潤泰新 (9945)-群益金鼎-桃園券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/21	13	46.09	11	46.15	46.05	2	6,169	0.03%
2024/11/19	2	46.13	1	46.40	46.55	1	6,536	0.02%
2024/11/18	3	46.22	2	46.43	46.20	1	6,778	0.01%
2024/11/15	1	46.35	1	46.35	46.35	0	6,900	0.00%
2024/11/14	3	46.42	3	46.03	45.80	0	7,093	0.00%
2024/11/13	35	46.73	33	46.93	46.85	2	7,173	0.03%
2024/11/12	20	47.50	0	0.00	47.50	20	7,460	0.27%
2024/11/11	1	47.50	27	48.15	48.20	-26	7,534	-0.35%
2024/11/08	40	47.68	41	48.13	47.50	-1	7,596	-0.01%
2024/11/07	16	46.68	17	46.99	47.00	-1	7,781	-0.01%
2024/11/06	10.1	46.80	7	47.25	46.70	3.1	7,958	0.04%
2024/11/05	0	0.00	10	47.10	47.30	-10	8,166	-0.12%
2024/11/04	1	47.00	1	46.90	47.00	0	8,691	0.00%
2024/11/01	3	46.85	15	46.82	47.15	-12	9,292	-0.13%
2024/10/30	6.1	46.25	0	0.00	46.50	6.1	9,873	0.06%
2024/10/29	5	46.56	4	46.85	46.80	1	10,286	0.01%
2024/10/28	0.1	47.20	0	0.00	47.30	0.1	10,493	0.00%
2024/10/25	11	47.00	0	0.00	47.05	11	10,833	0.10%
2024/10/23	7	46.97	1	46.95	47.00	6	12,703	0.05%
2024/10/22	3	47.20	0	0.00	47.25	3	13,277	0.02%
2024/10/21	12	47.70	3	48.05	47.45	9	13,604	0.07%
2024/10/18	2	48.20	6	48.24	48.30	-4	14,073	-0.03%
2024/10/17	0	0.00	28	48.21	48.20	-28	14,677	-0.19%
2024/10/16	21	47.41	11	47.28	47.35	10	15,751	0.06%
2024/10/15	0	47.75	7	46.90	47.90	-7	16,422	-0.04%
2024/10/14	1	46.95	1	46.85	46.90	0	16,907	0.00%
2024/10/11	0	0.00	10	48.35	47.60	-10	17,536	-0.06%
2024/10/08	50.1	48.00	50	47.85	47.95	0.1	17,828	0.00%
2024/10/07	0	0.00	5	48.04	48.45	-5	17,842	-0.03%
2024/10/04	11	47.76	2	47.85	47.80	9	17,865	0.05%
2024/10/01	50	48.53	10	48.80	48.25	40	17,859	0.22%
2024/09/30	2	49.02	43	48.82	48.95	-41	17,881	-0.23%
2024/09/27	1	48.10	41	48.15	48.20	-40	17,869	-0.22%
2024/09/26	2	47.98	6	47.95	48.00	-4	17,873	-0.02%
2024/09/25	0	0.00	1	47.80	47.90	-1	17,886	-0.01%
2024/09/24	16.1	47.00	31.4	47.15	47.35	-15.3	17,888	-0.09%
2024/09/23	101.2	46.80	75	46.69	46.95	26.2	18,001	0.15%	大買/
2024/09/20	143	47.67	186.3	47.16	47.50	-43.3	17,966	-0.24%	大買/大賣/
2024/09/19	0.3	49.10	63	48.75	49.25	-62.7	17,660	-0.36%
2024/09/18	1	47.45	2	47.15	47.45	-1	17,515	-0.01%
2024/09/16	30.2	46.90	20	47.18	47.20	10.2	17,591	0.06%
2024/09/13	14	46.83	50	46.96	46.95	-36	17,663	-0.20%
2024/09/12	10	46.63	33	46.61	46.50	-23	17,817	-0.13%
2024/09/11	3	45.90	20	46.01	45.85	-17	17,935	-0.09%
2024/09/10	57.4	45.27	29	45.30	45.00	28.4	17,986	0.16%
2024/09/09	26.1	45.80	2	46.05	45.85	24.1	18,000	0.13%
2024/09/06	10	46.80	2	46.90	46.85	8	18,050	0.04%
2024/09/05	6.3	47.15	2	47.30	46.75	4.3	18,399	0.02%
2024/09/04	54	45.28	62	46.26	46.40	-8	19,016	-0.04%
2024/09/03	5	47.81	15	47.65	47.55	-10	19,740	-0.05%
2024/09/02	36	48.68	23	48.90	48.40	13	19,835	0.07%
2024/08/30	5.2	48.93	28	49.10	49.25	-22.8	19,898	-0.11%
2024/08/29	21.3	48.25	21	48.10	48.20	0.3	19,899	0.00%
2024/08/28	10	48.30	96	48.42	48.65	-86	19,946	-0.43%
2024/08/27	0	48.00	13	47.95	48.20	-13	20,300	-0.06%
2024/08/26	57.3	48.43	48	48.01	47.95	9.3	20,457	0.05%
2024/08/23	4	47.93	3	47.97	48.10	1	20,621	0.00%
2024/08/22	10.1	47.31	11.1	47.46	47.65	-1	20,803	0.00%
2024/08/21	56.1	47.52	51	48.01	47.75	5.1	20,698	0.02%
2024/08/20	40	49.39	31	49.03	48.60	9	20,668	0.04%
2024/08/19	27	50.02	20	50.33	49.80	7	20,739	0.03%
2024/08/16	40	50.50	65	50.24	50.30	-25	20,846	-0.12%
2024/08/15	66	49.53	7.7	49.97	49.25	58.3	20,953	0.28%
2024/08/14	12	50.19	56	50.43	49.85	-44	21,276	-0.21%
2024/08/13	1	48.35	1	48.55	48.10	0	21,602	0.00%
2024/08/12	3	48.43	12	48.40	48.35	-9	22,421	-0.04%
2024/08/09	17	48.04	11.3	47.73	47.20	5.7	23,376	0.02%
2024/08/08	15	46.70	6	46.64	46.60	9	23,865	0.04%
2024/08/07	3.1	45.75	1	46.80	46.10	2.1	24,386	0.01%
2024/08/06	59.1	45.31	59	44.97	44.80	0.1	24,376	0.00%
2024/08/05	423.1	46.45	203	45.52	45.35	220.1	24,069	0.91%	大買/大賣/鉅額交易
2024/08/02	184	50.56	29	49.57	49.40	155	23,818	0.65%	大買/鉅額交易
2024/08/01	27	52.82	18.2	52.73	52.80	8.8	23,733	0.04%
2024/07/31	1	50.80	0	0.00	51.20	1	24,074	0.00%
2024/07/30	7	50.11	13	50.96	51.50	-6	25,394	-0.02%
2024/07/29	36	52.25	14	51.59	51.00	22	26,371	0.08%
2024/07/26	11	50.04	29.2	51.09	51.30	-18.2	25,852	-0.07%
2024/07/23	18	49.25	174.2	49.00	49.80	-156.2	25,150	-0.62%	大賣/鉅額交易
2024/07/22	69.7	46.62	4.1	46.84	46.55	65.6	24,823	0.26%
2024/07/19	178	48.04	75.1	48.47	48.05	103	24,512	0.42%	大買/鉅額交易
2024/07/18	14.1	49.81	18.3	49.52	49.40	-4.2	24,073	-0.02%
2024/07/17	80.3	48.66	460	48.65	49.40	-379.7	23,523	-1.61%	大賣/鉅額交易
2024/07/16	21	45.09	221.1	46.08	46.50	-200	22,641	-0.88%	大賣/鉅額交易
2024/07/15	23.8	46.89	56.3	47.00	46.40	-32.5	22,146	-0.15%
2024/07/12	213	47.29	263	48.01	46.70	-50	21,931	-0.23%	大買/大賣/
2024/07/11	16.5	45.86	14	45.73	45.75	2.5	21,284	0.01%
2024/07/10	7	45.10	17.3	44.95	45.30	-10.2	21,163	-0.05%
2024/07/09	16	43.75	0	0.00	44.15	16	21,110	0.08%
2024/07/08	10.2	44.23	3	44.35	44.20	7.2	21,103	0.03%
2024/07/04	45.1	45.27	31	45.00	45.15	14.1	21,096	0.07%
2024/07/03	6	45.30	17	44.78	45.35	-11	21,043	-0.05%
2024/07/02	0	43.95	2	44.75	44.80	-2	20,935	-0.01%
2024/07/01	5	43.87	29	44.32	44.25	-24	20,882	-0.11%
2024/06/28	40	43.85	2	44.20	43.60	38	20,858	0.18%
2024/06/27	8	43.39	1	43.70	43.30	7	20,812	0.03%
2024/06/26	12.1	44.02	1.4	44.05	44.00	10.7	20,665	0.05%
2024/06/25	83	44.58	20	44.60	44.55	63	20,604	0.31%
2024/06/24	1	44.75	0	0.00	44.80	1	20,567	0.00%
2024/06/21	74	45.03	11	44.96	44.95	63	20,541	0.31%
2024/06/20	74	45.32	71.1	45.45	45.45	2.9	20,485	0.01%
2024/06/19	62	45.62	8.2	45.61	45.35	53.8	20,455	0.26%
2024/06/18	16.1	45.74	17	46.03	46.00	-0.9	20,390	0.00%
2024/06/17	104	44.96	12	44.85	44.85	92	20,346	0.45%	大買/
2024/06/14	0	45.65	59	46.25	45.50	-59	20,393	-0.29%
2024/06/13	4	45.23	5	45.37	45.05	-1	20,327	0.00%
2024/06/12	268	44.79	70	44.58	44.35	198	20,310	0.97%	大買/鉅額交易
2024/06/11	15.3	47.73	40.9	47.96	45.85	-25.6	20,240	-0.13%
2024/06/07	56	48.31	357.2	46.96	47.55	-301.1	19,610	-1.54%	大賣/鉅額交易
2024/06/06	112	44.81	26	44.87	45.05	86	18,810	0.46%	大買/
2024/06/05	0	44.96	0	0.00	45.15	0	18,715	0.00%
2024/06/04	133	44.19	93	44.78	44.90	40	18,605	0.22%	大買/
2024/06/03	55	44.86	1	44.70	44.70	54	18,502	0.29%
