	36.88	23.9	36.72	36.60	-21.9	6,018	-0.36%
2024/04/19	22	35.82	10	35.75	36.15	12	5,776	0.21%
2024/04/18	5	36.21	31.9	36.38	36.45	-26.9	5,567	-0.48%
2024/04/17	0	0.00	11	34.79	34.85	-11	5,274	-0.21%
2024/04/16	14.2	34.62	0.1	34.60	34.45	14.1	5,263	0.27%
2024/04/11	26	34.85	0	0.00	34.90	26	5,142	0.51%
2024/04/10	10	35.03	0	0.00	35.00	10	5,094	0.20%
2024/04/09	12.2	34.86	2	34.90	34.95	10.2	5,171	0.20%
2024/04/08	18	34.48	0	0.00	34.50	18	5,354	0.34%
2024/04/03	5	34.85	0	0.00	34.65	5	5,405	0.09%
2024/04/02	15.1	35.03	0	0.00	35.05	15.1	5,487	0.27%
2024/04/01	20	35.40	0	0.00	35.45	20	5,485	0.36%
2024/03/29	10	35.15	0	0.00	35.15	10	5,472	0.18%
2024/03/28	12	35.15	2	35.10	35.05	10	5,454	0.18%
2024/03/27	11	35.20	0	0.00	35.25	11	5,412	0.20%
2024/03/26	21	34.97	0	0.00	35.20	21	5,387	0.39%
2024/03/22	1	35.10	0	0.00	35.10	1	5,335	0.02%
2024/03/21	1	35.00	4	35.05	35.35	-3	5,325	-0.06%
2024/03/20	13	33.88	0	0.00	34.15	13	5,712	0.23%
2024/03/19	17	34.19	0	0.00	34.10	17	5,745	0.30%
2024/03/18	9.5	34.80	4	34.85	34.70	5.5	5,617	0.10%
2024/03/15	4	35.14	1	35.05	35.00	3	5,568	0.05%
2024/03/14	64.4	35.51	43	36.19	35.50	21.4	5,457	0.39%
2024/03/13	2.3	36.95	0.2	36.85	36.85	2.1	5,191	0.04%
2024/03/12	3	36.70	6	36.76	36.95	-3	5,182	-0.06%
2024/03/11	5	35.97	22.3	36.55	36.40	-17.3	5,193	-0.33%
2024/03/08	6	35.78	0	0.00	35.85	6	5,166	0.12%
2024/03/07	13	35.89	1	35.75	35.85	12	5,293	0.23%
2024/03/06	0	0.00	12	35.93	36.15	-12	5,262	-0.23%
2024/03/05	7	35.69	0	0.00	35.65	7	5,284	0.13%
2024/03/04	20.2	35.79	1.2	35.78	35.65	19	5,303	0.36%
2024/03/01	17	36.07	0	0.00	36.00	17	5,261	0.32%
2024/02/29	0	35.95	30.3	36.12	36.35	-30.3	5,261	-0.58%
2024/02/27	14	36.20	2	36.24	36.20	12	5,240	0.23%
2024/02/23	5	36.90	0	0.00	36.70	5	5,259	0.10%
2024/02/22	10	36.95	21	37.06	37.05	-11	5,303	-0.21%
2024/02/21	15	36.77	0	0.00	36.85	15	5,353	0.28%
2024/02/20	5	36.96	4.9	36.86	36.95	0.1	5,374	0.00%
2024/02/19	9	36.59	9.7	36.86	37.15	-0.7	5,410	-0.01%
2024/02/16	2	36.20	2.4	36.26	36.20	-0.4	5,509	-0.01%
2024/02/05	15.4	35.57	0	0.00	35.75	15.4	5,539	0.28%
2024/02/02	0.1	36.00	0.9	36.05	36.05	-0.8	5,491	-0.01%
2024/01/30	31	36.11	0	0.00	35.90	31	5,473	0.57%
2024/01/29	1	36.30	0	0.00	36.35	1	5,475	0.02%
2024/01/26	2	36.30	1	36.35	36.35	1	5,520	0.02%
2024/01/25	3	35.95	0.3	36.10	35.80	2.7	5,497	0.05%
2024/01/24	4	35.98	66	35.99	36.00	-62	5,483	-1.13%
2024/01/22	1	35.50	2.3	35.47	35.45	-1.3	5,501	-0.02%
2024/01/19	2	34.85	0.4	35.05	35.45	1.6	5,473	0.03%
2024/01/18	17	35.00	0	0.00	34.80	17	5,448	0.31%
2024/01/17	18.3	35.27	2	35.60	34.90	16.3	5,386	0.30%
2024/01/16	16	36.43	2	36.30	35.90	14	5,227	0.27%
2024/01/12	16	36.94	0	0.00	36.90	16	5,129	0.31%
2024/01/11	3	36.92	0	0.00	37.00	3	5,185	0.06%
2024/01/09	10	37.30	0	0.00	37.20	10	5,158	0.19%
2024/01/08	10.6	37.69	6	37.78	37.65	4.6	5,099	0.09%
2024/01/05	1	38.75	30.4	38.06	38.05	-29.4	5,057	-0.58%
2024/01/03	21	38.66	10	38.88	38.70	11	5,005	0.22%
2024/01/02	9	39.14	17.2	39.03	39.25	-8.2	4,893	-0.17%
2023/12/29	1	38.28	0.6	37.74	37.75	0.4	4,681	0.01%
2023/12/28	0	0.00	36	37.70	37.85	-36	4,656	-0.77%
2023/12/27	0	0.00	4.3	36.97	37.00	-4.3	4,579	-0.09%
2023/12/26	0	0.00	10	36.85	36.70	-10	4,532	-0.22%
2023/12/25	1	36.40	0.5	36.60	36.25	0.6	4,535	0.01%
2023/12/22	5	36.35	9	36.40	36.25	-4	4,613	-0.09%
2023/12/21	3	36.47	1	36.65	36.40	2	4,779	0.04%
2023/12/20	0	0.00	2	36.90	36.85	-2	4,832	-0.04%
2023/12/19	2	36.48	0	0.00	36.45	2	4,859	0.04%
2023/12/18	4.9	37.00	0.1	37.00	37.00	4.8	4,835	0.10%
2023/12/15	5	36.98	3.8	36.96	36.75	1.2	4,782	0.03%
2023/12/14	11	37.07	2	37.33	36.95	9	4,295	0.21%
2023/12/13	0	0.00	1	36.15	35.90	-1	4,193	-0.02%
2023/12/11	30	36.60	3	36.33	36.50	27	4,281	0.63%
2023/12/08	25	36.97	0	0.00	36.60	25	4,310	0.58%
2023/12/07	77	37.21	0	0.00	36.90	77	4,314	1.78%
2023/12/06	47.1	37.37	1.1	37.39	37.30	46	4,430	1.04%
2023/12/05	0	0.00	1.1	36.89	36.75	-1.1	4,490	-0.02%
2023/12/04	56	36.84	1.7	36.85	37.15	54.3	4,754	1.14%
2023/12/01	5	35.80	0	0.00	35.80	5	4,689	0.11%
2023/11/30	8	35.72	0.8	35.85	35.80	7.2	4,809	0.15%
2023/11/29	15.1	35.79	10.1	36.15	35.85	5	4,766	0.10%
2023/11/28	0.1	35.85	1.9	35.75	35.85	-1.8	4,739	-0.04%
2023/11/27	1	35.70	0	0.00	35.50	1	4,695	0.02%
2023/11/24	1	35.90	1.9	35.80	35.85	-0.9	4,687	-0.02%
2023/11/22	10.1	35.80	0	0.00	35.75	10.1	4,762	0.21%
2023/11/21	0	0.00	0	35.95	35.95	0	4,810	0.00%
2023/11/20	0.1	36.00	0	0.00	35.80	0.1	4,752	0.00%
2023/11/17	0.2	36.70	0.9	36.79	36.90	-0.7	4,762	-0.01%
2023/11/16	4.1	36.82	4.4	36.80	36.80	-0.3	4,779	-0.01%
2023/11/15	1.1	36.69	8	36.40	36.70	-6.9	4,790	-0.14%
2023/11/14	0	0.00	18	35.42	35.50	-18	4,642	-0.39%
2023/11/13	0	0.00	20	34.55	34.70	-20	4,594	-0.44%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	0.00	0.3	34.40	34.35	-0.3	4,623	-0.01%
2023/11/07	1	34.00	0	0.00	34.10	1	4,720	0.02%
2023/11/06	0	0.00	12.1	34.55	34.50	-12.1	4,754	-0.25%
2023/11/03	0.3	33.95	8	34.00	34.10	-7.7	4,757	-0.16%
2023/11/02	0	0.00	0.4	33.40	33.25	-0.4	4,809	-0.01%
2023/11/01	0	0.00	13	32.63	32.60	-13	4,827	-0.27%
2023/10/31	0.3	32.77	0	0.00	32.40	0.3	4,855	0.01%
2023/10/27	0.2	33.40	1	33.40	33.40	-0.8	4,903	-0.02%
2023/10/25	0	33.70	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0	0.00	0.1	33.55	33.55	-0.1	5,088	0.00%
2023/10/20	0.1	32.85	10	32.65	33.20	-9.9	5,154	-0.19%
2023/10/19	0.5	33.83	10	33.73	33.40	-9.5	5,153	-0.19%
2023/10/18	4	34.43	0	0.00	34.10	4	5,155	0.08%
2023/10/17	1	34.86	1	34.75	34.65	0	5,158	0.00%
2023/10/13	0	35.45	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0.1	35.30	2	35.43	35.75	-1.9	5,401	-0.04%
2023/10/06	0.1	34.75	7	34.71	34.90	-6.9	5,429	-0.13%
2023/10/05	0.3	34.25	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	3.1	34.17	1	34.25	34.00	2.1	5,481	0.04%
2023/10/03	7	34.85	0	0.00	34.90	7	5,447	0.13%
2023/10/02	0	0.00	1	35.45	35.20	-1	5,416	-0.02%
2023/09/28	5	35.15	6	35.30	35.20	-1	5,433	-0.02%
2023/09/27	2.3	35.26	2	35.75	35.20	0.3	5,440	0.01%
2023/09/26	14.2	35.52	0.9	35.50	35.30	13.3	5,428	0.24%
2023/09/25	14.1	37.10	5.2	37.10	36.70	8.9	5,280	0.17%
2023/09/13	0	35.00	2	35.03	34.90	-2	5,230	-0.04%
2023/09/12	2	34.75	0	0.00	35.00	2	5,285	0.04%
2023/09/08	16	34.92	4	34.83	34.80	12	5,338	0.22%
2023/09/07	0	0.00	10	35.00	35.00	-10	5,454	-0.18%
2023/09/06	6.3	35.83	10.6	35.60	35.60	-4.3	5,452	-0.08%
2023/09/05	3	36.42	2	36.50	36.40	1	5,413	0.02%
2023/09/04	1	36.10	1	36.30	36.10	0	5,409	0.00%
2023/08/31	3	36.90	11	36.64	36.85	-8	5,542	-0.14%
2023/08/30	6	36.66	9	36.66	36.60	-3	5,703	-0.05%
2023/08/29	17.2	36.46	64.2	36.71	36.65	-47	5,614	-0.84%
2023/08/28	0	0.00	3.2	35.59	35.70	-3.2	5,309	-0.06%
2023/08/25	0	0.00	34	34.82	34.50	-34	5,274	-0.64%
2023/08/24	0	0.00	2	33.18	33.30	-2	5,180	-0.04%
2023/08/23	3	33.03	0	0.00	33.00	3	5,192	0.06%
2023/08/22	1	33.35	2	33.50	33.35	-1	5,227	-0.02%
2023/08/21	5	33.40	0	0.00	33.65	5	5,272	0.09%
2023/08/18	1	33.10	0	0.00	33.20	1	5,260	0.02%
2023/08/17	46	33.24	5	32.95	33.20	41	5,242	0.78%
2023/08/16	5	33.92	22	33.95	33.80	-17	5,159	-0.33%
2023/08/15	1.2	34.58	11	34.52	34.50	-9.8	5,126	-0.19%