2024/05/31	2.3	44.76	37	44.59	44.60	-34.7	18,451	-0.19%
2024/05/30	4.1	44.28	5	44.41	43.85	-0.9	18,087	0.00%
2024/05/29	104.2	44.72	70	44.50	44.55	34.2	17,968	0.19%	大買/
2024/05/28	10	45.25	3.1	45.20	45.40	6.9	17,733	0.04%
2024/05/27	23	44.00	0	0.00	43.80	23	17,509	0.13%
2024/05/24	6	43.33	1	43.25	43.65	5	17,380	0.03%
2024/05/23	13.2	43.60	3.6	43.48	43.25	9.7	17,248	0.06%
2024/05/22	53	44.91	2	44.45	44.70	51	16,941	0.30%
2024/05/21	6.2	44.77	3	44.58	44.35	3.2	16,725	0.02%
2024/05/20	61.4	45.22	4	45.70	45.30	57.4	16,394	0.35%
2024/05/17	310.3	47.78	171.1	46.74	46.60	139.2	15,907	0.88%	大買/大賣/鉅額交易
2024/05/16	44.8	47.62	44.3	47.37	46.90	0.5	15,266	0.00%
2024/05/15	11.1	45.89	234.3	45.82	46.55	-223.2	14,328	-1.56%	大賣/鉅額交易
2024/05/14	116.9	42.86	34	42.84	42.65	82.9	13,293	0.62%	大買/
2024/05/13	17.1	43.05	124.2	42.43	43.90	-107.1	12,576	-0.85%	大賣/鉅額交易
2024/05/10	2	40.80	1	40.70	40.50	1	11,860	0.01%
2024/05/09	5.1	40.45	0	0.00	40.20	5.1	11,642	0.04%
2024/05/08	108.4	40.79	1	40.80	40.70	107.4	11,406	0.94%	大買/鉅額交易
2024/05/07	33.4	41.79	38	41.89	41.80	-4.6	11,071	-0.04%
2024/05/06	248	43.25	236.1	43.62	43.10	11.9	10,526	0.11%	大買/大賣/
2024/05/03	546.5	42.03	424	42.46	42.45	122.5	9,754	1.26%	大買/大賣/鉅額交易
2024/05/02	18.2	41.97	408.7	41.60	42.25	-390.5	8,177	-4.78%	大賣/鉅額交易
2024/04/30	13.4	39.28	72	38.99	38.45	-58.6	6,856	-0.86%
2024/04/29	21.3	38.03	98.5	38.70	38.75	-77.2	6,442	-1.20%
2024/04/26	2.2	37.77	77	37.69	37.90	-74.8	6,187	-1.21%
2024/04/25	0.2	36.80	3	36.90	36.85	-2.8	5,946	-0.05%
2024/04/24	0.2	36.80	8	36.82	36.85	-7.8	5,939	-0.13%
2024/04/23	0.8	36.83	5	36.84	36.95	-4.2	5,998	-0.07%
2024/04/22	7	36.66	8.1	36.85	36.60	-1.1	6,018	-0.02%
2024/04/19	2.3	36.00	0	0.00	36.15	2.3	5,776	0.04%
2024/04/18	1	36.30	89.2	36.17	36.45	-88.2	5,567	-1.58%
2024/04/16	22.1	34.38	2	34.90	34.45	20.1	5,263	0.38%
2024/04/15	1	35.45	0	0.00	35.20	1	5,183	0.02%
2024/04/12	6	34.75	2.1	34.90	34.95	3.9	5,140	0.08%
2024/04/11	2	34.75	20	35.40	34.90	-18	5,142	-0.35%
2024/04/10	4	35.03	0	0.00	35.00	4	5,094	0.08%
2024/04/08	0	0.00	2	34.45	34.50	-2	5,354	-0.04%
2024/04/03	42	34.82	30	34.70	34.65	12	5,405	0.22%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0	0.00	15	35.37	35.45	-15	5,485	-0.27%
2024/03/29	2	35.15	0	0.00	35.15	2	5,472	0.04%
2024/03/28	3	35.10	4.9	35.41	35.05	-1.9	5,454	-0.03%
2024/03/26	1	35.00	1	35.10	35.20	0	5,387	0.00%
2024/03/25	3.5	35.59	1.4	35.27	35.15	2.1	5,356	0.04%
2024/03/22	21	35.19	31	35.13	35.10	-10	5,335	-0.19%
2024/03/21	0	0.00	7	35.14	35.35	-7	5,325	-0.13%
2024/03/20	12.5	33.84	6.3	34.10	34.15	6.2	5,712	0.11%
2024/03/19	16.2	34.28	0.2	34.30	34.10	16	5,745	0.28%
2024/03/18	20.2	34.79	0	0.00	34.70	20.2	5,617	0.36%
2024/03/15	26.3	35.08	10	35.01	35.00	16.3	5,568	0.29%
2024/03/14	46	35.56	16	35.43	35.50	30	5,457	0.55%
2024/03/13	20	36.98	1	37.10	36.85	19	5,191	0.37%
2024/03/12	12	36.73	0	0.00	36.95	12	5,182	0.23%
2024/03/11	12	36.36	47	36.47	36.40	-35	5,193	-0.67%
2024/03/08	5	35.86	0	0.00	35.85	5	5,166	0.10%
2024/03/07	31	35.78	0	0.00	35.85	31	5,293	0.59%
2024/03/06	0	36.05	9	36.10	36.15	-9	5,262	-0.17%
2024/03/05	0	0.00	13	35.74	35.65	-13	5,284	-0.25%
2024/03/04	11	35.90	5	35.73	35.65	6	5,303	0.11%
2024/03/01	32.5	36.02	3	36.10	36.00	29.5	5,261	0.56%
2024/02/29	1.9	35.99	0	0.00	36.35	1.9	5,261	0.04%
2024/02/27	13	36.53	0	0.00	36.20	13	5,240	0.25%
2024/02/26	2	36.70	0	0.00	36.65	2	5,247	0.04%
2024/02/23	5	36.95	4	36.85	36.70	1	5,259	0.02%
2024/02/22	1	37.05	0	0.00	37.05	1	5,303	0.02%
2024/02/21	2.8	36.82	0	0.00	36.85	2.8	5,353	0.05%
2024/02/19	0	0.00	25	37.00	37.15	-25	5,410	-0.46%
2024/02/16	0.3	36.15	0	0.00	36.20	0.3	5,509	0.01%
2024/02/15	8	35.61	0	0.00	36.10	8	5,583	0.14%
2024/02/05	1	35.66	0	0.00	35.75	1	5,539	0.02%
2024/02/02	5	36.00	0	0.00	36.05	5	5,491	0.09%
2024/02/01	1	35.95	0	0.00	36.10	1	5,476	0.02%
2024/01/30	2	36.13	2	36.80	35.90	0	5,473	0.00%
2024/01/26	16	36.35	14	36.39	36.35	2	5,520	0.04%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	0.00	32	36.23	36.00	-32	5,483	-0.58%
2024/01/23	1	35.60	10	35.60	35.60	-9	5,510	-0.16%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	2	34.86	1	35.45	35.45	1	5,473	0.02%
2024/01/18	16.1	35.13	0	0.00	34.80	16.1	5,448	0.29%
2024/01/17	18.1	35.18	5	35.30	34.90	13.1	5,386	0.24%
2024/01/16	69.1	36.16	0	0.00	35.90	69.1	5,227	1.32%
2024/01/15	14	37.06	0	0.00	37.00	14	5,090	0.28%
2024/01/12	13	36.95	0.2	37.00	36.90	12.8	5,129	0.25%
2024/01/11	0.1	36.95	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	15	37.05	0	0.00	36.95	15	5,178	0.29%
2024/01/09	2	37.25	1.1	37.36	37.20	0.9	5,158	0.02%
2024/01/08	12	37.68	0	0.00	37.65	12	5,099	0.24%
2024/01/05	4	38.28	1	38.55	38.05	3	5,057	0.06%
2024/01/04	57	38.68	4	38.64	38.55	53	5,023	1.05%
2024/01/03	37	38.79	4	38.80	38.70	33	5,005	0.66%
2024/01/02	4.1	39.00	40	38.61	39.25	-35.9	4,893	-0.73%
2023/12/29	5.4	37.70	0.2	37.75	37.75	5.2	4,681	0.11%
2023/12/28	5.2	37.80	15.5	37.44	37.85	-10.3	4,656	-0.22%
2023/12/26	0	36.70	0	0.00	36.70	0	4,532	0.00%
2023/12/22	12	36.31	0	0.00	36.25	12	4,613	0.26%
2023/12/21	38	36.45	0	0.00	36.40	38	4,779	0.80%
2023/12/20	0	36.90	16	36.93	36.85	-16	4,832	-0.33%
2023/12/19	7	36.34	0	0.00	36.45	7	4,859	0.14%
2023/12/18	2	37.03	2	37.03	37.00	0	4,835	0.00%
2023/12/15	2	36.95	0	0.00	36.75	2	4,782	0.04%
2023/12/14	1.8	37.09	20	37.30	36.95	-18.2	4,295	-0.42%
2023/12/13	0	0.00	2	36.15	35.90	-2	4,193	-0.05%
2023/12/12	0.1	36.30	0	0.00	36.20	0.1	4,244	0.00%
2023/12/11	14	36.39	10	36.55	36.50	4	4,281	0.09%
2023/12/08	3	36.80	0	0.00	36.60	3	4,310	0.07%
2023/12/07	1	36.95	1.2	37.29	36.90	-0.2	4,314	0.00%
2023/12/06	1.4	37.46	12	37.34	37.30	-10.6	4,430	-0.24%
2023/12/05	3.1	36.88	0	0.00	36.75	3.1	4,490	0.07%
2023/12/04	4	37.00	0	0.00	37.15	4	4,754	0.08%
2023/12/01	6	35.80	0	0.00	35.80	6	4,689	0.13%
2023/11/30	1	35.75	0	0.00	35.80	1	4,809	0.02%
2023/11/29	2	36.03	0	0.00	35.85	2	4,766	0.04%
2023/11/28	1	35.90	1	35.85	35.85	0	4,739	0.00%
2023/11/22	1	35.75	0	0.00	35.75	1	4,762	0.02%
2023/11/21	0	0.00	1.9	35.98	35.95	-1.9	4,810	-0.04%
2023/11/17	4.5	36.93	3	36.95	36.90	1.5	4,762	0.03%
2023/11/16	22	37.02	0	0.00	36.80	22	4,779	0.46%
2023/11/15	1	36.00	1	36.45	36.70	0	4,790	0.00%
2023/11/14	20	35.25	9	35.41	35.50	11	4,642	0.24%
2023/11/10	0	34.15	0	0.00	34.15	0	4,577	0.00%
2023/11/09	0	34.30	0	0.00	34.35	0	4,623	0.00%
2023/11/08	0	0.00	2	34.30	34.45	-2	4,705	-0.04%
2023/11/07	0.3	34.10	0	0.00	34.10	0.3	4,720	0.01%
2023/11/06	0	34.25	0	0.00	34.50	0	4,754	0.00%
2023/11/02	0.2	33.35	0	0.00	33.25	0.2	4,809	0.00%
2023/10/31	0.5	32.84	0	0.00	32.40	0.5	4,855	0.01%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0.5	33.40	5.1	33.40	33.40	-4.6	4,903	-0.09%
2023/10/26	3	33.23	0	0.00	33.10	3	4,967	0.06%
2023/10/24	0.5	33.50	0	0.00	33.55	0.5	5,088	0.01%
2023/10/23	6	33.30	0	0.00	33.20	6	5,127	0.12%
2023/10/20	12	32.77	0	0.00	33.20	12	5,154	0.23%
2023/10/19	5	33.65	0	0.00	33.40	5	5,153	0.10%
2023/10/18	7.1	34.30	0	0.00	34.10	7.1	5,155	0.14%
2023/10/17	29.3	34.93	0	0.00	34.65	29.3	5,158	0.57%
2023/10/16	0	35.20	4	35.20	35.35	-4	5,203	-0.08%
2023/10/13	1.2	35.29	0	0.00	35.40	1.2	5,276	0.02%
2023/10/12	4	35.45	2	35.55	35.75	2	5,401	0.04%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	0	34.95	0	0.00	34.90	0	5,429	0.00%
2023/10/05	0.2	34.25	0	0.00	34.25	0.2	5,450	0.00%
2023/10/04	4.1	34.10	0	0.00	34.00	4.1	5,481	0.07%
2023/10/03	2.2	34.92	0	0.00	34.90	2.2	5,447	0.04%
2023/10/02	0	0.00	1.9	35.35	35.20	-1.9	5,416	-0.04%
2023/09/28	2.1	35.33	1	35.25	35.20	1.1	5,433	0.02%
2023/09/27	0	35.50	0	0.00	35.20	0	5,440	0.00%
2023/09/26	5.8	35.61	0.7	35.55	35.30	5.1	5,428	0.09%
2023/09/25	0	37.10	0.2	37.10	36.70	-0.1	5,280	0.00%
2023/09/13	1	35.05	2.9	35.32	34.90	-1.9	5,230	-0.04%
2023/09/12	1	34.80	0.9	34.95	35.00	0.1	5,285	0.00%
2023/09/11	5.8	34.89	1.2	34.75	34.75	4.6	5,299	0.09%
2023/09/08	0	34.85	4.3	34.85	34.80	-4.3	5,338	-0.08%
2023/09/07	1	35.15	2.5	35.21	35.00	-1.5	5,454	-0.03%
2023/09/06	3.2	35.82	0	0.00	35.60	3.2	5,452	0.06%
2023/09/05	10	36.15	5	36.30	36.40	5	5,413	0.09%
2023/09/04	14.4	36.18	0	0.00	36.10	14.4	5,409	0.27%
2023/09/01	0.1	35.55	1.5	36.60	36.60	-1.5	5,424	-0.03%
2023/08/31	0	0.00	9	36.81	36.85	-9	5,542	-0.16%
2023/08/30	11	36.78	1	36.80	36.60	10	5,703	0.18%
2023/08/29	7.2	36.35	5.2	36.62	36.65	2	5,614	0.04%
2023/08/28	3	35.55	5	35.56	35.70	-2	5,309	-0.04%
2023/08/25	0	0.00	7	34.84	34.50	-7	5,274	-0.13%
2023/08/24	10.2	33.29	0	0.00	33.30	10.2	5,180	0.20%
2023/08/23	17	33.03	0	0.00	33.00	17	5,192	0.33%
2023/08/22	0	33.40	0	0.00	33.35	0	5,227	0.00%
2023/08/21	0	33.65	0	0.00	33.65	0	5,272	0.00%
2023/08/18	3	33.08	0	0.00	33.20	3	5,260	0.06%
2023/08/17	28.5	33.12	15	33.08	33.20	13.5	5,242	0.26%
2023/08/16	47	34.37	45.3	33.89	33.80	1.7	5,159	0.03%
2023/08/15	4	34.50	0	0.00	34.50	4	5,126	0.08%
2023/08/14	48.1	34.68	35	34.60	34.55	13.1	5,142	0.25%
2023/08/11	1.1	35.10	7	35.21	35.05	-5.9	5,142	-0.11%
2023/08/10	26	34.68	0	0.00	34.55	26	5,136	0.51%
2023/08/09	2.3	34.88	0	0.00	34.85	2.3	5,172	0.04%
2023/08/08	1	35.00	0	0.00	34.90	1	5,184	0.02%
2023/08/07	0.1	35.30	0	0.00	35.15	0.1	5,165	0.00%
2023/08/02	1.1	35.50	0	0.00	35.10	1.1	5,198	0.02%
2023/07/28	1	35.65	6	35.70	35.60	-5	5,157	-0.10%
2023/07/27	1	36.00	21	36.15	36.15	-20	5,139	-0.39%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/21	0	0.00	1	35.65	35.20	-1	5,073	-0.02%
2023/07/20	1	35.10	1	35.60	35.70	0	5,147	0.00%
2023/07/19	0	0.00	10	35.25	35.10	-10	5,134	-0.19%
2023/07/18	0.1	35.25	20	35.30	35.25	-20	5,097	-0.39%
2023/07/17	10	35.40	31	35.44	35.45	-21	5,114	-0.41%
2023/07/14	0	0.00	18	35.44	35.55	-18	5,150	-0.35%
2023/07/12	2.1	35.38	0	0.00	35.25	2.1	5,162	0.04%
2023/07/11	10	35.80	0	0.00	35.70	10	5,168	0.19%
2023/07/10	0	0.00	10	36.00	35.85	-10	5,193	-0.19%
2023/07/07	5.7	35.30	1	35.15	35.40	4.7	5,242	0.09%
2023/07/06	11	35.55	0	0.00	35.55	11	5,242	0.21%
2023/07/05	1	36.15	11	36.30	36.15	-10	5,169	-0.19%
2023/07/03	2	36.15	0	0.00	36.05	2	5,237	0.04%
2023/06/30	0.1	36.00	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	0	0.00	1	36.05	35.95	-1	5,349	-0.02%
2023/06/28	1	35.85	0	0.00	36.15	1	5,450	0.02%
2023/06/27	1	35.85	0	0.00	35.95	1	5,485	0.02%
2023/06/21	2.1	35.93	0	0.00	35.85	2.1	5,604	0.04%
2023/06/16	13	36.20	0	0.00	36.05	13	6,138	0.21%
2023/06/15	0	0.00	13	36.38	36.70	-13	6,667	-0.19%
2023/06/14	8	36.42	0	0.00	36.50	8	6,906	0.12%
2023/06/13	9.6	36.31	36.5	36.69	36.75	-26.9	7,974	-0.34%
2023/06/12	13.3	35.71	3	35.60	35.55	10.3	7,935	0.13%
2023/06/09	14	36.18	2	36.05	36.10	12	7,948	0.15%
2023/06/08	6.4	36.29	0	0.00	36.25	6.4	7,979	0.08%
2023/06/07	5.1	36.69	2	36.75	36.85	3.1	7,999	0.04%
2023/06/06	17.1	36.77	5	36.55	37.00	12.1	7,968	0.15%
2023/06/05	28	36.77	41.4	36.71	36.95	-13.4	7,832	-0.17%
2023/06/02	1	34.95	1	34.90	35.05	0	7,564	0.00%
2023/06/01	1.1	34.90	0	0.00	34.90	1.1	7,550	0.01%
2023/05/31	4	34.90	0	0.00	34.90	4	7,578	0.05%
2023/05/30	1	35.00	2	35.15	35.05	-1	7,560	-0.01%
2023/05/29	2.5	34.84	2.3	34.81	35.00	0.2	7,700	0.00%
2023/05/26	2.5	34.87	0	0.00	34.90	2.5	7,707	0.03%
2023/05/25	1	35.35	0	0.00	35.15	1	7,703	0.01%
2023/05/24	1.1	35.60	1.2	35.59	35.70	-0.2	7,686	0.00%
2023/05/23	1	35.55	0	0.00	35.70	1	7,678	0.01%
2023/05/19	2	35.45	0.2	35.55	35.55	1.8	7,676	0.02%
2023/05/18	0	0.00	0.8	35.40	35.45	-0.8	7,642	-0.01%
2023/05/15	1.6	34.15	0	0.00	34.50	1.6	7,585	0.02%
2023/05/12	0.3	34.91	1	35.05	34.85	-0.7	7,513	-0.01%
2023/05/09	2	35.85	0	0.00	35.75	2	7,428	0.03%
2023/05/08	1.3	35.85	9	35.87	35.80	-7.7	7,447	-0.10%
2023/05/05	5.1	35.60	0	0.00	35.60	5.1	7,437	0.07%
2023/05/04	0	0.00	2	35.63	35.80	-2	7,481	-0.03%
2023/05/02	0.1	35.65	1	35.55	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/24	1.4	35.50	4	35.35	35.55	-2.6	7,638	-0.03%
2023/04/20	0	35.20	0	0.00	35.05	0	7,657	0.00%
2023/04/19	10	35.39	1	35.45	35.45	9	7,673	0.12%
2023/04/18	1.4	35.76	0	0.00	35.50	1.4	7,615	0.02%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	7.1	35.94	5	36.10	36.10	2.1	7,546	0.03%
2023/04/13	11	35.94	1	35.95	35.90	10	7,542	0.13%
2023/04/12	0.1	36.00	0	0.00	36.15	0.1	7,539	0.00%
2023/04/11	2	35.73	0	0.00	35.85	2	7,476	0.03%