2023/08/14	12.1	34.54	1	34.50	34.55	11.1	5,142	0.22%
2023/08/10	5	34.66	0	0.00	34.55	5	5,136	0.10%
2023/08/09	7.1	34.83	0	0.00	34.85	7.1	5,172	0.14%
2023/08/08	12	34.95	0	0.00	34.90	12	5,184	0.23%
2023/08/07	2	35.15	1	35.15	35.15	1	5,165	0.02%
2023/08/04	3	35.12	0	0.00	35.15	3	5,202	0.06%
2023/08/02	0	0.00	2	35.10	35.10	-2	5,198	-0.04%
2023/08/01	1	35.90	0	0.00	35.75	1	5,177	0.02%
2023/07/31	11	35.88	0	0.00	35.60	11	5,166	0.21%
2023/07/28	3.5	35.76	0	0.00	35.60	3.5	5,157	0.07%
2023/07/27	1	35.80	3	35.88	36.15	-2	5,139	-0.04%
2023/07/26	2.2	35.54	0	0.00	35.35	2.2	5,079	0.04%
2023/07/25	2.8	35.08	0	0.00	35.05	2.8	5,106	0.05%
2023/07/24	2.1	35.22	5	35.19	35.15	-2.9	5,096	-0.06%
2023/07/20	1	35.55	0	0.00	35.70	1	5,147	0.02%
2023/07/19	0	0.00	1	35.30	35.10	-1	5,134	-0.02%
2023/07/18	2	35.30	0	0.00	35.25	2	5,097	0.04%
2023/07/17	1.4	35.48	0	0.00	35.45	1.4	5,114	0.03%
2023/07/14	0.3	35.60	3	35.53	35.55	-2.7	5,150	-0.05%
2023/07/13	3	35.20	1.1	35.25	35.20	1.9	5,183	0.04%
2023/07/12	3	35.27	0	0.00	35.25	3	5,162	0.06%
2023/07/11	10	35.80	9	35.88	35.70	1	5,168	0.02%
2023/07/10	1	35.65	3	36.02	35.85	-2	5,193	-0.04%
2023/07/07	0.2	35.30	9	35.17	35.40	-8.9	5,242	-0.17%
2023/07/06	26.1	35.70	0.5	35.70	35.55	25.6	5,242	0.49%
2023/07/05	1	36.30	2	36.35	36.15	-1	5,169	-0.02%
2023/07/04	2	35.98	4	35.95	36.00	-2	5,189	-0.04%
2023/07/03	3	36.05	0	0.00	36.05	3	5,237	0.06%
2023/06/28	20	35.91	0	0.00	36.15	20	5,450	0.37%
2023/06/27	5	35.91	3	35.97	35.95	2	5,485	0.04%
2023/06/26	0.1	36.05	1	36.10	36.05	-0.9	5,566	-0.02%
2023/06/21	34	35.96	0	0.00	35.85	34	5,604	0.61%
2023/06/20	5.1	36.12	0	0.00	36.15	5.1	5,639	0.09%
2023/06/19	2	36.23	4.5	36.15	36.30	-2.5	5,838	-0.04%
2023/06/16	0	0.00	5	36.30	36.05	-5	6,138	-0.08%
2023/06/15	0.1	36.60	0	0.00	36.70	0.1	6,667	0.00%
2023/06/14	7.4	36.45	0	0.00	36.50	7.4	6,906	0.11%
2023/06/13	5.1	36.76	5	36.82	36.75	0.1	7,974	0.00%
2023/06/12	8	35.98	0	0.00	35.55	8	7,935	0.10%
2023/06/09	3.1	36.30	0	0.00	36.10	3.1	7,948	0.04%
2023/06/08	0	0.00	6.6	36.50	36.25	-6.6	7,979	-0.08%
2023/06/07	1	36.65	3	36.75	36.85	-2	7,999	-0.03%
2023/06/06	0	0.00	11.2	36.76	37.00	-11.2	7,968	-0.14%
2023/06/05	14.4	36.65	7	36.52	36.95	7.4	7,832	0.09%
2023/06/02	0	0.00	1	35.15	35.05	-1	7,564	-0.01%
2023/06/01	0.3	34.90	0	0.00	34.90	0.3	7,550	0.00%
2023/05/31	2	34.98	0	0.00	34.90	2	7,578	0.03%
2023/05/30	1	35.20	11.4	35.08	35.05	-10.4	7,560	-0.14%
2023/05/29	10.2	34.75	2	35.00	35.00	8.2	7,700	0.11%
2023/05/26	5.1	34.83	1	34.80	34.90	4.1	7,707	0.05%
2023/05/25	0.1	35.35	7.3	35.21	35.15	-7.2	7,703	-0.09%
2023/05/23	0.1	35.55	1	35.60	35.70	-0.9	7,678	-0.01%
2023/05/22	2	35.60	1	35.55	35.50	1	7,685	0.01%
2023/05/19	0	0.00	4	35.55	35.55	-4	7,676	-0.05%
2023/05/18	2.6	35.50	50	35.53	35.45	-47.4	7,642	-0.62%
2023/05/17	0	0.00	26	35.43	35.35	-26	7,640	-0.34%
2023/05/16	3	34.91	5	35.30	35.10	-2	7,567	-0.03%
2023/05/15	2.1	34.12	35	34.55	34.50	-32.9	7,585	-0.43%
2023/05/12	12.2	34.86	0	0.00	34.85	12.2	7,513	0.16%
2023/05/11	3.1	35.16	20	35.20	35.20	-16.9	7,470	-0.23%
2023/05/09	0.6	35.90	0	0.00	35.75	0.6	7,428	0.01%
2023/05/08	1.1	35.81	1	35.85	35.80	0.1	7,447	0.00%
2023/05/05	0.1	35.80	0	0.00	35.60	0.1	7,437	0.00%
2023/05/04	1.3	35.40	1	35.70	35.80	0.3	7,481	0.00%
2023/05/02	2	35.53	3	35.50	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	0	35.65	35.80	0	7,729	0.00%
2023/04/26	0	0.00	1	35.35	35.65	-1	7,742	-0.01%
2023/04/25	2	36.00	40	36.04	35.40	-38	7,724	-0.49%
2023/04/21	1.1	35.19	5	35.10	35.15	-3.9	7,666	-0.05%
2023/04/20	1.1	35.10	0	0.00	35.05	1.1	7,657	0.01%
2023/04/19	0	0.00	6	35.58	35.45	-6	7,673	-0.08%
2023/04/18	3.4	35.63	0	0.00	35.50	3.4	7,615	0.04%
2023/04/17	1	36.00	4	35.98	35.95	-3	7,572	-0.04%
2023/04/14	3	35.92	1.5	36.00	36.10	1.5	7,546	0.02%
2023/04/13	3	35.95	0	0.00	35.90	3	7,542	0.04%
2023/04/11	2	35.85	1	35.65	35.85	1	7,476	0.01%
2023/04/10	3.1	35.67	0.3	35.72	35.50	2.8	7,443	0.04%
2023/04/07	1	35.30	2	35.45	35.65	-1	7,407	-0.01%
2023/04/06	12.2	35.35	1	35.30	35.15	11.2	7,338	0.15%
2023/03/31	11.2	35.33	7	35.44	35.35	4.2	7,291	0.06%
2023/03/30	1	35.15	0	0.00	35.05	1	7,236	0.01%
2023/03/29	4.1	34.90	5	34.90	34.90	-0.9	7,244	-0.01%
2023/03/28	1.1	35.35	0	0.00	35.20	1.1	7,227	0.01%
2023/03/27	3	35.40	48.6	35.54	35.50	-45.6	7,223	-0.63%
2023/03/24	30	35.81	1	35.85	35.85	29	7,204	0.40%
2023/03/23	15	35.66	14	35.78	35.85	1	7,168	0.01%
2023/03/22	11	35.58	10	35.66	35.95	1	7,126	0.01%
2023/03/21	4	35.60	17	34.94	35.65	-13	6,984	-0.19%
2023/03/20	56.5	34.75	14	34.81	34.30	42.5	6,702	0.63%
2023/03/17	25.7	36.27	12	36.40	36.25	13.7	6,127	0.22%
2023/03/16	153.5	36.27	204.3	36.30	36.25	-50.8	5,954	-0.85%	大買/大賣/
2023/03/15	29.4	38.35	4	38.35	38.35	25.4	4,988	0.51%
2023/03/14	37.1	42.64	30	42.70	42.60	7.1	4,968	0.14%
2023/03/13	20	43.01	21.3	42.88	43.00	-1.3	5,011	-0.03%
2023/03/10	9.1	43.38	2.5	43.31	43.25	6.6	5,008	0.13%
2023/03/09	6	44.02	1	44.10	44.10	5	4,978	0.10%
2023/03/08	0.6	44.01	0	0.00	44.00	0.6	5,069	0.01%
2023/03/07	3.1	44.05	3	43.85	44.10	0.1	5,083	0.00%
2023/03/06	4	43.40	1.5	43.50	43.45	2.5	5,069	0.05%
2023/03/03	7.1	43.17	12	43.26	43.25	-4.9	5,086	-0.10%
2023/03/02	12	43.27	0	0.00	43.30	12	5,100	0.24%
2023/03/01	40	43.48	11	43.60	43.60	29	5,047	0.57%
2023/02/24	3.2	44.58	2	44.45	44.45	1.2	4,887	0.02%
2023/02/23	1.1	44.55	15	44.55	44.50	-13.9	4,861	-0.29%
2023/02/22	0.2	44.30	1	44.35	44.20	-0.8	4,838	-0.02%
2023/02/21	13	44.30	11.2	44.37	44.40	1.8	4,897	0.04%
2023/02/20	0	0.00	8	44.42	44.40	-8	5,036	-0.16%
2023/02/17	5.1	44.02	0	0.00	44.10	5.1	5,103	0.10%
2023/02/16	4	44.20	0	0.00	44.10	4	5,221	0.08%
2023/02/15	16.1	44.05	9.5	44.05	44.00	6.6	5,355	0.12%
2023/02/14	15	44.23	7	44.22	44.25	8	5,390	0.15%
2023/02/13	30	43.87	0	0.00	44.05	30	5,538	0.54%
2023/02/10	1.1	44.36	1	44.40	44.40	0.1	5,566	0.00%
2023/02/09	12.2	44.80	5	44.75	44.75	7.2	5,622	0.13%
2023/02/08	5	44.76	10	44.70	44.75	-5	5,670	-0.09%
2023/02/07	6.2	44.83	8.6	44.68	44.65	-2.4	5,700	-0.04%
2023/02/06	5.1	44.89	11	44.76	44.70	-5.9	5,741	-0.10%
2023/02/03	3	45.18	9	45.10	45.10	-6	5,764	-0.10%
2023/02/02	29.1	45.36	5.5	45.36	45.40	23.6	5,807	0.41%
2023/02/01	12	45.08	43.3	45.22	45.30	-31.3	5,868	-0.53%
2023/01/31	40.6	44.92	41	45.29	44.75	-0.4	6,156	-0.01%
2023/01/30	2.2	44.15	61.5	44.67	44.70	-59.3	6,185	-0.96%
2023/01/17	0.3	43.70	6.6	43.78	43.90	-6.4	6,144	-0.10%
2023/01/16	1.5	43.58	0.6	43.60	43.55	0.9	6,200	0.01%
2023/01/13	4	43.43	3.2	43.34	43.35	0.9	6,238	0.01%
2023/01/12	3.2	43.62	0	0.00	43.30	3.2	6,316	0.05%
2023/01/11	13	43.38	10	43.55	43.35	3	6,377	0.05%
2023/01/10	7.2	43.41	7.6	43.17	43.30	-0.4	6,394	-0.01%
2023/01/09	6	43.55	2	43.60	43.75	4	6,410	0.06%
2023/01/06	1	43.05	1	43.10	43.10	0	6,440	0.00%
2023/01/05	36.4	43.18	20	43.70	43.00	16.4	6,835	0.24%
2023/01/04	5	43.44	10	43.53	43.35	-5	6,948	-0.07%
2023/01/03	21	42.84	21	43.20	43.55	0	7,003	0.00%
2022/12/30	5	43.25	25	43.37	43.25	-20	6,996	-0.29%
2022/12/29	17.1	42.71	10.9	42.56	42.65	6.2	7,015	0.09%
2022/12/28	6.2	43.41	23.2	43.27	43.15	-16.9	7,027	-0.24%
2022/12/27	5	44.00	17	44.02	43.90	-12	7,143	-0.17%