2023/04/10	7.2	35.80	0	0.00	35.50	7.2	7,443	0.10%
2023/04/07	4.3	35.45	0	0.00	35.65	4.3	7,407	0.06%
2023/04/06	3.4	35.31	0	0.00	35.15	3.4	7,338	0.05%
2023/03/31	2.3	35.56	6.2	35.79	35.35	-3.9	7,291	-0.05%
2023/03/30	1	35.20	0	0.00	35.05	1	7,236	0.01%
2023/03/29	2.3	34.81	0	0.00	34.90	2.3	7,244	0.03%
2023/03/28	31.1	35.49	0	0.00	35.20	31.1	7,227	0.43%
2023/03/27	13.1	35.48	5	35.50	35.50	8.1	7,223	0.11%
2023/03/24	13.1	35.76	0	0.00	35.85	13.1	7,204	0.18%
2023/03/23	1	35.90	1	35.65	35.85	0	7,168	0.00%
2023/03/22	3	35.33	0	0.00	35.95	3	7,126	0.04%
2023/03/21	27	35.44	59	35.15	35.65	-32	6,984	-0.46%
2023/03/20	35.1	34.54	18	34.17	34.30	17.1	6,702	0.25%
2023/03/17	2.1	36.18	0	0.00	36.25	2.1	6,127	0.03%
2023/03/16	43.6	36.52	75	36.61	36.25	-31.4	5,954	-0.53%
2023/03/15	16.6	38.35	0	0.00	38.35	16.6	4,988	0.33%
2023/03/14	9.3	42.65	2	42.68	42.60	7.3	4,968	0.15%
2023/03/13	22	42.85	20	43.00	43.00	2	5,011	0.04%
2023/03/10	23	43.53	0.1	43.45	43.25	22.9	5,008	0.46%
2023/03/09	0.4	44.25	5	44.40	44.10	-4.7	4,978	-0.09%
2023/03/07	0	0.00	20.3	44.00	44.10	-20.3	5,083	-0.40%
2023/03/06	2.2	43.45	5	43.53	43.45	-2.8	5,069	-0.06%
2023/03/03	1	43.30	3	43.50	43.25	-2	5,086	-0.04%
2023/03/02	1.4	43.39	0	0.00	43.30	1.4	5,100	0.03%
2023/03/01	20.4	43.33	0	0.00	43.60	20.4	5,047	0.40%
2023/02/24	0	0.00	2	44.25	44.45	-2	4,887	-0.04%
2023/02/23	4	44.54	1	44.50	44.50	3	4,861	0.06%
2023/02/22	2.5	44.30	0	0.00	44.20	2.5	4,838	0.05%
2023/02/21	1	44.35	10	44.30	44.40	-9	4,897	-0.18%
2023/02/20	2	44.40	6	44.24	44.40	-4	5,036	-0.08%
2023/02/17	0.3	44.20	2	44.05	44.10	-1.7	5,103	-0.03%
2023/02/16	1	44.15	9	44.20	44.10	-8	5,221	-0.15%
2023/02/15	22.2	44.10	8	44.25	44.00	14.2	5,355	0.27%
2023/02/14	9	44.25	9	44.25	44.25	0	5,390	0.00%
2023/02/13	6.4	44.38	6	44.05	44.05	0.4	5,538	0.01%
2023/02/10	8	44.51	6	44.40	44.40	2	5,566	0.04%
2023/02/09	5	44.76	5	44.90	44.75	0	5,622	0.00%
2023/02/08	9	44.66	8	44.75	44.75	1	5,670	0.02%
2023/02/07	9	44.72	8	44.65	44.65	1	5,700	0.02%
2023/02/06	21	44.94	2.1	45.02	44.70	18.9	5,741	0.33%
2023/02/03	24	45.39	17.1	45.14	45.10	6.9	5,764	0.12%
2023/02/02	40.1	45.35	23	45.41	45.40	17.1	5,807	0.29%
2023/02/01	13.7	45.01	17	45.24	45.30	-3.3	5,868	-0.06%
2023/01/31	16.1	44.88	4	45.24	44.75	12.1	6,156	0.20%
2023/01/30	15	44.46	10	44.63	44.70	5	6,185	0.08%
2023/01/17	0	43.80	2.1	43.77	43.90	-2.1	6,144	-0.03%
2023/01/16	5	43.65	6	43.55	43.55	-1	6,200	-0.02%
2023/01/13	6	43.65	5	43.30	43.35	1	6,238	0.02%
2023/01/12	12	43.50	13	43.33	43.30	-1	6,316	-0.02%
2023/01/11	15	43.50	14	43.38	43.35	1	6,377	0.02%
2023/01/10	11.9	43.52	4	43.43	43.30	7.9	6,394	0.12%
2023/01/09	24	43.55	19.5	43.73	43.75	4.5	6,410	0.07%
2023/01/06	0	0.00	6	42.95	43.10	-6	6,440	-0.09%
2023/01/05	15.1	43.70	16	43.00	43.00	-0.9	6,835	-0.01%
2023/01/04	11	43.60	11.3	43.36	43.35	-0.3	6,948	0.00%
2023/01/03	16.1	43.22	19	43.51	43.55	-2.9	7,003	-0.04%
2022/12/30	20.5	43.23	20	43.35	43.25	0.5	6,996	0.01%
2022/12/29	16	42.61	6	42.65	42.65	10	7,015	0.14%
2022/12/28	16	43.61	15	43.15	43.15	1	7,027	0.01%
2022/12/27	17	43.80	20	43.95	43.90	-3	7,143	-0.04%
2022/12/26	20	43.75	13	43.65	43.65	7	7,206	0.10%
2022/12/23	24.5	43.52	27	43.76	43.65	-2.5	7,254	-0.03%
2022/12/22	109	44.12	19	44.28	44.35	90	7,273	1.24%	大買/
2022/12/21	5	42.65	8.3	42.93	43.15	-3.3	7,318	-0.05%
2022/12/20	107.1	42.90	16.7	42.84	42.50	90.4	7,291	1.24%	大買/
2022/12/19	65	43.99	6	43.97	44.00	59	7,328	0.81%
2022/12/16	22	44.41	5	44.35	44.40	17	7,295	0.23%
2022/12/15	15	44.82	15	44.95	45.05	0	7,276	0.00%
2022/12/14	11.3	44.85	113	45.16	45.00	-101.8	7,264	-1.40%	大賣/鉅額交易
2022/12/13	56	44.46	74	44.81	44.45	-18	7,239	-0.25%
2022/12/12	6.3	44.80	74	44.51	44.35	-67.7	7,191	-0.94%
2022/12/09	43	44.69	67	44.97	44.85	-24	7,209	-0.33%
2022/12/08	26.5	44.90	134.5	44.67	44.50	-108	7,180	-1.50%	大賣/鉅額交易
2022/12/07	32.5	45.54	27	45.96	45.60	5.5	7,113	0.08%
2022/12/06	188.5	46.61	23.1	46.41	46.45	165.4	6,971	2.37%	大買/鉅額交易
2022/12/05	43	46.41	188	47.16	47.20	-145	6,913	-2.10%	大賣/鉅額交易
2022/12/02	25	46.28	21	46.17	45.95	4	6,853	0.06%
2022/12/01	53	46.71	41	46.56	46.35	12	6,845	0.18%
2022/11/30	36	45.85	20	46.40	46.15	16	6,800	0.24%
2022/11/29	10	45.22	11	45.74	45.90	-1	6,709	-0.01%
2022/11/28	90.1	44.57	27	44.93	45.25	63.1	6,788	0.93%
2022/11/25	26	45.53	32	45.41	45.35	-6	6,849	-0.09%
2022/11/24	9	44.64	101	44.77	45.20	-92	6,829	-1.35%	大賣/
2022/11/23	3	44.40	5	44.16	44.20	-2	6,810	-0.03%
2022/11/22	15	44.31	14	43.97	43.95	1	6,859	0.01%
2022/11/21	62.2	44.03	60	44.06	44.10	2.2	6,880	0.03%
2022/11/18	13	44.31	17	44.46	44.45	-4	6,867	-0.06%
2022/11/17	48.1	43.38	13	43.85	43.95	35.1	6,861	0.51%
2022/11/16	56	44.88	22	44.25	44.25	34	6,816	0.50%
2022/11/15	61	45.28	30	45.53	45.50	31	6,702	0.46%
2022/11/14	10.1	45.04	11	45.41	45.25	-1	6,637	-0.01%
2022/11/11	21	44.41	119	44.35	44.65	-98	6,548	-1.50%	大賣/
2022/11/10	91.6	43.48	48.1	43.30	43.30	43.5	6,453	0.67%
2022/11/09	60	43.57	50	44.06	43.60	10	6,546	0.15%
2022/11/08	30.3	42.19	21	43.45	43.45	9.3	6,489	0.14%
2022/11/07	15	40.70	80	41.35	41.80	-65	6,546	-0.99%
2022/11/04	26	40.11	24	40.54	40.70	2	6,674	0.03%
2022/11/03	9	40.19	8	40.41	40.35	1	6,784	0.01%
2022/11/02	10.1	40.06	9	40.55	40.90	1.1	6,852	0.02%
2022/11/01	5	39.82	0	0.00	40.00	5	6,873	0.07%
2022/10/31	24.1	40.08	17	39.68	39.60	7.1	6,907	0.10%
2022/10/28	17	40.40	15	40.02	40.00	2	6,976	0.03%
2022/10/27	12.2	39.97	10	39.93	40.35	2.2	7,020	0.03%
2022/10/26	21.1	57.92	38.2	58.05	58.00	-17.1	6,861	-0.25%
2022/10/25	12.1	58.38	7	58.10	58.10	5.1	7,285	0.07%
2022/10/24	15	60.37	19	59.24	59.00	-4	7,298	-0.05%
2022/10/21	16.1	60.36	23	60.37	60.40	-7	7,271	-0.10%
2022/10/20	1.1	60.42	0	0.00	60.50	1.1	7,414	0.01%
2022/10/19	12	59.16	10	58.87	58.80	2	7,709	0.03%
2022/10/18	16.1	57.78	10	58.55	59.00	6.1	8,120	0.07%
2022/10/17	51	54.87	5	57.40	57.40	46	9,704	0.47%
2022/10/14	7	55.46	54.6	56.09	56.50	-47.6	9,729	-0.49%
2022/10/13	14	56.86	11	55.48	54.70	3	10,220	0.03%
2022/10/12	8	55.30	4	56.50	56.60	4	9,827	0.04%
2022/10/11	10	52.15	8.1	51.58	51.50	1.9	9,732	0.02%
2022/10/07	5	53.10	5	53.70	53.60	0	9,688	0.00%
2022/10/06	5	51.80	5	52.76	53.10	0	9,659	0.00%
2022/10/05	3	51.27	4	51.83	51.40	-1	9,655	-0.01%
2022/10/04	5.3	49.88	7.2	49.84	50.30	-1.9	9,677	-0.02%
2022/10/03	33.1	50.24	4	51.30	49.85	29.1	9,596	0.30%
2022/09/30	3.2	51.13	0	0.00	51.40	3.2	9,546	0.03%
2022/09/29	0.2	52.00	0	0.00	51.40	0.2	9,562	0.00%
2022/09/28	17.1	51.32	3	50.60	50.60	14.1	9,600	0.15%
2022/09/26	2.1	54.45	8	53.50	53.50	-5.9	9,574	-0.06%
2022/09/23	2.1	56.11	0	0.00	56.10	2.1	9,574	0.02%
2022/09/22	5.1	57.78	6	56.50	56.50	-0.9	9,599	-0.01%
2022/09/21	7	58.04	2.2	58.49	58.40	4.9	9,561	0.05%
2022/09/20	3.1	58.31	9	59.10	58.90	-5.9	9,553	-0.06%
2022/09/19	11.1	58.60	7	58.00	58.00	4.1	9,556	0.04%
2022/09/16	5.2	59.67	7	59.76	59.80	-1.8	9,573	-0.02%
2022/09/15	6.7	59.29	10.3	59.88	60.30	-3.7	9,578	-0.04%
2022/09/14	9	58.78	6	59.20	59.00	3	9,595	0.03%
2022/09/13	0	0.00	5	60.46	60.70	-5	9,604	-0.05%
2022/09/08	0	0.00	3	59.40	60.30	-3	9,752	-0.03%
2022/09/07	8.2	59.32	7	58.00	58.00	1.2	9,759	0.01%
2022/09/06	0	0.00	1.1	60.09	60.00	-1.1	9,736	-0.01%
2022/09/05	6	59.20	2	59.90	59.90	4	9,788	0.04%
2022/09/02	2.8	59.72	8	60.43	59.20	-5.2	9,859	-0.05%
2022/09/01	4.1	61.91	12	61.08	61.30	-8	9,779	-0.08%
2022/08/31	10	63.80	10	63.10	63.10	0	9,717	0.00%
2022/08/30	5	62.80	12	63.34	63.40	-7	9,714	-0.07%
2022/08/29	6.3	61.93	12	62.45	62.80	-5.8	9,725	-0.06%
2022/08/26	8	64.28	2	63.70	64.30	6	9,730	0.06%
2022/08/25	10	63.00	10	62.80	62.70	0	9,704	0.00%
2022/08/24	7	61.90	7.1	62.33	62.60	-0.1	9,758	0.00%
2022/08/23	5.2	62.41	6	61.80	61.80	-0.8	9,953	-0.01%
2022/08/22	2	62.00	2	63.10	63.20	0	10,007	0.00%
2022/08/19	0	0.00	2.2	62.35	63.00	-2.2	10,012	-0.02%
2022/08/18	0.1	62.90	0	0.00	63.00	0.1	10,003	0.00%
2022/08/17	0	0.00	1	63.30	63.30	-1	9,993	-0.01%
2022/08/16	0.1	62.40	30	62.36	63.50	-29.9	9,996	-0.30%
2022/08/15	6	64.60	0	0.00	64.90	6	9,864	0.06%
2022/08/12	0.1	63.10	2.8	63.33	63.00	-2.7	9,811	-0.03%
2022/08/11	11.1	63.97	14	63.90	64.50	-2.9	9,774	-0.03%
2022/08/10	2.1	61.06	0	0.00	61.50	2.1	9,669	0.02%
2022/08/09	0.2	59.87	6	59.50	60.00	-5.8	9,575	-0.06%
2022/08/08	0	58.10	5	58.04	58.00	-5	9,580	-0.05%
2022/08/05	27	57.09	0	0.00	57.70	27	9,675	0.28%
2022/08/04	10	55.70	0	0.00	56.00	10	9,803	0.10%
2022/08/03	10	56.69	2	56.95	56.40	8	9,749	0.08%
2022/08/02	3	58.20	0.6	58.20	57.90	2.4	9,726	0.02%
2022/08/01	26.3	56.69	10	56.07	57.90	16.3	9,782	0.17%
2022/07/29	26.1	54.80	0	0.00	54.80	26.1	9,333	0.28%
2022/07/28	12.1	61.15	4	60.68	60.80	8.1	9,592	0.08%
2022/07/27	7	60.26	4	60.45	60.80	3	9,631	0.03%
2022/07/26	4.1	60.69	19	59.42	61.10	-14.9	9,605	-0.15%
2022/07/25	54.1	57.92	22	57.64	59.60	32.1	9,320	0.34%
2022/07/22	100.5	57.68	74	56.38	58.00	26.5	9,034	0.29%
2022/07/21	1.1	59.20	0	0.00	59.20	1.1	8,254	0.01%
2022/07/20	47.4	68.04	47	71.40	65.70	0.4	8,214	0.01%
2022/07/18	1	72.80	0.7	72.33	72.80	0.3	7,758	0.00%
2022/07/14	4	70.70	2	70.65	71.30	2	7,784	0.03%
2022/07/12	1	69.80	1	69.10	69.10	0	7,877	0.00%
2022/07/11	5	69.50	0	0.00	69.40	5	7,850	0.06%
2022/07/08	1	71.10	0	0.00	70.90	1	7,817	0.01%
2022/07/06	1	70.40	2	69.90	69.90	-1	8,040	-0.01%
2022/07/05	0	0.00	8	70.80	71.40	-8	8,002	-0.10%
2022/07/04	8	70.78	0	0.00	71.40	8	7,999	0.10%
2022/07/01	17.1	71.44	0	0.00	70.30	17.1	8,025	0.21%
2022/06/30	0	0.00	4	73.50	73.40	-4	7,927	-0.05%
2022/06/29	0	0.00	5	75.00	74.80	-5	7,915	-0.06%
2022/06/28	0.1	74.80	0	0.00	74.80	0.1	7,956	0.00%
2022/06/27	3.1	75.10	1	75.30	75.50	2.1	8,050	0.03%
2022/06/24	0	74.80	5	74.00	74.50	-5	8,124	-0.06%
2022/06/23	6	72.73	13	72.91	72.70	-7	8,146	-0.09%
2022/06/22	12	72.70	6	75.00	72.70	6	8,246	0.07%
2022/06/21	7	74.41	20	74.00	74.40	-13	8,256	-0.16%
2022/06/20	21	72.85	2	74.10	72.60	19	8,320	0.23%
2022/06/17	0	0.00	2	74.70	74.30	-2	8,386	-0.02%
2022/06/15	1.1	77.50	0	0.00	77.00	1.1	8,689	0.01%
2022/06/14	1	75.10	6	77.05	77.30	-5	8,740	-0.06%
2022/06/13	2.1	76.74	15	76.51	75.70	-13	8,821	-0.15%
2022/06/10	1	78.50	1	78.50	78.50	0	8,757	0.00%
2022/06/09	0	0.00	5	78.30	78.40	-5	8,756	-0.06%
2022/06/07	0	0.00	1	77.80	77.80	-1	8,799	-0.01%
2022/06/06	1.1	76.32	0.1	76.60	77.60	1	8,844	0.01%
2022/06/02	0	0.00	1	76.20	76.20	-1	8,997	-0.01%
2022/06/01	1	77.00	3	76.63	76.10	-2	9,142	-0.02%
2022/05/31	1	75.10	3	75.40	77.10	-2	9,138	-0.02%
2022/05/30	1	74.99	1	74.70	75.00	0	9,004	0.00%
2022/05/27	0	0.00	2	72.95	72.80	-2	8,955	-0.02%
2022/05/24	4	71.95	0	0.00	71.70	4	9,462	0.04%
2022/05/23	1	72.60	0.6	72.90	72.70	0.4	9,605	0.00%
2022/05/20	2.1	72.70	0	0.00	72.70	2.1	9,745	0.02%
2022/05/19	6	72.00	5	72.00	71.90	1	9,872	0.01%
2022/05/18	6	73.22	3	72.77	73.80	3	9,887	0.03%
2022/05/17	2.1	70.49	2	70.50	71.30	0.1	9,881	0.00%
2022/05/16	2.4	70.21	1	71.10	70.20	1.4	9,838	0.01%
2022/05/13	1.1	70.13	0	0.00	71.50	1.1	9,759	0.01%
2022/05/12	6.4	70.97	1	72.70	69.80	5.4	9,667	0.06%
2022/05/11	9.1	73.89	6	73.53	73.40	3.1	9,487	0.03%
2022/05/10	1.7	73.70	11	73.35	74.30	-9.3	9,478	-0.10%
2022/05/09	17.4	75.49	7	75.96	74.00	10.4	9,401	0.11%
2022/05/06	9.5	75.98	1	76.40	76.40	8.5	9,293	0.09%
2022/05/05	18.2	77.49	4.7	78.08	77.70	13.5	9,294	0.15%
2022/05/04	2.5	80.06	3	80.16	80.30	-0.6	8,937	-0.01%
2022/05/03	1	79.59	2	79.35	79.60	-1	8,877	-0.01%
2022/04/29	11	78.26	1	78.10	78.30	10	8,755	0.11%
2022/04/28	24.1	77.74	7	77.93	77.50	17.1	8,743	0.20%
2022/04/27	78.2	77.42	49.7	77.51	78.90	28.5	8,590	0.33%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2.1	67.24	0	0.00	67.80	2.1	7,794	0.03%
2022/04/22	3.1	68.81	0	0.00	69.10	3.1	7,749	0.04%
2022/04/21	1	69.90	0	0.00	69.90	1	7,781	0.01%
2022/04/20	6	70.18	0	0.00	70.30	6	7,799	0.08%
2022/04/19	0.1	70.60	0	0.00	70.20	0.1	7,905	0.00%
2022/04/18	34.1	70.37	36	70.10	69.80	-1.9	8,173	-0.02%
2022/04/15	24	72.72	10.1	73.10	72.50	13.9	8,063	0.17%
2022/04/14	5	73.80	0.5	74.00	73.80	4.5	8,033	0.06%
2022/04/13	0.1	74.50	1.2	74.77	74.30	-1.1	8,065	-0.01%
2022/04/12	152.4	75.37	112.5	74.02	73.20	39.9	8,002	0.50%	大買/大賣/
2022/04/08	0	0.00	1.3	77.85	79.10	-1.3	7,767	-0.02%
2022/04/07	1.2	77.95	20	79.43	77.50	-18.8	7,746	-0.24%
2022/04/06	1	79.70	0	0.00	79.80	1	7,673	0.01%