2022/12/26	12.3	43.68	22.8	43.63	43.65	-10.6	7,206	-0.15%
2022/12/23	25.5	43.56	30	43.72	43.65	-4.5	7,254	-0.06%
2022/12/22	2	44.38	11	44.35	44.35	-9	7,273	-0.12%
2022/12/21	1	42.75	0	0.00	43.15	1	7,318	0.01%
2022/12/20	26.5	43.17	1	43.40	42.50	25.5	7,291	0.35%
2022/12/19	5	44.07	2	43.90	44.00	3	7,328	0.04%
2022/12/16	23	44.47	17	44.63	44.40	6	7,295	0.08%
2022/12/15	12	44.81	3	44.90	45.05	9	7,276	0.12%
2022/12/14	18	45.14	3.5	45.03	45.00	14.5	7,264	0.20%
2022/12/13	3	44.80	0	0.00	44.45	3	7,239	0.04%
2022/12/12	9.1	44.52	0.3	44.60	44.35	8.8	7,191	0.12%
2022/12/09	15	44.87	8.5	45.00	44.85	6.5	7,209	0.09%
2022/12/08	12.4	44.81	0	0.00	44.50	12.4	7,180	0.17%
2022/12/07	31.6	45.96	12	45.79	45.60	19.6	7,113	0.28%
2022/12/06	7.1	47.07	51	46.31	46.45	-43.9	6,971	-0.63%
2022/12/05	14	46.34	27	47.18	47.20	-13	6,913	-0.19%
2022/12/02	2	46.15	10	46.15	45.95	-8	6,853	-0.12%
2022/12/01	0	0.00	15.2	46.74	46.35	-15.2	6,845	-0.22%
2022/11/30	1	46.65	5	46.58	46.15	-4	6,800	-0.06%
2022/11/29	1	45.35	1	45.60	45.90	0	6,709	0.00%
2022/11/25	10	45.50	11	45.40	45.35	-1	6,849	-0.01%
2022/11/24	2	44.73	3	45.05	45.20	-1	6,829	-0.01%
2022/11/23	5	44.21	0	0.00	44.20	5	6,810	0.07%
2022/11/22	1.2	44.23	7	43.85	43.95	-5.8	6,859	-0.08%
2022/11/21	13	44.41	10	44.00	44.10	3	6,880	0.04%
2022/11/18	34	44.58	11	44.32	44.45	23	6,867	0.33%
2022/11/17	14.1	43.63	24	43.80	43.95	-9.9	6,861	-0.14%
2022/11/16	11.1	44.98	7.1	44.91	44.25	4	6,816	0.06%
2022/11/15	15.2	45.17	23.1	45.03	45.50	-7.9	6,702	-0.12%
2022/11/14	33	45.23	31	45.45	45.25	2	6,637	0.03%
2022/11/11	45	44.17	49	44.38	44.65	-4	6,548	-0.06%
2022/11/10	5	43.61	8	43.49	43.30	-3	6,453	-0.05%
2022/11/09	37	44.02	35	44.37	43.60	2	6,546	0.03%
2022/11/08	35	42.67	20.1	43.04	43.45	14.9	6,489	0.23%
2022/11/07	0	0.00	10	41.09	41.80	-10	6,546	-0.15%
2022/11/04	3.5	40.12	10	40.50	40.70	-6.5	6,674	-0.10%
2022/11/03	14.6	40.25	1	40.45	40.35	13.6	6,784	0.20%
2022/11/02	8.1	39.86	6	40.30	40.90	2.1	6,852	0.03%
2022/11/01	6	39.97	1.3	39.91	40.00	4.7	6,873	0.07%
2022/10/31	21.6	40.24	12	39.85	39.60	9.6	6,907	0.14%
2022/10/28	32.1	40.28	13.3	40.12	40.00	18.9	6,976	0.27%
2022/10/27	45.4	39.81	34	39.64	40.35	11.4	7,020	0.16%
2022/10/26	35.7	57.81	8.7	58.04	58.00	27	6,861	0.39%
2022/10/25	7	58.01	27	57.81	58.10	-20	7,285	-0.27%
2022/10/24	35.4	60.21	18	59.62	59.00	17.4	7,298	0.24%
2022/10/21	18	60.51	12	60.41	60.40	6	7,271	0.08%
2022/10/20	20.2	58.48	28	58.26	60.50	-7.8	7,414	-0.11%
2022/10/19	11	59.70	9	59.91	58.80	2	7,709	0.03%
2022/10/18	7	58.64	13.2	58.61	59.00	-6.2	8,120	-0.08%
2022/10/17	33.1	55.18	24	55.48	57.40	9.1	9,704	0.09%
2022/10/14	12	55.78	8.1	56.53	56.50	3.9	9,729	0.04%
2022/10/13	55.8	56.11	37.1	54.16	54.70	18.7	10,220	0.18%
2022/10/12	14.1	55.95	23	55.93	56.60	-8.9	9,827	-0.09%
2022/10/11	22	51.89	17	51.73	51.50	5	9,732	0.05%
2022/10/07	8	53.10	31	53.39	53.60	-23	9,688	-0.24%
2022/10/06	12	51.50	39	52.38	53.10	-27	9,659	-0.28%
2022/10/05	27	51.51	9	51.46	51.40	18	9,655	0.19%
2022/10/04	43	49.13	46	50.00	50.30	-3	9,677	-0.03%
2022/10/03	32.2	50.85	0	0.00	49.85	32.2	9,596	0.34%
2022/09/30	5	50.60	20.6	50.30	51.40	-15.6	9,546	-0.16%
2022/09/29	0.6	51.95	0	0.00	51.40	0.6	9,562	0.01%
2022/09/28	14.4	52.20	15	50.90	50.60	-0.6	9,600	-0.01%
2022/09/27	0	0.00	5	53.80	53.70	-5	9,542	-0.05%
2022/09/26	38.3	53.35	44	54.15	53.50	-5.7	9,574	-0.06%
2022/09/23	5	56.36	0.1	56.20	56.10	4.9	9,574	0.05%
2022/09/22	6.6	56.66	1	56.70	56.50	5.6	9,599	0.06%
2022/09/21	0.2	58.35	3	58.10	58.40	-2.8	9,561	-0.03%
2022/09/20	0	0.00	0.1	58.40	58.90	-0.1	9,553	0.00%
2022/09/19	12	58.78	211	58.84	58.00	-199	9,556	-2.08%	大賣/鉅額交易
2022/09/16	4	59.75	1	59.80	59.80	3	9,573	0.03%
2022/09/15	0.1	59.94	9	59.48	60.30	-8.9	9,578	-0.09%
2022/09/14	35.6	59.05	10	58.90	59.00	25.6	9,595	0.27%
2022/09/13	1	60.60	21	60.54	60.70	-20	9,604	-0.21%
2022/09/12	0.4	60.60	1	60.50	60.30	-0.6	9,658	-0.01%
2022/09/08	0	0.00	29	59.90	60.30	-29	9,752	-0.30%
2022/09/07	21	58.37	20	58.10	58.00	1	9,759	0.01%
2022/09/06	1	60.10	1	59.80	60.00	0	9,736	0.00%
2022/09/05	2	59.50	6	59.77	59.90	-4	9,788	-0.04%
2022/09/02	29.2	59.75	21	59.40	59.20	8.2	9,859	0.08%
2022/09/01	16.1	61.74	12	61.30	61.30	4.1	9,779	0.04%
2022/08/31	0	0.00	10	63.42	63.10	-10	9,717	-0.10%
2022/08/30	14.2	62.95	5	63.32	63.40	9.2	9,714	0.09%
2022/08/29	10	62.40	26.1	62.67	62.80	-16.1	9,725	-0.17%
2022/08/26	2	63.50	23	63.64	64.30	-21	9,730	-0.22%
2022/08/25	5	62.86	3	63.20	62.70	2	9,704	0.02%
2022/08/24	13	62.11	20	62.33	62.60	-7	9,758	-0.07%
2022/08/23	21	62.19	22	61.97	61.80	-1	9,953	-0.01%
2022/08/22	10	62.30	20	63.08	63.20	-10	10,007	-0.10%
2022/08/19	33	62.11	46	62.71	63.00	-13	10,012	-0.13%
2022/08/18	0	0.00	22	62.65	63.00	-22	10,003	-0.22%
2022/08/17	11	63.12	10	63.90	63.30	1	9,993	0.01%
2022/08/16	61	62.16	67	63.55	63.50	-6	9,996	-0.06%
2022/08/15	14	64.51	17	64.74	64.90	-3	9,864	-0.03%
2022/08/12	58.1	63.09	43	63.43	63.00	15.1	9,811	0.15%
2022/08/11	18	63.51	5	63.76	64.50	13	9,774	0.13%
2022/08/10	30	61.50	8	60.91	61.50	22	9,669	0.23%
2022/08/09	2.1	60.10	1.1	59.03	60.00	1	9,575	0.01%
2022/08/08	5.1	58.10	23	58.03	58.00	-17.9	9,580	-0.19%
2022/08/05	2	57.15	5	57.26	57.70	-3	9,675	-0.03%
2022/08/04	18.1	55.37	16	55.56	56.00	2.1	9,803	0.02%
2022/08/03	49.3	56.83	56	56.44	56.40	-6.7	9,749	-0.07%
2022/08/02	33.6	57.68	15	58.11	57.90	18.6	9,726	0.19%
2022/08/01	34.1	56.64	45	56.55	57.90	-10.9	9,782	-0.11%
2022/07/29	26.4	54.80	5.5	54.80	54.80	20.9	9,333	0.22%
2022/07/28	21.1	61.07	14	60.71	60.80	7.1	9,592	0.07%
2022/07/27	45	59.86	31	60.22	60.80	14	9,631	0.14%
2022/07/26	68.3	61.09	56	60.91	61.10	12.3	9,605	0.13%
2022/07/25	72.3	57.54	43	58.18	59.60	29.3	9,320	0.31%
2022/07/22	207.3	57.77	138.4	57.33	58.00	68.9	9,034	0.76%	大買/大賣/
2022/07/21	58.1	59.20	7	59.20	59.20	51.1	8,254	0.62%
2022/07/20	97.3	67.10	42.3	66.38	65.70	55.1	8,214	0.67%
2022/07/19	0.2	72.85	1	72.80	72.90	-0.8	7,723	-0.01%
2022/07/18	0	0.00	5.3	71.38	72.80	-5.3	7,758	-0.07%
2022/07/15	0	71.30	0	0.00	70.90	0	7,754	0.00%
2022/07/14	4.1	70.65	0	0.00	71.30	4.1	7,784	0.05%
2022/07/13	0	0.00	9	70.93	71.20	-9	7,796	-0.12%
2022/07/12	21.1	69.57	15	68.90	69.10	6.1	7,877	0.08%
2022/07/11	12.2	69.97	0	0.00	69.40	12.2	7,850	0.16%
2022/07/08	12	71.52	0	0.00	70.90	12	7,817	0.15%
2022/07/07	20	69.27	36	69.96	71.00	-16	7,858	-0.20%
2022/07/06	18.1	70.38	1	70.40	69.90	17.1	8,040	0.21%
2022/07/05	11.2	70.88	20	71.15	71.40	-8.8	8,002	-0.11%
2022/07/04	7.3	70.36	3	71.07	71.40	4.3	7,999	0.05%
2022/07/01	32.4	71.00	1.1	73.04	70.30	31.3	8,025	0.39%
2022/06/30	13.3	73.72	4	73.95	73.40	9.3	7,927	0.12%
2022/06/29	2	74.60	0	0.00	74.80	2	7,915	0.03%
2022/06/28	3.1	74.91	0	0.00	74.80	3.1	7,956	0.04%
2022/06/27	9	75.04	0.1	75.70	75.50	8.9	8,050	0.11%
2022/06/24	0.3	74.10	1	74.70	74.50	-0.8	8,124	-0.01%
2022/06/23	7	71.97	6	72.70	72.70	1	8,146	0.01%
2022/06/22	3.3	72.90	0	0.00	72.70	3.3	8,246	0.04%
2022/06/21	0	0.00	20.4	73.72	74.40	-20.4	8,256	-0.25%
2022/06/20	5	73.02	1.5	73.87	72.60	3.5	8,320	0.04%
2022/06/17	27	74.96	25	74.79	74.30	2	8,386	0.02%