2022/04/01	0	0.00	0.2	79.00	79.10	-0.2	7,626	0.00%
2022/03/31	0.1	78.90	44	79.18	79.30	-43.9	7,628	-0.58%
2022/03/30	9	79.43	5	79.50	79.10	4	7,624	0.05%
2022/03/29	0	0.00	2	78.70	79.20	-2	7,527	-0.03%
2022/03/28	7	76.86	7	76.31	77.20	0	7,434	0.00%
2022/03/25	21	76.56	40.1	77.12	77.20	-19.1	7,414	-0.26%
2022/03/24	8	75.30	0.2	75.50	75.10	7.9	7,271	0.11%
2022/03/23	2	74.55	35.2	74.71	74.90	-33.2	7,250	-0.46%
2022/03/22	0	0.00	10.1	73.07	73.60	-10.1	7,157	-0.14%
2022/03/21	61.2	71.71	60	72.35	71.90	1.2	7,055	0.02%
2022/03/18	61.3	71.01	63	71.43	73.00	-1.7	6,990	-0.02%
2022/03/17	7	70.50	0	0.00	70.80	7	6,786	0.10%
2022/03/16	141	70.73	134	69.38	70.10	7	6,737	0.10%	大買/大賣/
2022/03/15	1.2	71.65	0	0.00	71.70	1.2	6,594	0.02%
2022/03/14	8	72.70	8	72.34	72.10	0	6,578	0.00%
2022/03/11	10	71.10	33	71.78	72.10	-23	6,614	-0.35%
2022/03/10	0	0.00	15	71.60	71.90	-15	6,630	-0.23%
2022/03/09	0.1	69.60	2	69.00	69.90	-1.9	6,627	-0.03%
2022/03/08	33.7	68.90	24	69.51	67.60	9.7	6,590	0.15%
2022/03/07	47.2	70.92	47.8	71.41	70.60	-0.6	6,421	-0.01%
2022/03/04	1.2	73.15	11	73.10	73.30	-9.8	6,411	-0.15%
2022/03/03	23	73.27	20	73.75	73.60	3	6,550	0.05%
2022/03/02	21.3	71.55	37.2	72.18	72.40	-16	6,620	-0.24%
2022/03/01	19	71.52	14	71.71	72.00	5	6,599	0.08%
2022/02/25	2.1	71.69	5	71.36	71.60	-2.9	6,532	-0.04%
2022/02/24	55.3	73.14	88.6	72.74	71.50	-33.3	6,388	-0.52%
2022/02/23	8	74.18	6.2	74.13	74.40	1.8	6,141	0.03%
2022/02/22	28.1	71.14	16	71.33	71.80	12.1	6,098	0.20%
2022/02/21	7	70.31	6	71.37	71.90	1	5,982	0.02%
2022/02/18	1	68.70	5	69.20	69.90	-4	5,863	-0.07%
2022/02/17	34.1	68.72	3	68.77	68.80	31.1	5,808	0.53%
2022/02/16	0	68.00	8	67.90	67.80	-8	5,947	-0.13%
2022/02/15	0.3	68.18	1	68.00	67.50	-0.8	6,047	-0.01%
2022/02/14	0.3	67.60	2	67.65	67.50	-1.7	6,087	-0.03%
2022/02/11	1.6	68.46	4	68.50	68.90	-2.4	6,110	-0.04%
2022/02/10	0.1	68.10	19.8	68.35	68.80	-19.7	6,203	-0.32%
2022/02/09	1.4	67.65	2	67.95	67.70	-0.7	6,179	-0.01%
2022/02/08	36	68.08	7.6	67.89	67.70	28.5	6,283	0.45%
2022/02/07	7	66.17	32	66.07	67.20	-25	6,266	-0.40%
2022/01/26	5	63.72	0	0.00	63.70	5	6,224	0.08%
2022/01/25	5	63.40	2	63.50	63.40	3	6,480	0.05%
2022/01/24	2.1	63.61	1	64.20	64.40	1.1	6,577	0.02%
2022/01/21	12.1	64.72	0.4	65.00	64.80	11.7	6,731	0.17%
2022/01/20	1	66.40	0	0.00	66.30	1	6,874	0.01%
2022/01/19	4	66.15	2	66.70	66.00	2	7,402	0.03%
2022/01/18	1.3	67.05	2	67.50	67.00	-0.7	7,750	-0.01%
2022/01/17	0.2	66.69	15	66.64	66.80	-14.8	7,872	-0.19%
2022/01/14	1	66.50	6.5	66.12	66.00	-5.5	8,057	-0.07%
2022/01/13	0.1	66.70	0	0.00	67.00	0.1	8,087	0.00%
2022/01/12	5.1	66.30	3	66.90	66.50	2.1	8,079	0.03%
2022/01/11	2	64.40	7.1	66.48	67.00	-5.1	7,972	-0.06%
2022/01/10	0	0.00	0.5	63.10	63.90	-0.5	7,738	-0.01%
2022/01/06	1	63.60	1	63.20	63.60	0	7,738	0.00%
2022/01/05	1	62.90	3.5	62.96	63.10	-2.5	7,746	-0.03%
2022/01/04	0.3	63.10	0.4	63.16	63.20	0	7,864	0.00%
2021/12/30	0	0.00	1.4	63.77	63.80	-1.4	7,940	-0.02%
2021/12/29	3	63.40	0	0.00	63.50	3	8,031	0.04%
2021/12/28	0	63.00	7	62.70	63.00	-7	8,085	-0.09%
2021/12/27	0	63.20	0	0.00	63.00	0	8,192	0.00%
2021/12/24	5	63.40	1	63.30	63.30	4	8,294	0.05%
2021/12/23	0	62.40	0	0.00	62.50	0	8,336	0.00%
2021/12/22	0	0.00	6.3	62.35	62.00	-6.3	8,446	-0.07%
2021/12/21	5.5	62.59	0	0.00	62.40	5.5	8,678	0.06%
2021/12/20	1	61.90	0	0.00	61.40	1	9,124	0.01%
2021/12/17	3.1	61.31	0	0.00	61.30	3.1	9,432	0.03%
2021/12/16	2	61.75	0	0.00	61.80	2	10,123	0.02%
2021/12/15	14	62.07	11	61.92	61.90	3	10,653	0.03%
2021/12/14	1	60.90	1	60.90	61.00	0	10,919	0.00%
2021/12/13	5.4	62.00	0	0.00	61.60	5.4	11,008	0.05%
2021/12/10	1.2	63.43	1	63.40	63.20	0.2	11,117	0.00%
2021/12/09	0	0.00	2	64.20	64.00	-2	11,358	-0.02%
2021/12/08	1	64.10	5	64.54	64.10	-4	11,789	-0.03%
2021/12/07	7	63.44	5	63.80	64.40	2	12,028	0.02%
2021/12/06	0	0.00	16	62.88	63.00	-16	12,160	-0.13%
2021/12/03	11.3	63.66	9	64.44	63.40	2.3	12,276	0.02%
2021/12/02	2	63.95	16	63.80	63.70	-14	12,428	-0.11%
2021/12/01	2	64.50	11	64.70	64.80	-9	12,676	-0.07%
2021/11/30	3	65.00	0	0.00	64.20	3	12,675	0.02%
2021/11/29	1.1	63.16	30	63.43	63.80	-28.9	12,668	-0.23%
2021/11/26	3	65.33	0	0.00	64.90	3	12,667	0.02%
2021/11/25	5.6	67.11	1	67.30	66.70	4.6	12,678	0.04%
2021/11/24	1	66.60	1	66.70	66.90	0	12,709	0.00%
2021/11/22	8	66.95	0	0.00	66.70	8	12,707	0.06%
2021/11/19	15.1	68.03	15.8	67.31	67.10	-0.7	12,660	-0.01%
2021/11/18	1	68.80	10	68.70	68.70	-9	12,521	-0.07%
2021/11/17	23	68.50	0	0.00	68.90	23	12,501	0.18%
2021/11/16	1	68.60	13	68.77	68.50	-12	12,484	-0.10%
2021/11/15	27	69.30	14	69.83	69.00	13	12,470	0.10%
2021/11/12	7	68.14	10.2	67.91	68.50	-3.2	12,312	-0.03%
2021/11/11	5.2	67.06	57	66.62	66.70	-51.9	12,278	-0.42%
2021/11/10	8	67.28	4	66.78	66.80	4	12,311	0.03%
2021/11/09	10.1	67.05	7	67.24	67.50	3.1	12,330	0.02%
2021/11/08	20.2	67.65	0	0.00	67.50	20.2	12,253	0.17%
2021/11/05	6.2	67.40	2.3	67.01	67.00	3.9	12,270	0.03%
2021/11/04	1	68.31	1	69.10	68.50	0	12,132	0.00%
2021/11/03	30	69.20	10	69.40	69.60	20	12,059	0.17%
2021/11/02	35	69.21	41	68.31	68.20	-6	11,962	-0.05%
2021/11/01	11.1	71.00	15	71.23	70.90	-3.9	11,713	-0.03%
2021/10/29	6	70.55	5	70.90	70.90	1	11,593	0.01%
2021/10/28	38.1	69.89	18.1	69.76	69.90	20	11,409	0.18%
2021/10/27	11.2	68.42	10.1	69.06	69.90	1.1	11,209	0.01%
2021/10/26	14.1	65.42	16.6	64.83	67.20	-2.5	10,637	-0.02%
2021/10/25	18.1	61.27	9	61.41	61.90	9.1	10,289	0.09%
2021/10/22	12	60.01	53	59.77	60.80	-41	10,202	-0.40%
2021/10/21	3	58.30	2.6	57.92	58.20	0.4	10,106	0.00%
2021/10/20	0	0.00	1	56.70	57.30	-1	10,103	-0.01%
2021/10/19	4	56.40	1	56.50	57.00	3	10,262	0.03%
2021/10/18	15.6	55.61	3	56.30	56.40	12.6	10,314	0.12%
2021/10/14	1	54.90	2	55.25	54.50	-1	10,443	-0.01%
2021/10/13	5	54.40	1	54.90	54.80	4	10,588	0.04%
2021/10/12	5.4	55.56	0	0.00	55.30	5.4	10,583	0.05%
2021/10/08	3	56.87	4	57.00	56.80	-1	10,518	-0.01%
2021/10/07	2.1	55.97	2	56.20	56.40	0.1	10,529	0.00%
2021/10/06	5	56.62	1	56.70	55.30	4	10,674	0.04%
2021/10/05	1	55.20	3	55.60	56.00	-2	10,724	-0.02%
2021/10/04	1.2	56.38	6	56.50	55.30	-4.8	10,856	-0.04%
2021/10/01	32	56.43	2	56.30	56.00	30	11,058	0.27%
2021/09/30	1	57.80	0	0.00	57.40	1	11,098	0.01%
2021/09/29	10	58.00	41	57.08	57.40	-31	11,014	-0.28%
2021/09/28	60.2	57.81	15	55.94	57.90	45.2	10,929	0.41%
2021/09/27	49.5	58.03	68	56.30	56.10	-18.6	10,701	-0.17%
2021/09/24	9.3	60.34	3	60.13	59.80	6.3	10,230	0.06%
2021/09/23	26.3	61.09	9	61.77	61.10	17.3	9,950	0.17%
2021/09/22	98	81.54	16	82.53	82.30	82	9,324	0.88%
2021/09/17	3	84.53	7	84.71	85.00	-4	9,002	-0.04%
2021/09/16	15	84.72	20	84.35	83.90	-5	8,754	-0.06%
2021/09/15	14	83.83	15.2	84.43	84.60	-1.2	8,643	-0.01%
2021/09/14	14	81.99	47.1	81.81	83.50	-33.1	8,435	-0.39%
2021/09/13	21.2	81.54	85	81.47	81.50	-63.8	8,187	-0.78%
2021/09/10	15	80.17	5.7	80.70	81.20	9.3	7,808	0.12%
2021/09/09	15	76.69	17	75.68	78.50	-2	7,588	-0.03%
2021/09/08	22	75.78	6	75.32	75.10	16	7,397	0.22%
2021/09/07	9	74.96	15	75.20	76.10	-6	7,242	-0.08%
2021/09/06	15	73.06	11	73.57	73.60	4	7,053	0.06%
2021/09/03	5	70.38	0	0.00	69.90	5	6,790	0.07%
2021/09/02	35	69.73	24	69.90	69.40	11	6,743	0.16%
2021/09/01	24	70.74	7	69.99	71.30	17	6,592	0.26%
2021/08/31	3	67.80	1	67.90	69.30	2	6,396	0.03%
2021/08/30	26	67.48	2	67.35	67.60	24	6,261	0.38%
2021/08/27	0	0.00	4	66.33	66.90	-4	6,208	-0.06%
2021/08/26	3	65.20	1	65.30	65.30	2	6,145	0.03%
2021/08/25	3	65.20	0	0.00	65.40	3	6,158	0.05%
2021/08/20	1	63.20	1	63.30	63.00	0	6,168	0.00%
2021/08/18	1	63.80	0	0.00	65.40	1	6,155	0.02%
2021/08/16	4.5	66.40	7	67.90	65.90	-2.5	6,041	-0.04%
2021/08/13	10	68.14	5	67.80	67.80	5	5,959	0.08%
2021/08/12	6	65.68	1	65.30	67.00	5	5,897	0.08%
2021/08/11	20	65.05	24	65.67	65.30	-4	5,920	-0.07%
2021/08/05	2	64.70	0	0.00	64.70	2	6,402	0.03%
2021/08/04	5	64.60	3.3	64.88	65.00	1.7	6,738	0.02%
2021/07/30	0	0.00	1	61.90	62.40	-1	6,997	-0.01%
2021/07/27	3	62.97	0	0.00	62.10	3	7,230	0.04%
2021/07/26	13	65.83	5	65.76	64.80	8	7,176	0.11%
2021/07/23	2	64.95	3	66.33	66.40	-1	7,135	-0.01%
2021/07/22	4	65.13	5	64.70	65.00	-1	6,977	-0.01%
2021/07/21	1	65.40	0.3	65.10	65.10	0.7	6,938	0.01%
2021/07/20	7	65.64	9	65.78	65.80	-2	6,906	-0.03%
2021/07/19	1	67.70	5	66.80	66.60	-4	6,888	-0.06%
2021/07/16	5.1	65.33	0	0.00	65.60	5.1	6,921	0.07%
2021/07/15	3	64.40	1	64.50	64.80	2	6,945	0.03%
2021/07/14	1	62.60	12	63.37	63.30	-11	6,955	-0.16%
2021/07/13	4	64.50	6	64.32	64.00	-2	7,001	-0.03%
2021/07/12	5	64.76	1.1	65.03	65.40	3.9	6,962	0.06%
2021/07/09	6	62.58	6	62.55	62.90	0	6,865	0.00%
2021/07/08	9	61.86	5	60.96	62.90	4	6,744	0.06%
2021/07/07	4	59.30	26.1	57.37	59.10	-22.1	6,524	-0.34%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	14	56.74	13	56.84	56.70	1	6,492	0.02%
2021/07/02	0	0.00	0.5	56.50	56.40	-0.5	6,586	-0.01%
2021/06/30	5	56.50	0	0.00	56.60	5	6,742	0.07%
2021/06/29	10	56.50	0	0.00	56.70	10	6,807	0.15%
2021/06/28	4.5	57.32	4.2	56.59	57.60	0.3	6,848	0.00%
2021/06/25	0	0.00	6	54.73	54.80	-6	6,779	-0.09%
2021/06/24	1	54.20	3	54.43	54.20	-2	7,383	-0.03%
2021/06/23	7	53.99	1	53.90	54.00	6	7,402	0.08%
2021/06/22	2	54.20	2	54.00	53.80	0	7,489	0.00%
2021/06/21	3	53.83	0	0.00	53.90	3	7,565	0.04%
2021/06/16	0	0.00	1	53.50	53.40	-1	7,669	-0.01%
2021/06/15	0	0.00	1	53.50	53.70	-1	7,756	-0.01%
2021/06/11	1	53.10	1	53.50	53.20	0	7,884	0.00%
2021/06/10	1	52.30	0	0.00	52.30	1	7,938	0.01%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/08	0	0.00	3	52.10	52.30	-3	8,079	-0.04%
2021/06/03	0	0.00	1.6	52.70	52.70	-1.6	8,488	-0.02%
2021/06/02	1	52.40	0	0.00	52.50	1	8,578	0.01%
2021/06/01	1.2	52.42	0	0.00	52.50	1.2	8,588	0.01%
2021/05/31	5	52.50	0	0.00	52.50	5	8,689	0.06%
2021/05/28	1.5	52.37	0	0.00	52.40	1.5	8,738	0.02%
2021/05/27	0.5	51.70	0	0.00	52.00	0.5	8,795	0.01%
2021/05/25	0	0.00	1	51.60	51.70	-1	8,879	-0.01%
2021/05/24	0.5	51.80	3	51.70	51.50	-2.5	8,946	-0.03%
2021/05/19	0	0.00	2	50.75	51.20	-2	9,040	-0.02%
2021/05/18	12.5	49.86	0	0.00	51.00	12.5	9,037	0.14%
2021/05/14	2	51.20	1.2	51.42	51.00	0.8	8,783	0.01%
2021/05/13	3	49.63	0	0.00	49.85	3	8,642	0.03%
2021/05/12	41.2	49.70	44	50.11	50.20	-2.8	8,526	-0.03%
2021/05/11	22.1	53.91	20	54.06	53.80	2.1	8,165	0.03%
2021/05/10	8.7	54.19	1	54.30	54.60	7.7	7,961	0.10%
2021/05/07	4	53.00	3	52.97	53.50	1	7,907	0.01%
2021/05/05	2	52.90	0	0.00	52.50	2	7,852	0.03%
2021/05/04	7	53.69	2	53.15	52.20	5	7,773	0.06%
2021/05/03	0.5	53.00	10	53.60	53.10	-9.5	7,497	-0.13%
2021/04/29	11	53.12	0	0.00	53.10	11	7,427	0.15%
2021/04/28	2	53.70	2	53.50	53.70	0	7,378	0.00%
2021/04/27	9	53.90	1	53.80	54.10	8	7,421	0.11%
2021/04/26	3	54.20	5	54.30	54.30	-2	7,393	-0.03%
2021/04/23	17	52.94	6	53.17	53.20	11	7,335	0.15%
2021/04/22	13	53.16	7.6	54.30	52.70	5.4	7,311	0.07%
2021/04/21	4	53.60	3.2	53.73	54.10	0.8	7,133	0.01%
2021/04/20	0.1	52.90	0	0.00	53.10	0.1	7,055	0.00%
2021/04/19	7.5	52.87	13.3	52.95	53.10	-5.8	7,025	-0.08%
2021/04/16	1.2	50.62	4.1	50.45	51.40	-2.9	6,894	-0.04%
2021/04/15	0	0.00	7	50.04	50.10	-7	6,783	-0.10%
2021/04/14	1	49.50	0	0.00	49.55	1	6,728	0.01%
2021/04/13	4	50.15	2	50.10	49.85	2	6,716	0.03%
2021/04/12	2	49.80	4	49.85	49.95	-2	6,649	-0.03%
2021/04/09	27	49.29	14.2	49.50	49.45	12.8	6,629	0.19%
2021/04/08	12.1	50.07	2	50.10	49.80	10.1	6,544	0.15%
2021/04/07	0.1	49.95	7	49.97	50.00	-7	6,455	-0.11%
2021/04/06	1	50.00	2	49.95	50.00	-1	6,395	-0.02%
2021/04/01	1	49.30	3	49.45	49.60	-2	6,285	-0.03%
2021/03/31	0	0.00	4	49.40	49.50	-4	6,175	-0.06%
2021/03/30	12	48.63	4	49.05	48.90	8	6,036	0.13%
2021/03/29	50	48.72	40.2	48.91	48.85	9.8	5,902	0.17%
2021/03/26	0	0.00	4.2	45.50	45.75	-4.2	5,279	-0.08%
2021/03/25	10	44.50	1	45.25	45.20	9	5,226	0.17%
2021/03/24	10.1	44.46	10	44.90	44.40	0.1	5,136	0.00%
2021/03/23	0	0.00	1	44.95	45.20	-1	5,052	-0.02%
2021/03/22	0	0.00	2	44.55	44.85	-2	5,014	-0.04%
2021/03/19	8.1	44.41	6	44.30	44.55	2.1	4,970	0.04%
2021/03/18	10	45.01	6	45.00	45.15	4	4,895	0.08%
2021/03/17	3	45.15	2	45.08	45.30	1	4,839	0.02%
2021/03/16	6.5	44.12	4	44.35	44.40	2.5	4,730	0.05%
2021/03/15	2	43.60	0	0.00	43.75	2	4,852	0.04%
2021/03/12	10.5	43.25	0	0.00	43.30	10.5	4,930	0.21%
2021/03/11	3	43.75	22.4	43.94	43.80	-19.4	4,909	-0.40%
2021/03/09	3	42.90	44.3	43.20	43.50	-41.3	4,695	-0.88%