2022/06/16	8	76.49	11.5	77.33	75.70	-3.5	8,421	-0.04%
2022/06/15	8.1	77.25	0	0.00	77.00	8.1	8,689	0.09%
2022/06/14	21	75.10	27	76.50	77.30	-6	8,740	-0.07%
2022/06/13	18	76.09	12	76.86	75.70	6	8,821	0.07%
2022/06/10	2	78.60	10	78.15	78.50	-8	8,757	-0.09%
2022/06/09	1	78.40	0	0.00	78.40	1	8,756	0.01%
2022/06/08	2.5	77.76	1	78.50	77.90	1.5	8,770	0.02%
2022/06/07	5	77.72	6	77.80	77.80	-1	8,799	-0.01%
2022/06/06	5.1	76.48	16	76.79	77.60	-11	8,844	-0.12%
2022/06/02	3.2	76.20	2	76.15	76.20	1.2	8,997	0.01%
2022/06/01	0	0.00	4	76.73	76.10	-4	9,142	-0.04%
2022/05/31	2	74.95	1	75.10	77.10	1	9,138	0.01%
2022/05/30	2	74.01	3	74.73	75.00	-1	9,004	-0.01%
2022/05/27	0	0.00	7	73.00	72.80	-7	8,955	-0.08%
2022/05/26	0	0.00	1	72.90	72.00	-1	9,021	-0.01%
2022/05/24	2	71.50	0	0.00	71.70	2	9,462	0.02%
2022/05/23	0	0.00	3	72.63	72.70	-3	9,605	-0.03%
2022/05/19	15.1	71.81	2	72.05	71.90	13.1	9,872	0.13%
2022/05/18	3	72.73	2	72.75	73.80	1	9,887	0.01%
2022/05/17	5	70.54	1	71.00	71.30	4	9,881	0.04%
2022/05/16	9	70.19	2	70.75	70.20	7	9,838	0.07%
2022/05/13	9.1	70.74	9	70.63	71.50	0.1	9,759	0.00%
2022/05/12	46.3	71.09	17	71.18	69.80	29.3	9,667	0.30%
2022/05/11	10	73.69	0	0.00	73.40	10	9,487	0.11%
2022/05/10	9.1	73.69	5	73.22	74.30	4.1	9,478	0.04%
2022/05/09	25.5	75.44	10	74.50	74.00	15.5	9,401	0.16%
2022/05/06	24.1	75.90	23	76.13	76.40	1.1	9,293	0.01%
2022/05/05	42.3	77.40	41.2	77.95	77.70	1.1	9,294	0.01%
2022/05/04	8	79.76	6	80.18	80.30	2	8,937	0.02%
2022/05/03	27	79.12	11	79.33	79.60	16	8,877	0.18%
2022/04/29	15	77.96	11	78.09	78.30	4	8,755	0.05%
2022/04/28	22.2	77.60	5	77.74	77.50	17.2	8,743	0.20%
2022/04/27	162.1	78.16	49	77.98	78.90	113.1	8,590	1.32%	大買/鉅額交易
2022/04/26	1	74.50	0	74.50	74.50	1	7,745	0.01%
2022/04/25	5.2	67.69	10	67.10	67.80	-4.8	7,794	-0.06%
2022/04/22	1	69.10	0	0.00	69.10	1	7,749	0.01%
2022/04/21	2	70.06	0	0.00	69.90	2	7,781	0.03%
2022/04/20	6	70.07	0	0.00	70.30	6	7,799	0.08%
2022/04/19	5	70.90	0	0.00	70.20	5	7,905	0.06%
2022/04/18	5.1	70.29	5	70.80	69.80	0.1	8,173	0.00%
2022/04/15	6.3	72.84	0	0.00	72.50	6.3	8,063	0.08%
2022/04/14	4.3	73.82	5	74.50	73.80	-0.7	8,033	-0.01%
2022/04/12	27.9	73.99	24	73.64	73.20	3.9	8,002	0.05%
2022/04/11	2.9	78.07	0	0.00	77.80	2.9	7,785	0.04%
2022/04/07	7.7	78.29	6	78.15	77.50	1.7	7,746	0.02%
2022/04/06	0.2	78.83	4	79.08	79.80	-3.8	7,673	-0.05%
2022/04/01	10	78.60	11	78.95	79.10	-1	7,626	-0.01%
2022/03/31	3	78.63	3	79.00	79.30	0	7,628	0.00%
2022/03/30	0.2	79.50	5.2	79.91	79.10	-5	7,624	-0.07%
2022/03/29	4	78.60	11	78.95	79.20	-7	7,527	-0.09%
2022/03/28	4	75.95	5	76.84	77.20	-1	7,434	-0.01%
2022/03/25	11.1	76.72	12.3	77.14	77.20	-1.2	7,414	-0.02%
2022/03/24	5	75.28	3.5	75.20	75.10	1.5	7,271	0.02%
2022/03/23	3	73.93	6	74.63	74.90	-3	7,250	-0.04%
2022/03/22	0	0.00	14	72.86	73.60	-14	7,157	-0.20%
2022/03/21	19.2	71.45	18.4	71.84	71.90	0.8	7,055	0.01%
2022/03/17	5.2	70.70	1	70.70	70.80	4.2	6,786	0.06%
2022/03/16	12.3	69.76	11.4	70.03	70.10	0.9	6,737	0.01%
2022/03/15	1.7	71.79	0	0.00	71.70	1.7	6,594	0.03%
2022/03/14	2	72.10	0	0.00	72.10	2	6,578	0.03%
2022/03/11	2	71.30	2	72.30	72.10	0	6,614	0.00%
2022/03/10	3	71.73	2	71.80	71.90	1	6,630	0.02%
2022/03/09	0	0.00	6	68.83	69.90	-6	6,627	-0.09%
2022/03/08	23.4	68.78	17	68.22	67.60	6.4	6,590	0.10%
2022/03/07	14.5	71.09	17.1	70.66	70.60	-2.5	6,421	-0.04%
2022/03/04	1	73.50	0	73.90	73.30	1	6,411	0.02%
2022/03/03	5.4	73.67	5	73.52	73.60	0.4	6,550	0.01%
2022/03/02	1	72.30	1	72.01	72.40	0	6,620	0.00%
2022/03/01	5.3	71.71	0	0.00	72.00	5.3	6,599	0.08%
2022/02/25	4.1	71.20	16.7	71.92	71.60	-12.6	6,532	-0.19%
2022/02/24	28	73.25	14.4	72.80	71.50	13.6	6,388	0.21%
2022/02/23	15.6	73.84	17.5	74.12	74.40	-1.9	6,141	-0.03%
2022/02/22	28.2	71.22	19.1	71.76	71.80	9.1	6,098	0.15%
2022/02/21	59.1	71.39	16.4	70.43	71.90	42.7	5,982	0.71%
2022/02/18	0	0.00	29	68.86	69.90	-29	5,863	-0.49%
2022/02/17	61	68.76	6	68.47	68.80	55	5,808	0.95%
2022/02/16	5	67.80	0	0.00	67.80	5	5,947	0.08%
2022/02/15	1.2	67.84	13	67.58	67.50	-11.8	6,047	-0.20%
2022/02/14	10.2	68.09	18.1	67.45	67.50	-7.9	6,087	-0.13%
2022/02/11	2	68.80	4	68.70	68.90	-2	6,110	-0.03%
2022/02/10	1	67.90	4.6	68.39	68.80	-3.6	6,203	-0.06%
2022/02/09	1	67.70	7	67.77	67.70	-6	6,179	-0.10%
2022/02/08	5	67.56	18	67.62	67.70	-13	6,283	-0.21%
2022/02/07	7	66.67	3.3	66.42	67.20	3.7	6,266	0.06%
2022/01/26	0	0.00	2	63.80	63.70	-2	6,224	-0.03%
2022/01/25	6.1	63.59	1	63.40	63.40	5.1	6,480	0.08%
2022/01/24	12	63.18	10	63.90	64.40	2	6,577	0.03%
2022/01/21	14.3	65.21	1	64.60	64.80	13.3	6,731	0.20%
2022/01/20	8	65.14	22	65.98	66.30	-14	6,874	-0.20%
2022/01/19	1.4	66.79	0	0.00	66.00	1.4	7,402	0.02%
2022/01/18	1	66.60	1	67.20	67.00	0	7,750	0.00%
2022/01/17	4.2	66.89	1	66.50	66.80	3.2	7,872	0.04%
2022/01/14	7.2	66.27	8	66.68	66.00	-0.8	8,057	-0.01%
2022/01/13	27	66.69	12.4	66.83	67.00	14.6	8,087	0.18%
2022/01/12	11.1	66.62	6	66.42	66.50	5.1	8,079	0.06%
2022/01/11	8	65.83	22	66.35	67.00	-14	7,972	-0.18%
2022/01/10	5	62.98	4	63.50	63.90	1	7,738	0.01%
2022/01/07	6	63.03	0	0.00	62.80	6	7,732	0.08%
2022/01/06	12	63.61	2	64.00	63.60	10	7,738	0.13%
2022/01/05	6	62.94	0	0.00	63.10	6	7,746	0.08%
2022/01/04	1	62.80	0.8	62.90	63.20	0.2	7,864	0.00%
2022/01/03	1	63.30	11.8	63.50	63.60	-10.8	7,931	-0.14%
2021/12/30	1.2	63.70	3	63.77	63.80	-1.8	7,940	-0.02%
2021/12/29	10	63.70	2.1	63.50	63.50	8	8,031	0.10%
2021/12/28	2	63.10	0	0.00	63.00	2	8,085	0.02%
2021/12/27	0.1	63.30	1.1	63.39	63.00	-1	8,192	-0.01%
2021/12/24	14.5	63.53	19	63.42	63.30	-4.5	8,294	-0.05%
2021/12/22	0	0.00	5	62.20	62.00	-5	8,446	-0.06%
2021/12/21	6	61.83	8	62.39	62.40	-2	8,678	-0.02%
2021/12/20	0	61.70	1	61.10	61.40	-1	9,124	-0.01%
2021/12/17	1	61.60	0	0.00	61.30	1	9,432	0.01%
2021/12/16	4.1	61.69	0	0.00	61.80	4.1	10,123	0.04%
2021/12/15	11.5	61.43	0	0.00	61.90	11.5	10,653	0.11%
2021/12/14	7.4	61.17	9	61.28	61.00	-1.6	10,919	-0.01%
2021/12/13	9.3	62.06	33	62.29	61.60	-23.8	11,008	-0.22%
2021/12/10	1	63.20	3	63.57	63.20	-2	11,117	-0.02%
2021/12/09	0.3	64.13	0.7	64.28	64.00	-0.4	11,358	0.00%
2021/12/08	4	64.70	4	64.30	64.10	0	11,789	0.00%
2021/12/07	0	63.40	0	0.00	64.40	0	12,028	0.00%
2021/12/06	9.2	62.87	10	63.40	63.00	-0.8	12,160	-0.01%
2021/12/03	3	63.77	5.4	64.18	63.40	-2.4	12,276	-0.02%
2021/12/02	1	63.80	1.4	64.07	63.70	-0.4	12,428	0.00%
2021/12/01	8.3	64.63	1	64.50	64.80	7.3	12,676	0.06%
2021/11/30	9	65.01	13	64.82	64.20	-4	12,675	-0.03%
2021/11/29	17.2	63.18	160	63.10	63.80	-142.8	12,668	-1.13%	大賣/鉅額交易
2021/11/26	3.6	65.38	41	65.43	64.90	-37.5	12,667	-0.30%
2021/11/25	16.1	67.01	0	0.00	66.70	16.1	12,678	0.13%
2021/11/24	1.6	66.85	16.8	66.94	66.90	-15.2	12,709	-0.12%
2021/11/23	0.6	66.65	13.4	66.55	66.50	-12.9	12,738	-0.10%
2021/11/22	7	66.79	4	66.98	66.70	3	12,707	0.02%
2021/11/19	3.5	67.77	14	67.36	67.10	-10.5	12,660	-0.08%
2021/11/18	1	68.90	1	68.70	68.70	0	12,521	0.00%
2021/11/17	10	68.68	7	68.70	68.90	3	12,501	0.02%
2021/11/16	3	69.00	5	68.30	68.50	-2	12,484	-0.02%
2021/11/15	25	69.12	13.1	69.28	69.00	12	12,470	0.10%
2021/11/12	17	67.42	9.3	68.25	68.50	7.7	12,312	0.06%
2021/11/11	6	67.38	6.1	66.51	66.70	-0.1	12,278	0.00%
2021/11/10	4.9	67.14	15	66.76	66.80	-10.1	12,311	-0.08%
2021/11/09	7	67.13	21.1	67.21	67.50	-14.1	12,330	-0.11%
2021/11/08	5	67.04	14	67.40	67.50	-9	12,253	-0.07%
2021/11/05	3.2	67.13	58.5	66.66	67.00	-55.3	12,270	-0.45%
2021/11/04	3.3	69.00	14	68.50	68.50	-10.7	12,132	-0.09%
2021/11/03	7	69.47	7	69.46	69.60	0	12,059	0.00%
2021/11/02	22	69.30	67.2	68.69	68.20	-45.1	11,962	-0.38%
2021/11/01	21.1	71.23	13.2	70.72	70.90	7.9	11,713	0.07%
2021/10/29	41	71.05	29.4	71.06	70.90	11.6	11,593	0.10%
2021/10/28	29	69.73	31	69.93	69.90	-2	11,409	-0.02%
2021/10/27	46	68.61	34.1	69.41	69.90	11.9	11,209	0.11%
2021/10/26	24.3	63.60	43.3	65.69	67.20	-19.1	10,637	-0.18%
2021/10/25	53.6	61.03	13	61.31	61.90	40.6	10,289	0.39%
2021/10/22	26.1	59.75	13.4	60.39	60.80	12.7	10,202	0.12%
2021/10/21	7	58.17	2.1	58.20	58.20	4.9	10,106	0.05%
2021/10/20	8	56.70	2	57.15	57.30	6	10,103	0.06%
2021/10/19	12.1	56.50	12	56.29	57.00	0.1	10,262	0.00%
2021/10/18	9	56.22	4.1	56.25	56.40	4.9	10,314	0.05%
2021/10/15	0	0.00	5	55.08	55.20	-5	10,382	-0.05%
2021/10/14	5	54.80	5	54.90	54.50	0	10,443	0.00%
2021/10/13	7	54.46	22	54.30	54.80	-15	10,588	-0.14%
2021/10/12	4.3	55.34	3	55.30	55.30	1.3	10,583	0.01%
2021/10/08	3.3	56.66	1.1	57.53	56.80	2.2	10,518	0.02%
2021/10/07	1.1	56.39	0	0.00	56.40	1.1	10,529	0.01%
2021/10/06	26.1	56.75	1	57.20	55.30	25.1	10,674	0.24%
2021/10/05	5.1	55.30	1	55.40	56.00	4.1	10,724	0.04%
2021/10/04	33.1	55.70	0	0.00	55.30	33.1	10,856	0.30%
2021/10/01	9.4	56.10	0	0.00	56.00	9.4	11,058	0.09%
2021/09/30	4.8	57.58	1	57.70	57.40	3.8	11,098	0.03%
2021/09/29	5.2	57.46	18	57.54	57.40	-12.8	11,014	-0.12%
2021/09/28	22.1	57.64	16	57.21	57.90	6.1	10,929	0.06%
2021/09/27	25.3	57.15	24	57.16	56.10	1.3	10,701	0.01%
2021/09/24	18.8	59.99	15	59.83	59.80	3.8	10,230	0.04%
2021/09/23	83.6	60.82	29	61.31	61.10	54.6	9,950	0.55%
2021/09/22	23.1	81.42	10.7	81.99	82.30	12.4	9,324	0.13%
2021/09/17	6	85.08	11	85.10	85.00	-5	9,002	-0.06%
2021/09/16	15	84.65	7	83.56	83.90	8	8,754	0.09%
2021/09/15	32	84.23	6.3	83.90	84.60	25.8	8,643	0.30%
2021/09/14	29.1	82.18	4	82.45	83.50	25.1	8,435	0.30%
2021/09/13	20.1	82.34	22.1	81.87	81.50	-2	8,187	-0.02%
2021/09/10	13.1	80.47	20.1	80.77	81.20	-7	7,808	-0.09%
2021/09/09	5	76.90	11.2	77.37	78.50	-6.2	7,588	-0.08%
2021/09/08	9	75.24	10.1	75.76	75.10	-1.1	7,397	-0.01%
2021/09/07	14.8	75.31	10.2	75.50	76.10	4.6	7,242	0.06%
2021/09/06	42.5	72.79	5.1	72.93	73.60	37.4	7,053	0.53%
2021/09/03	2	70.10	1.1	69.76	69.90	0.9	6,790	0.01%
2021/09/02	7.7	69.71	1	70.30	69.40	6.7	6,743	0.10%
2021/09/01	8.5	71.26	2.1	70.64	71.30	6.4	6,592	0.10%
2021/08/31	9.1	68.13	0	0.00	69.30	9.1	6,396	0.14%
2021/08/30	4	67.18	0	0.00	67.60	4	6,261	0.06%
2021/08/27	1	66.80	7.1	66.40	66.90	-6.1	6,208	-0.10%
2021/08/26	0	0.00	2	65.50	65.30	-2	6,145	-0.03%
2021/08/25	5.1	65.11	0.1	65.34	65.40	5	6,158	0.08%
2021/08/24	0	0.00	1	64.30	64.80	-1	6,142	-0.02%
2021/08/23	0	0.00	0.1	64.60	64.80	-0.1	6,169	0.00%
2021/08/20	5.1	63.22	0	0.00	63.00	5.1	6,168	0.08%
2021/08/19	6	64.00	4	64.80	63.60	2	6,197	0.03%
2021/08/18	0	0.00	19	62.60	65.40	-19	6,155	-0.31%
2021/08/17	6	63.98	0	0.00	63.50	6	6,094	0.10%
2021/08/16	5	66.07	0	0.00	65.90	5	6,041	0.08%
2021/08/13	1	67.00	4	68.00	67.80	-3	5,959	-0.05%
2021/08/12	2	65.80	4	66.10	67.00	-2	5,897	-0.03%
2021/08/11	13.1	65.55	12.1	65.50	65.30	1	5,920	0.02%
2021/08/10	1.1	64.71	0	0.00	64.50	1.1	5,951	0.02%
2021/08/09	0.2	65.40	0	0.00	64.90	0.2	6,139	0.00%
2021/08/06	1	64.50	0	0.00	64.70	1	6,274	0.02%
2021/08/05	0	0.00	1.4	64.71	64.70	-1.4	6,402	-0.02%
2021/08/04	3.3	64.71	1.1	65.00	65.00	2.3	6,738	0.03%
2021/08/03	0.1	64.20	2	64.05	64.30	-1.9	6,917	-0.03%
2021/08/02	0	0.00	2.4	62.95	63.60	-2.4	7,003	-0.03%
2021/07/30	0	0.00	1	63.00	62.40	-1	6,997	-0.01%
2021/07/29	0.3	62.05	6	62.05	62.20	-5.7	7,027	-0.08%
2021/07/28	14	60.89	11	59.66	61.40	3	7,070	0.04%
2021/07/27	9.1	63.02	11	62.65	62.10	-1.9	7,230	-0.03%
2021/07/26	3.2	64.94	1	66.00	64.80	2.2	7,176	0.03%
2021/07/23	13	66.18	15.1	65.95	66.40	-2.1	7,135	-0.03%
2021/07/22	2.2	64.91	5	64.98	65.00	-2.8	6,977	-0.04%
2021/07/21	8.5	64.95	124	66.09	65.10	-115.5	6,938	-1.66%	大賣/鉅額交易
2021/07/20	10.1	65.79	8	65.65	65.80	2.1	6,906	0.03%
2021/07/19	29	66.84	5	66.50	66.60	24	6,888	0.35%
2021/07/16	1.7	65.52	0.1	65.40	65.60	1.6	6,921	0.02%
2021/07/15	15	64.60	50	64.28	64.80	-35	6,945	-0.50%
2021/07/14	12.5	63.32	2.4	63.27	63.30	10.1	6,955	0.15%
2021/07/13	2.1	64.72	6	65.18	64.00	-3.9	7,001	-0.06%
2021/07/12	0	0.00	12.4	64.91	65.40	-12.4	6,962	-0.18%
2021/07/09	5.4	63.07	11.2	62.50	62.90	-5.8	6,865	-0.08%
2021/07/08	18.7	60.79	26.4	62.89	62.90	-7.7	6,744	-0.11%
2021/07/07	5	59.00	11	58.83	59.10	-6	6,524	-0.09%
2021/07/06	1.4	57.03	4	56.90	56.80	-2.6	6,403	-0.04%
2021/07/05	5	56.70	0.2	56.90	56.70	4.8	6,492	0.07%
2021/07/02	16	56.60	8	56.44	56.40	8	6,586	0.12%
2021/07/01	2.2	56.61	5	56.30	56.60	-2.9	6,649	-0.04%
2021/06/30	2	56.80	6	56.70	56.60	-4	6,742	-0.06%
2021/06/29	12.1	56.82	2	57.05	56.70	10.1	6,807	0.15%
2021/06/28	5	57.08	6.2	56.64	57.60	-1.2	6,848	-0.02%
2021/06/25	0.2	54.67	2	54.75	54.80	-1.9	6,779	-0.03%
2021/06/24	4	54.40	2	54.55	54.20	2	7,383	0.03%
2021/06/23	3	53.93	15	54.00	54.00	-12	7,402	-0.16%
2021/06/22	6.3	54.00	3	54.00	53.80	3.3	7,489	0.04%
2021/06/18	0	0.00	0.1	53.40	54.00	-0.1	7,566	0.00%
2021/06/17	3.2	53.11	0	0.00	53.20	3.2	7,575	0.04%
2021/06/16	5.3	53.50	1	53.60	53.40	4.3	7,669	0.06%
2021/06/15	0.1	53.60	10	53.50	53.70	-10	7,756	-0.13%
2021/06/11	15	53.19	41	53.19	53.20	-26	7,884	-0.33%
2021/06/10	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/06/09	10	52.10	0	0.00	52.10	10	7,982	0.13%
2021/06/08	8	52.23	1	52.20	52.30	7	8,079	0.09%
2021/06/07	5	52.00	0	0.00	52.20	5	8,253	0.06%
2021/06/02	19	52.47	0	0.00	52.50	19	8,578	0.22%
2021/06/01	0	0.00	1	52.40	52.50	-1	8,588	-0.01%
2021/05/31	0	52.70	0	0.00	52.50	0	8,689	0.00%
2021/05/28	2	52.40	3.2	52.37	52.40	-1.2	8,738	-0.01%
2021/05/26	0	51.70	0	0.00	51.80	0	8,838	0.00%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/20	2.1	51.15	1	51.00	51.00	1.1	9,068	0.01%
2021/05/19	0.2	51.50	6.1	51.36	51.20	-5.9	9,040	-0.07%
2021/05/18	19.3	50.04	21	50.24	51.00	-1.8	9,037	-0.02%
2021/05/17	5.3	48.76	2	49.58	48.45	3.3	8,988	0.04%
2021/05/14	12	51.20	28	51.13	51.00	-16	8,783	-0.18%
2021/05/13	23	49.92	3	50.30	49.85	20	8,642	0.23%
2021/05/12	11.2	50.10	27.1	50.24	50.20	-15.9	8,526	-0.19%
2021/05/11	28	54.03	4	55.08	53.80	24	8,165	0.29%
2021/05/10	8	54.29	4	54.20	54.60	4	7,961	0.05%
2021/05/07	50	53.25	1	53.50	53.50	49	7,907	0.62%
2021/05/06	8	53.10	1	53.00	53.00	7	7,904	0.09%
2021/05/05	1.1	52.85	1.2	53.43	52.50	-0.1	7,852	0.00%
2021/05/04	141.4	53.72	11	53.25	52.20	130.4	7,773	1.68%	大買/鉅額交易
2021/05/03	3	53.07	6	53.10	53.10	-3	7,497	-0.04%
2021/04/29	1	53.50	0	0.00	53.10	1	7,427	0.01%
2021/04/28	2	53.80	18	53.71	53.70	-16	7,378	-0.22%
2021/04/27	5	54.00	15	53.95	54.10	-10	7,421	-0.13%
2021/04/26	2	54.20	5	54.40	54.30	-3	7,393	-0.04%
2021/04/23	1	53.10	3	52.30	53.20	-2	7,335	-0.03%
2021/04/22	1	54.00	21	54.44	52.70	-20	7,311	-0.27%
2021/04/21	0	0.00	17	53.39	54.10	-17	7,133	-0.24%
2021/04/20	0	0.00	8	52.91	53.10	-8	7,055	-0.11%
2021/04/19	28	52.89	4	52.83	53.10	24	7,025	0.34%
2021/04/16	12	50.35	20.4	50.23	51.40	-8.4	6,894	-0.12%
2021/04/15	1	49.95	12	50.08	50.10	-11	6,783	-0.16%
2021/04/14	21	49.55	10	49.75	49.55	11	6,728	0.16%
2021/04/13	0	0.00	1	50.20	49.85	-1	6,716	-0.01%
2021/04/09	7	49.36	17	49.46	49.45	-10	6,629	-0.15%
2021/04/08	126	49.97	3	50.10	49.80	123	6,544	1.88%	大買/鉅額交易
2021/04/07	13	49.95	0	0.00	50.00	13	6,455	0.20%
2021/04/06	17	50.10	1	50.00	50.00	16	6,395	0.25%
2021/04/01	7	49.39	4	49.53	49.60	3	6,285	0.05%
2021/03/31	9	49.44	19	49.53	49.50	-10	6,175	-0.16%
2021/03/30	3	48.70	4.2	48.50	48.90	-1.2	6,036	-0.02%
2021/03/29	30	48.95	111	48.42	48.85	-81	5,902	-1.37%	大賣/
2021/03/26	2	45.35	5	45.70	45.75	-3	5,279	-0.06%
2021/03/25	0	0.00	34.9	45.11	45.20	-34.9	5,226	-0.67%
2021/03/24	12	44.47	1	45.30	44.40	11	5,136	0.21%
2021/03/23	0	0.00	3	45.03	45.20	-3	5,052	-0.06%
2021/03/22	1	44.45	0	0.00	44.85	1	5,014	0.02%
2021/03/19	12	44.33	11	44.55	44.55	1	4,970	0.02%
2021/03/18	6	44.98	1.1	45.28	45.15	4.9	4,895	0.10%
2021/03/17	10	45.20	1.8	45.03	45.30	8.2	4,839	0.17%
2021/03/16	0	0.00	0.2	44.10	44.40	-0.2	4,730	0.00%
2021/03/12	1	43.25	1	43.70	43.30	0	4,930	0.00%
2021/03/11	1	43.70	11.6	43.84	43.80	-10.6	4,909	-0.22%
2021/03/10	12	44.01	1.3	44.25	43.85	10.7	4,774	0.22%
2021/03/09	18	43.26	11	43.13	43.50	7	4,695	0.15%
2021/03/08	0	0.00	15	42.62	42.75	-15	4,623	-0.32%
2021/03/05	0	0.00	1	42.10	42.15	-1	4,621	-0.02%
2021/03/04	2	42.05	1	42.30	42.20	1	4,853	0.02%
2021/03/03	2	41.90	1	42.05	42.05	1	4,788	0.02%
2021/03/02	1	41.65	0	0.00	41.60	1	4,714	0.02%
2021/02/25	0.2	41.55	1	41.70	41.65	-0.9	4,612	-0.02%
2021/02/24	1	42.00	1	41.35	41.45	0	4,608	0.00%
2021/02/23	6	41.62	3	41.70	41.75	3	4,563	0.07%
2021/02/22	0	0.00	1	41.20	41.20	-1	4,583	-0.02%
2021/02/18	1	40.55	30	40.65	40.90	-29	4,534	-0.64%
2021/02/17	2	40.15	1	40.25	40.20	1	4,507	0.02%
2021/02/05	10	39.50	0	0.00	39.50	10	4,506	0.22%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	1	39.20	0	0.00	39.10	1	4,711	0.02%
2021/02/02	0.2	39.35	0	0.00	39.25	0.2	4,806	0.00%
2021/02/01	5	38.75	0	0.00	38.80	5	4,840	0.10%
2021/01/29	2	39.05	0	0.00	38.75	2	4,864	0.04%
2021/01/28	4	39.31	1	39.40	39.25	3	4,838	0.06%
2021/01/26	0	0.00	3	39.60	39.50	-3	4,866	-0.06%
2021/01/22	4	39.53	10	39.40	39.60	-6	4,948	-0.12%
2021/01/21	4	39.40	0	0.00	39.50	4	5,016	0.08%
2021/01/20	10	39.69	3	39.45	39.35	7	5,139	0.14%
2021/01/19	5	40.03	0	0.00	40.00	5	5,446	0.09%
2021/01/18	12.1	40.08	0	0.00	40.20	12.1	5,425	0.22%
2021/01/15	9	40.34	0	0.00	40.25	9	5,380	0.17%
2021/01/14	2.1	40.75	2	40.85	40.70	0.1	5,366	0.00%
2021/01/13	1	40.55	0	0.00	40.70	1	5,365	0.02%
2021/01/12	10	40.90	7	40.75	40.50	3	5,374	0.06%
2021/01/11	6	40.68	0	0.00	40.65	6	5,350	0.11%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	4	40.35	5	40.40	40.25	-1	5,373	-0.02%
2021/01/06	2	40.25	0	0.00	40.20	2	5,376	0.04%
2021/01/05	3	40.75	1	40.85	40.70	2	5,327	0.04%
2021/01/04	0	0.00	1	41.00	40.70	-1	5,346	-0.02%
2020/12/31	0	0.00	2	40.90	40.90	-2	5,360	-0.04%
2020/12/30	1	40.60	3	40.80	40.75	-2	5,371	-0.04%
2020/12/29	0	0.00	3	40.65	40.60	-3	5,378	-0.06%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/24	0	0.00	3	40.65	40.60	-3	5,530	-0.05%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	5	40.44	1	40.35	40.25	4	5,545	0.07%
2020/12/21	2.2	40.43	12	40.43	40.60	-9.8	5,573	-0.18%
2020/12/18	0	0.00	3	40.60	40.60	-3	5,583	-0.05%
2020/12/16	2	40.90	3	40.77	40.75	-1	5,582	-0.02%
2020/12/15	2	40.45	0	0.00	40.45	2	5,575	0.04%
2020/12/14	7.1	40.47	0	0.00	40.45	7.1	5,559	0.13%
2020/12/11	1	40.40	3	40.55	40.55	-2	5,568	-0.04%
2020/12/10	2	40.18	24	40.51	40.35	-22	5,520	-0.40%
2020/12/09	13	40.56	709	40.19	40.40	-696	5,490	-12.68%	大賣/鉅額交易
2020/12/08	7	41.35	11	41.40	41.20	-4	5,326	-0.08%
2020/12/07	3	41.83	3	41.80	41.75	0	5,223	0.00%
2020/12/04	4	41.50	1	41.55	41.55	3	5,175	0.06%
2020/12/03	7	41.46	2	41.58	41.45	5	5,148	0.10%
2020/12/02	15	41.40	0	0.00	41.25	15	5,134	0.29%
2020/12/01	14	41.77	69	41.74	41.65	-55	5,124	-1.07%
2020/11/30	80	41.97	21	41.86	42.05	59	5,073	1.16%
2020/11/27	1	41.00	10	40.95	41.35	-9	4,872	-0.18%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	4	40.99	1.5	41.03	40.80	2.5	5,174	0.05%
2020/11/24	5	41.16	0	0.00	41.00	5	5,340	0.09%
2020/11/23	5	41.34	0	0.00	41.30	5	5,495	0.09%
2020/11/20	2	41.28	0	0.00	41.40	2	5,501	0.04%
2020/11/19	1	41.55	1	41.55	41.40	0	5,590	0.00%
2020/11/17	0	0.00	1	40.95	40.85	-1	5,622	-0.02%
2020/11/16	0	0.00	7	40.86	40.80	-7	5,871	-0.12%
2020/11/13	6	40.70	0	0.00	40.70	6	6,573	0.09%
2020/11/12	2	40.85	2	41.18	40.85	0	6,742	0.00%
2020/11/11	2	41.40	13	41.10	41.40	-11	6,913	-0.16%
2020/11/10	7	40.86	4	41.03	40.65	3	6,835	0.04%
2020/11/09	0	0.00	1	40.25	40.20	-1	6,776	-0.01%
2020/11/05	1	40.25	2	40.18	40.25	-1	6,780	-0.01%
2020/11/03	1	40.05	2	40.10	40.05	-1	6,766	-0.01%
2020/11/02	0	0.00	1	39.75	39.70	-1	6,788	-0.01%
2020/10/29	15	40.20	11	40.05	40.05	4	6,757	0.06%
2020/10/28	6	40.85	31	40.82	40.55	-25	6,752	-0.37%
2020/10/27	55	40.60	45	40.61	41.05	10	6,679	0.15%
2020/10/26	13	38.85	0	0.00	38.75	13	6,324	0.21%
2020/10/23	0	0.00	6	38.83	38.70	-6	6,412	-0.09%
2020/10/22	2	38.70	0	0.00	38.85	2	6,459	0.03%
2020/10/21	10	38.70	4.9	38.63	38.55	5.1	6,530	0.08%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/14	13	38.90	0	0.00	38.95	13	6,508	0.20%
2020/10/13	1	39.00	7	39.00	38.95	-6	6,644	-0.09%
2020/10/12	1	38.85	0	0.00	38.85	1	6,755	0.01%
2020/10/08	3	39.53	0	0.00	39.30	3	6,856	0.04%
2020/10/07	11.5	39.76	0	0.00	39.75	11.5	6,888	0.17%
2020/10/06	10	39.65	1	39.65	39.90	9	6,927	0.13%
2020/10/05	10	39.65	12	39.29	39.25	-2	6,954	-0.03%
2020/09/29	0	0.00	25	39.04	38.85	-25	6,951	-0.36%
2020/09/25	3	39.43	4	39.00	39.30	-1	6,921	-0.01%
2020/09/24	1	39.80	0	0.00	39.40	1	6,959	0.01%
2020/09/23	23	40.52	0	0.00	40.20	23	7,020	0.33%
2020/09/22	23	40.98	0	0.00	40.85	23	7,024	0.33%
2020/09/21	27	41.59	1	41.80	41.40	26	7,034	0.37%
2020/09/18	40	41.65	0	0.00	41.70	40	7,052	0.57%
2020/09/16	7	41.65	6	41.66	41.65	1	7,082	0.01%
2020/09/14	8	41.55	0	0.00	41.55	8	7,072	0.11%
2020/09/11	0	0.00	2	41.25	41.30	-2	7,096	-0.03%
2020/09/08	0	0.00	1	41.75	41.40	-1	7,177	-0.01%
2020/09/07	2	41.63	1	41.85	41.45	1	7,272	0.01%
2020/09/04	1	41.20	4	40.80	41.50	-3	7,403	-0.04%
2020/09/03	10	42.20	20	41.78	41.80	-10	7,475	-0.13%
2020/09/02	4	41.95	16	41.55	41.45	-12	7,464	-0.16%
2020/09/01	7	41.85	3	42.60	41.85	4	7,474	0.05%
2020/08/31	7	42.79	4	42.84	43.20	3	7,377	0.04%
2020/08/28	76	42.10	23	42.31	42.20	53	7,189	0.74%
2020/08/27	7	39.66	17	39.97	40.05	-10	7,080	-0.14%
2020/08/26	2	39.40	0	0.00	39.35	2	6,946	0.03%
2020/08/25	27	39.07	8	39.00	39.00	19	6,912	0.27%
2020/08/24	6	37.90	20	37.70	37.85	-14	6,825	-0.21%
2020/08/21	6	38.03	0	0.00	38.25	6	6,772	0.09%
2020/08/20	6	37.69	34	37.39	37.45	-28	6,713	-0.42%
2020/08/19	31	38.46	4	38.89	39.05	27	6,444	0.42%
2020/08/18	10	54.65	0	0.00	54.70	10	5,689	0.18%
2020/08/17	4	53.80	13	53.91	54.40	-9	5,504	-0.16%
2020/08/14	5	53.10	0	0.00	53.10	5	5,306	0.09%
2020/08/13	12	53.08	2	53.30	53.40	10	5,255	0.19%
2020/08/12	7	52.83	1	52.60	53.00	6	5,247	0.11%
2020/08/11	7	53.07	0	0.00	52.70	7	5,238	0.13%
2020/08/10	5	53.60	0	0.00	53.30	5	5,258	0.10%
2020/08/07	5	52.80	7	53.20	53.00	-2	5,258	-0.04%
2020/08/06	0	0.00	8	53.24	53.40	-8	5,230	-0.15%
2020/08/05	7	52.97	13	52.71	53.00	-6	5,195	-0.12%
2020/08/04	1	52.20	10	51.80	52.20	-9	5,175	-0.17%
2020/08/03	12	52.07	10	52.00	52.20	2	5,146	0.04%
2020/07/31	0	0.00	4	50.88	50.80	-4	5,063	-0.08%
2020/07/30	3	50.10	0	0.00	50.10	3	5,001	0.06%
2020/07/29	22	49.69	0	0.00	49.50	22	4,963	0.44%
2020/07/27	1	46.90	0	0.00	46.40	1	4,893	0.02%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/23	0	0.00	0.4	49.45	49.45	-0.4	4,880	-0.01%
2020/07/20	2	48.75	0	0.00	48.95	2	4,914	0.04%
2020/07/17	11	50.01	10	49.80	49.55	1	4,874	0.02%
2020/07/16	1	51.30	30	51.43	51.20	-29	4,761	-0.61%
2020/07/15	30	53.92	40	53.90	53.80	-10	4,637	-0.22%
2020/07/14	3	53.67	14	53.77	54.00	-11	4,523	-0.24%
2020/07/13	6	53.67	2	53.60	53.60	4	4,460	0.09%
2020/07/10	6	53.10	20	53.50	53.00	-14	4,428	-0.32%
2020/07/09	4	54.35	0	0.00	54.30	4	4,373	0.09%
2020/07/07	9	54.17	0	0.00	54.20	9	4,296	0.21%
2020/07/06	5	53.70	0	0.00	54.10	5	4,287	0.12%
2020/07/03	5	53.30	0	0.00	53.50	5	4,273	0.12%
2020/07/02	3.5	52.80	4	53.03	54.00	-0.5	4,302	-0.01%
2020/07/01	2	51.90	10	51.40	51.70	-8	4,350	-0.18%
2020/06/30	26	50.79	0	0.00	51.10	26	4,565	0.57%
2020/06/29	13	50.20	12	50.11	50.30	1	4,533	0.02%
2020/06/24	5	50.70	1	50.70	50.60	4	4,515	0.09%
2020/06/19	0.2	50.10	0	0.00	50.20	0.2	4,583	0.00%
2020/06/18	0.1	50.00	0	0.00	50.30	0.1	4,597	0.00%
2020/06/17	16	49.90	0	0.00	49.85	16	4,584	0.35%
2020/06/16	2	50.30	25	50.48	50.20	-23	4,617	-0.50%
2020/06/15	3	50.30	0	0.00	49.95	3	4,641	0.06%
2020/06/12	3	48.70	0	0.00	49.80	3	4,626	0.06%
2020/06/11	16	50.22	27	49.96	50.10	-11	4,573	-0.24%
2020/06/10	28	50.45	14	50.19	51.40	14	4,436	0.32%
2020/06/09	0	0.00	1	49.40	49.40	-1	4,373	-0.02%
2020/06/08	3	49.60	0	0.00	49.60	3	4,375	0.07%
2020/06/05	19	48.35	20	48.05	48.75	-1	4,314	-0.02%
2020/06/04	6	47.98	1	48.20	48.20	5	4,284	0.12%
2020/06/03	15	48.48	13	48.46	48.30	2	4,290	0.05%
2020/06/02	0	0.00	1	46.95	47.30	-1	4,169	-0.02%
2020/06/01	12	46.11	0	0.00	46.05	12	4,098	0.29%
2020/05/28	8	46.23	0	0.00	45.75	8	3,998	0.20%
2020/05/27	1	45.65	0	0.00	46.10	1	3,962	0.03%
2020/05/26	5	45.75	18	45.66	45.75	-13	3,934	-0.33%
2020/05/25	6	45.15	21.4	45.10	45.30	-15.4	3,901	-0.39%
2020/05/22	13	45.07	4	45.45	45.00	9	3,892	0.23%
2020/05/21	1	45.70	2	45.83	45.80	-1	3,845	-0.03%
2020/05/20	8	45.17	1	45.05	45.00	7	3,794	0.18%
2020/05/19	2	45.20	0	0.00	45.25	2	3,756	0.05%
2020/05/18	25	44.65	20	44.55	44.65	5	3,691	0.14%
2020/05/15	21	44.43	10	44.70	44.35	11	3,640	0.30%
2020/05/14	0	0.00	3	43.75	43.65	-3	3,569	-0.08%
2020/05/13	1	44.05	0	0.00	44.10	1	3,538	0.03%
2020/05/12	0	0.00	3	43.80	43.85	-3	3,524	-0.09%
2020/05/11	1	44.20	15	44.27	44.30	-14	3,489	-0.40%
2020/05/08	5	43.97	6	44.12	43.95	-1	3,459	-0.03%
2020/05/07	3	43.75	0	0.00	43.90	3	3,446	0.09%
2020/05/06	11	43.50	1	43.45	43.55	10	3,443	0.29%
2020/05/05	20	43.75	0	0.00	43.80	20	3,424	0.58%
2020/05/04	10	43.85	7	43.75	43.75	3	3,409	0.09%
2020/04/30	2	44.65	0	0.00	44.60	2	3,406	0.06%
2020/04/29	0.2	44.65	1	44.80	44.65	-0.8	3,369	-0.02%
2020/04/28	7.2	43.92	6	43.04	43.95	1.2	3,313	0.04%
2020/04/27	11	42.78	10	42.38	42.75	1	3,294	0.03%
2020/04/24	1	41.75	1	41.75	41.70	0	3,219	0.00%
2020/04/21	3	41.60	0	0.00	41.20	3	3,165	0.09%
2020/04/20	5	41.85	1	42.10	41.85	4	3,117	0.13%
2020/04/17	0	0.00	20	42.10	41.80	-20	3,106	-0.64%
2020/04/15	30	41.98	1	41.90	41.95	29	3,021	0.96%
2020/04/14	1	41.45	0	0.00	41.65	1	2,977	0.03%
2020/04/09	0	0.00	2	41.75	41.30	-2	2,923	-0.07%
2020/04/08	1	41.50	0	0.00	41.75	1	2,875	0.03%
2020/04/07	5	41.57	8	41.62	41.30	-3	2,832	-0.11%
2020/04/06	2	42.15	5	42.09	41.95	-3	2,735	-0.11%
2020/04/01	13	41.89	12	41.83	42.00	1	2,553	0.04%
2020/03/30	0	0.00	1	34.90	34.75	-1	2,288	-0.04%
2020/03/27	2	34.45	2	34.63	34.80	0	2,431	0.00%
2020/03/26	1	33.25	2	33.63	33.75	-1	2,530	-0.04%
2020/03/25	0	0.00	2	33.50	33.40	-2	2,631	-0.08%
2020/03/24	0	0.00	2	31.50	31.45	-2	2,628	-0.08%
2020/03/23	1	30.20	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.50	0	0.00	31.20	1	2,635	0.04%
2020/03/19	2	30.20	0	0.00	30.10	2	2,616	0.08%
2020/03/18	3	34.00	0	0.00	33.40	3	2,512	0.12%
2020/03/17	2	34.30	0	0.00	34.05	2	2,453	0.08%
2020/03/16	3	36.20	3	37.40	35.90	0	2,400	0.00%
2020/03/13	7	36.04	0	0.00	37.45	7	2,383	0.29%
2020/03/10	0	0.00	0.6	40.40	40.35	-0.6	2,289	-0.03%
2020/03/06	2	41.90	2	41.90	41.75	0	2,220	0.00%
2020/03/05	1	42.60	10	42.55	42.60	-9	2,215	-0.41%
2020/03/02	0	0.00	10	41.75	41.15	-10	2,277	-0.44%
2020/02/26	1	41.55	0	0.00	41.55	1	2,321	0.04%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/17	0	0.00	1	42.80	42.55	-1	2,669	-0.04%
2020/02/11	0	0.00	1	42.25	42.30	-1	2,738	-0.04%
2020/02/10	1	41.95	0	0.00	42.00	1	2,754	0.04%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/03	1	40.95	0	0.00	41.60	1	2,743	0.04%
2020/01/31	1	42.75	1	42.25	42.45	0	2,736	0.00%
2020/01/30	20	43.50	0	0.00	42.10	20	2,738	0.73%
2020/01/15	2	45.20	0	0.00	45.10	2	2,781	0.07%
2020/01/14	2	45.40	0	0.00	45.25	2	2,790	0.07%
2020/01/06	1	44.60	1	44.55	44.60	0	2,928	0.00%
2020/01/02	1	45.15	0.2	45.15	45.15	0.8	2,945	0.03%
2019/12/31	1	45.25	0	0.00	45.20	1	2,974	0.03%
2019/12/30	1	45.70	0	0.00	45.50	1	2,964	0.03%
2019/12/24	1	44.25	0	0.00	44.70	1	2,909	0.03%
2019/12/23	3	44.33	0	0.00	43.90	3	2,739	0.11%
2019/12/20	0	0.00	3	44.72	43.90	-3	2,586	-0.12%
2019/12/18	1	45.00	1	45.05	44.90	0	2,377	0.00%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	2	46.35	45.80	-2	2,299	-0.09%
2019/12/12	3	45.55	0	0.00	45.55	3	2,231	0.13%
2019/12/10	5	45.54	0	0.00	45.65	5	2,205	0.23%
2019/12/06	0	0.00	1	46.00	45.80	-1	2,178	-0.05%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/12/03	0	0.00	2	45.75	46.35	-2	2,115	-0.09%
2019/12/02	1	45.85	3	45.80	45.75	-2	2,120	-0.09%
2019/11/29	1	45.80	0	0.00	45.60	1	2,116	0.05%
2019/11/28	5	46.59	0	0.00	46.35	5	2,073	0.24%
2019/11/27	1	46.40	0	0.00	46.45	1	2,060	0.05%
2019/11/20	3	47.00	10	47.05	47.00	-7	1,955	-0.36%
2019/11/19	1	47.50	0	0.00	47.40	1	1,928	0.05%
2019/11/15	3	48.47	0	0.00	48.15	3	1,869	0.16%
2019/11/14	0	0.00	4	47.99	48.30	-4	1,824	-0.22%
2019/11/13	1	45.60	0	0.00	45.80	1	1,658	0.06%
2019/11/12	0	46.50	0	0.00	46.70	0	1,703	0.00%
2019/11/11	0	0.00	1	46.50	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	2	47.00	47.45	-2	1,752	-0.11%
2019/11/04	1	46.65	0	0.00	46.60	1	1,735	0.06%
2019/11/01	10	46.50	0	0.00	46.50	10	1,738	0.58%
2019/10/28	0	0.00	1.9	46.35	46.60	-1.9	1,706	-0.11%
2019/10/23	1	46.05	0	0.00	45.95	1	1,629	0.06%
2019/10/21	0	0.00	3	45.43	45.75	-3	1,589	-0.19%
2019/10/18	2	45.50	0	0.00	45.50	2	1,569	0.13%
2019/10/17	0	0.00	3	45.40	45.30	-3	1,529	-0.20%
2019/10/15	0	0.00	4	43.95	44.30	-4	1,464	-0.27%
2019/10/08	1	43.60	0	0.00	43.60	1	1,423	0.07%
2019/09/26	0	0.00	3	42.00	41.85	-3	1,442	-0.21%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/11	1	43.35	0	0.00	43.00	1	1,993	0.05%
2019/09/09	0	0.00	8	43.03	42.95	-8	1,997	-0.40%
2019/08/30	0	0.00	1	42.50	42.55	-1	2,022	-0.05%
2019/08/27	2	42.65	0	0.00	41.80	2	2,060	0.10%
2019/08/26	1	42.50	0.4	42.45	42.45	0.6	2,026	0.03%
2019/08/14	0	0.00	3	42.95	42.75	-3	1,953	-0.15%
2019/08/02	2	40.40	1	40.40	40.35	1	1,920	0.05%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/09	0	0.00	1	42.20	42.10	-1	2,144	-0.05%
2019/07/08	2.1	42.79	0	0.00	42.50	2.1	2,145	0.10%
2019/07/02	2	44.18	0	0.00	43.90	2	2,245	0.09%
2019/06/28	1	44.40	1	44.90	44.40	0	2,274	0.00%
2019/06/27	2	45.13	0	0.00	44.80	2	2,290	0.09%
2019/06/26	0.1	45.25	0	0.00	45.30	0.1	2,392	0.00%
2019/06/25	0	0.00	6.6	45.28	46.25	-6.6	2,402	-0.28%
2019/06/24	8	45.08	5	45.20	45.50	3	2,274	0.13%
2019/06/21	0	0.00	5	44.10	44.40	-5	2,139	-0.23%
2019/06/20	0	0.00	1	44.30	44.20	-1	2,005	-0.05%
2019/06/19	1	43.70	1	43.45	43.65	0	1,965	0.00%
2019/06/13	1	41.90	0	0.00	41.45	1	1,904	0.05%
2019/06/11	4	42.05	0	0.00	42.20	4	1,914	0.21%
2019/06/10	0	0.00	4	41.20	41.30	-4	1,893	-0.21%
2019/06/05	0	0.00	2	41.05	40.90	-2	1,907	-0.10%
2019/06/04	2	40.65	0	0.00	40.95	2	1,909	0.10%
2019/06/03	2	40.60	0	0.00	41.10	2	1,872	0.11%
2019/05/31	2	40.80	0	0.00	40.90	2	1,875	0.11%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/09	2	39.95	0	0.00	39.90	2	1,843	0.11%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/04/29	1	41.75	0	0.00	41.80	1	1,781	0.06%
2019/04/26	1	41.70	0	0.00	41.65	1	1,777	0.06%
2019/04/23	2	42.05	0	0.00	42.20	2	1,757	0.11%
2019/04/18	1	42.10	0	0.00	41.75	1	1,696	0.06%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.80	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.45	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2	43.53	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/08	4	44.68	0	0.00	44.60	4	1,455	0.27%
2019/03/29	1.4	45.86	4	45.99	46.60	-2.6	1,337	-0.19%
2019/03/18	0	0.00	2	48.60	48.55	-2	1,184	-0.17%
2019/03/12	1	47.30	0	0.00	47.20	1	1,147	0.09%
2019/03/11	0	0.00	4	47.35	47.10	-4	1,157	-0.35%
2019/03/07	2	49.10	0	0.00	48.50	2	1,223	0.16%
2019/03/06	1	48.60	0	0.00	49.25	1	1,225	0.08%
2019/02/20	1	48.30	0	0.00	48.10	1	1,227	0.08%
2019/01/30	0	0.00	0.4	46.50	46.50	-0.4	1,222	-0.03%
2019/01/25	0	0.00	0.2	46.25	46.30	-0.2	1,207	-0.02%
2019/01/14	0	0.00	1	46.95	46.40	-1	1,297	-0.08%
2018/12/12	0.5	47.40	0	0.00	47.45	0.5	2,507	0.02%
2018/12/06	0.6	47.30	0	0.00	47.20	0.6	2,643	0.02%
2018/12/03	1	49.50	0	0.00	48.55	1	2,660	0.04%
2018/11/28	0.3	48.10	0	0.00	48.35	0.3	2,616	0.01%
2018/11/15	1	45.60	1	46.35	45.85	0	2,841	0.00%
2018/11/08	0	0.00	1	43.50	44.25	-1	2,940	-0.03%
2018/11/01	1	43.05	2	43.30	43.05	-1	3,045	-0.03%
2018/10/31	1	42.45	0	0.00	42.80	1	3,049	0.03%
2018/10/25	0	0.00	0.5	42.20	42.05	-0.5	3,181	-0.02%
2018/10/24	1	43.80	0	0.00	43.50	1	3,242	0.03%
2018/10/19	0	43.85	0	0.00	43.85	0	3,340	0.00%
2018/10/12	0	0.00	3	45.85	46.05	-3	3,288	-0.09%
2018/10/11	0	0.00	1	48.15	45.40	-1	3,248	-0.03%
2018/10/09	0.4	50.40	0	0.00	50.40	0.4	3,134	0.01%
2018/09/25	0	0.00	1	36.05	35.95	-1	3,035	-0.03%
2018/08/27	0.6	34.10	0	0.00	34.10	0.6	3,138	0.02%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/15	3	34.45	3	34.35	34.30	0	3,299	0.00%
2018/08/13	0	0.00	1	33.65	33.40	-1	3,246	-0.03%
2018/08/10	0	0.00	3	33.90	33.90	-3	3,247	-0.09%
2018/08/09	1	33.70	2	33.78	33.70	-1	3,259	-0.03%
2018/08/08	0	0.00	6	34.49	34.35	-6	3,257	-0.18%
2018/08/07	10	34.20	0	0.00	34.15	10	3,256	0.31%
2018/08/06	0	0.00	5	34.15	34.20	-5	3,289	-0.15%
2018/08/03	1	34.00	0	0.00	34.20	1	3,298	0.03%
2018/08/02	1	33.60	1	33.90	33.55	0	3,269	0.00%
2018/08/01	3	33.70	1	33.65	33.70	2	3,259	0.06%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/24	1	33.30	0	0.00	33.55	1	3,296	0.03%
2018/07/20	0	0.00	3	34.85	34.90	-3	3,248	-0.09%
2018/07/04	1	34.35	0	0.00	34.20	1	4,025	0.02%
2018/07/03	1	34.50	5	34.55	34.25	-4	4,200	-0.10%
2018/07/02	0	0.00	0.2	34.70	34.70	-0.2	4,195	0.00%
2018/06/27	0	0.00	1	35.00	34.70	-1	4,224	-0.02%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/21	1	35.90	0	0.00	36.00	1	4,742	0.02%
2018/06/19	1	35.70	50	35.80	35.60	-49	4,845	-1.01%
2018/06/15	1	36.05	3	35.85	36.20	-2	4,892	-0.04%
2018/06/14	0	0.00	11	35.95	35.70	-11	4,821	-0.23%
2018/06/08	1	36.85	0	0.00	36.70	1	4,842	0.02%
2018/06/06	50	37.10	0	0.00	37.15	50	4,844	1.03%
2018/06/05	0	0.00	1	36.45	36.75	-1	4,780	-0.02%
2018/05/28	0	0.00	2	35.85	35.70	-2	4,756	-0.04%
2018/05/25	0.5	35.70	0	0.00	35.80	0.5	4,776	0.01%
2018/05/23	1	35.90	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/18	0	0.00	1	35.40	35.35	-1	4,858	-0.02%
2018/05/17	0	0.00	0.4	35.60	35.60	-0.4	4,913	-0.01%
2018/05/16	0	0.00	1	35.90	35.80	-1	4,922	-0.02%
2018/05/09	0	0.00	1	35.45	35.45	-1	5,117	-0.02%
2018/05/07	0	0.00	2	35.20	35.40	-2	5,185	-0.04%
2018/05/04	1	35.20	0	0.00	35.10	1	5,199	0.02%
2018/05/02	1	36.00	0	0.00	36.00	1	5,291	0.02%
2018/04/27	3	35.48	0	0.00	35.55	3	5,298	0.06%
2018/04/25	3.5	35.86	0	0.00	35.85	3.5	5,332	0.07%
2018/04/24	3	36.05	0	0.00	36.10	3	5,321	0.06%
2018/04/18	1	36.20	0	0.00	36.00	1	5,335	0.02%
2018/04/17	0	0.00	3	36.70	35.60	-3	5,330	-0.06%
2018/04/12	7	36.32	3	36.30	36.20	4	5,221	0.08%
2018/04/11	0.5	35.70	62	35.85	35.80	-61.5	5,124	-1.20%
2018/04/10	0	0.00	5	35.80	35.60	-5	5,051	-0.10%
2018/04/09	0	0.00	5	35.05	35.40	-5	4,957	-0.10%
2018/04/03	0	0.00	1	33.95	34.15	-1	4,786	-0.02%
2018/03/29	0	0.00	5.2	34.15	34.30	-5.2	4,727	-0.11%
2018/03/28	1	33.90	1	34.55	34.45	0	4,707	0.00%
2018/03/27	8	35.96	1	35.65	34.55	7	4,635	0.15%
2018/03/26	0	0.00	4	34.00	33.90	-4	4,144	-0.10%
2018/03/23	1	33.65	0	0.00	33.90	1	4,117	0.02%
2018/03/22	1	34.55	2	34.58	34.00	-1	4,039	-0.02%
2018/03/21	1	34.45	1	34.30	34.35	0	3,971	0.00%
2018/03/20	0	0.00	1	33.85	33.90	-1	3,905	-0.03%
2018/03/15	10	33.95	0	0.00	33.90	10	3,810	0.26%
2018/03/14	1	33.40	1	33.40	33.40	0	3,735	0.00%
2018/03/13	0	0.00	5	33.55	33.55	-5	3,726	-0.13%
2018/03/08	5	33.60	1	33.50	33.35	4	3,730	0.11%
2018/03/07	0	0.00	10	33.00	33.20	-10	3,665	-0.27%
2018/03/02	0	0.00	5	32.45	32.40	-5	3,639	-0.14%
2018/02/12	8	30.84	0	0.00	30.95	8	4,479	0.18%
2018/02/07	6	31.25	1	31.00	30.85	5	4,550	0.11%
2018/02/06	1	30.75	17	31.29	30.70	-16	4,537	-0.35%
2018/02/05	0	0.00	0.4	32.45	32.45	-0.4	4,464	-0.01%
2018/02/01	0	0.00	4	33.40	33.10	-4	4,478	-0.09%
2018/01/30	0.1	33.05	0	0.00	33.05	0.1	4,627	0.00%
2018/01/26	3	33.63	0.4	33.60	33.65	2.6	4,610	0.06%
2018/01/25	0	0.00	2	33.98	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	8	33.33	33.50	-8	4,539	-0.18%
2018/01/22	0	0.00	1	33.40	33.55	-1	4,618	-0.02%
2018/01/18	2	33.80	10	33.78	33.65	-8	4,640	-0.17%
2018/01/17	5	33.80	0	0.00	33.80	5	4,614	0.11%
2018/01/16	0	0.00	12	33.83	33.95	-12	4,600	-0.26%
2018/01/15	5	33.70	0	0.00	33.65	5	4,564	0.11%
2018/01/12	0	0.00	4	33.41	33.40	-4	4,529	-0.09%
2018/01/08	5	33.20	1	33.45	33.30	4	4,471	0.09%
2018/01/05	2	33.03	0	0.00	33.10	2	4,407	0.05%
2018/01/04	10	32.55	0	0.00	32.55	10	4,335	0.23%
2018/01/03	0	0.00	3	32.40	32.40	-3	4,313	-0.07%