2021/03/08	0.2	42.55	4	42.63	42.75	-3.8	4,623	-0.08%
2021/03/05	5	42.00	2	42.03	42.15	3	4,621	0.06%
2021/03/03	1	42.00	5	41.90	42.05	-4	4,788	-0.08%
2021/03/02	0	0.00	1	41.65	41.60	-1	4,714	-0.02%
2021/02/26	5.1	41.45	0	0.00	41.70	5.1	4,687	0.11%
2021/02/24	2.1	41.55	3	41.27	41.45	-0.9	4,608	-0.02%
2021/02/22	1.7	41.15	3	41.20	41.20	-1.3	4,583	-0.03%
2021/02/19	0	0.00	1	40.55	40.90	-1	4,526	-0.02%
2021/02/18	0	0.00	6	40.72	40.90	-6	4,534	-0.13%
2021/02/17	1	40.25	5	40.30	40.20	-4	4,507	-0.09%
2021/02/04	5	39.00	0	0.00	39.45	5	4,576	0.11%
2021/02/03	2.1	39.25	0	0.00	39.10	2.1	4,711	0.04%
2021/02/01	3	38.73	0	0.00	38.80	3	4,840	0.06%
2021/01/29	5	39.08	0	0.00	38.75	5	4,864	0.10%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/27	0	0.00	2.1	39.59	39.50	-2.1	4,832	-0.04%
2021/01/26	1	39.60	0	0.00	39.50	1	4,866	0.02%
2021/01/25	3	39.68	0	0.00	39.70	3	4,884	0.06%
2021/01/21	0	0.00	5	39.50	39.50	-5	5,016	-0.10%
2021/01/20	3	39.60	6	39.40	39.35	-3	5,139	-0.06%
2021/01/18	4	40.08	9	39.97	40.20	-5	5,425	-0.09%
2021/01/15	1	40.50	0	0.00	40.25	1	5,380	0.02%
2021/01/14	1	40.80	1	40.75	40.70	0	5,366	0.00%
2021/01/12	3	40.53	0	0.00	40.50	3	5,374	0.06%
2021/01/08	3	40.35	0	0.00	40.35	3	5,361	0.06%
2021/01/06	2	40.25	6	40.43	40.20	-4	5,376	-0.07%
2021/01/05	2	40.75	0	0.00	40.70	2	5,327	0.04%
2021/01/04	5	40.75	0	0.00	40.70	5	5,346	0.09%
2020/12/31	7	40.81	0	0.00	40.90	7	5,360	0.13%
2020/12/30	0	0.00	1	40.70	40.75	-1	5,371	-0.02%
2020/12/29	0	0.00	2	40.60	40.60	-2	5,378	-0.04%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/25	6	40.60	3	40.60	40.60	3	5,433	0.06%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	1	40.50	1	40.55	40.25	0	5,545	0.00%
2020/12/21	10	40.45	1	40.35	40.60	9	5,573	0.16%
2020/12/16	4	40.69	0	0.00	40.75	4	5,582	0.07%
2020/12/15	0	0.00	1	40.55	40.45	-1	5,575	-0.02%
2020/12/11	1	40.55	5	40.60	40.55	-4	5,568	-0.07%
2020/12/10	14	40.28	20	40.48	40.35	-6	5,520	-0.11%
2020/12/09	10	40.24	0.1	40.45	40.40	9.9	5,490	0.18%
2020/12/08	2	41.25	8	41.20	41.20	-6	5,326	-0.11%
2020/12/07	2	41.80	2	41.80	41.75	0	5,223	0.00%
2020/12/04	0	0.00	14	41.55	41.55	-14	5,175	-0.27%
2020/12/03	0	0.00	4	41.48	41.45	-4	5,148	-0.08%
2020/12/02	28	41.58	3	41.55	41.25	25	5,134	0.49%
2020/12/01	14.5	41.71	2	41.68	41.65	12.5	5,124	0.24%
2020/11/30	5	41.93	7.7	41.95	42.05	-2.7	5,073	-0.05%
2020/11/27	7	41.21	1	41.00	41.35	6	4,872	0.12%
2020/11/26	1	40.85	20	40.85	41.00	-19	4,964	-0.38%
2020/11/25	1	40.95	0	0.00	40.80	1	5,174	0.02%
2020/11/24	1	41.15	0	0.00	41.00	1	5,340	0.02%
2020/11/19	2	41.43	2	41.50	41.40	0	5,590	0.00%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/12	0	0.00	1	40.85	40.85	-1	6,742	-0.01%
2020/11/11	1	41.40	3	40.85	41.40	-2	6,913	-0.03%
2020/11/10	15	40.43	14.1	40.89	40.65	0.9	6,835	0.01%
2020/11/09	1	40.15	0	0.00	40.20	1	6,776	0.01%
2020/11/06	6	40.26	0	0.00	40.05	6	6,781	0.09%
2020/11/05	1	40.25	0	0.00	40.25	1	6,780	0.01%
2020/11/04	6	39.92	10	39.93	40.00	-4	6,756	-0.06%
2020/11/03	1	40.10	1	40.10	40.05	0	6,766	0.00%
2020/11/02	0.1	39.50	0	0.00	39.70	0.1	6,788	0.00%
2020/10/30	1	39.50	0	0.00	39.50	1	6,796	0.01%
2020/10/29	10.5	40.10	5	40.10	40.05	5.5	6,757	0.08%
2020/10/28	15	40.49	1	40.80	40.55	14	6,752	0.21%
2020/10/27	21	40.50	12	40.98	41.05	9	6,679	0.13%
2020/10/26	1	39.00	0	0.00	38.75	1	6,324	0.02%
2020/10/16	1	38.40	1	38.40	38.20	0	6,513	0.00%
2020/10/14	0	0.00	3	38.95	38.95	-3	6,508	-0.05%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	4	39.10	0	0.00	38.85	4	6,755	0.06%
2020/10/06	1	39.75	1	39.75	39.90	0	6,927	0.00%
2020/09/30	1	38.90	3	38.92	38.90	-2	6,943	-0.03%
2020/09/29	3	38.95	0.5	38.85	38.85	2.5	6,951	0.04%
2020/09/28	1	39.65	0	0.00	39.40	1	6,890	0.01%
2020/09/25	0	0.00	6	39.10	39.30	-6	6,921	-0.09%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/23	1	40.20	2	40.25	40.20	-1	7,020	-0.01%
2020/09/22	1	40.95	3	41.00	40.85	-2	7,024	-0.03%
2020/09/16	7	41.66	0	0.00	41.65	7	7,082	0.10%
2020/09/15	1	41.50	0	0.00	41.45	1	7,051	0.01%
2020/09/14	10	41.55	4	41.56	41.55	6	7,072	0.08%
2020/09/11	1	41.35	2	41.23	41.30	-1	7,096	-0.01%
2020/09/09	2	41.13	3	40.85	41.40	-1	7,137	-0.01%
2020/09/07	7	42.03	7	41.69	41.45	0	7,272	0.00%
2020/09/04	5	41.08	1	41.35	41.50	4	7,403	0.05%
2020/09/03	10.5	41.79	7	41.84	41.80	3.5	7,475	0.05%
2020/09/02	2	41.50	1	41.50	41.45	1	7,464	0.01%
2020/09/01	4	41.95	3	42.05	41.85	1	7,474	0.01%
2020/08/31	5	43.00	12	42.92	43.20	-7	7,377	-0.09%
2020/08/28	4	42.40	5	41.57	42.20	-1	7,189	-0.01%
2020/08/27	10	40.00	11	39.91	40.05	-1	7,080	-0.01%
2020/08/26	2	39.13	0	0.00	39.35	2	6,946	0.03%
2020/08/25	14	38.85	7	39.26	39.00	7	6,912	0.10%
2020/08/24	4	37.85	1	38.05	37.85	3	6,825	0.04%
2020/08/21	5	37.98	1	38.15	38.25	4	6,772	0.06%
2020/08/20	23	37.33	32	37.13	37.45	-9	6,713	-0.13%
2020/08/19	64	37.99	10	38.65	39.05	54	6,444	0.84%
2020/08/18	4	54.58	2.2	54.60	54.70	1.8	5,689	0.03%
2020/08/17	6	54.00	5	54.26	54.40	1	5,504	0.02%
2020/08/14	2	52.90	0	0.00	53.10	2	5,306	0.04%
2020/08/13	0	0.00	1	53.20	53.40	-1	5,255	-0.02%
2020/08/06	0	0.00	2	53.75	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	2	52.75	53.00	-2	5,195	-0.04%
2020/08/04	1	52.20	0	0.00	52.20	1	5,175	0.02%
2020/08/03	0	0.00	1	51.70	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	1	50.60	50.80	-1	5,063	-0.02%
2020/07/30	4	49.85	0	0.00	50.10	4	5,001	0.08%
2020/07/29	0	0.00	11.1	49.41	49.50	-11.1	4,963	-0.22%
2020/07/27	4	46.80	11	47.07	46.40	-7	4,893	-0.14%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/23	1	49.50	3	49.75	49.45	-2	4,880	-0.04%
2020/07/22	0	0.00	10	50.10	49.90	-10	4,941	-0.20%
2020/07/21	0	0.00	2	49.80	50.20	-2	4,939	-0.04%
2020/07/20	12	48.92	1	49.80	48.95	11	4,914	0.22%
2020/07/17	1	49.35	24	49.99	49.55	-23	4,874	-0.47%
2020/07/16	0	0.00	6	51.90	51.20	-6	4,761	-0.13%
2020/07/15	6	54.10	9	54.22	53.80	-3	4,637	-0.06%
2020/07/14	1	53.90	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	4	53.98	53.60	-4	4,460	-0.09%
2020/07/10	0	0.00	5	52.84	53.00	-5	4,428	-0.11%
2020/07/08	0	0.00	1.4	54.20	54.60	-1.4	4,335	-0.03%
2020/07/07	3	54.23	1	54.10	54.20	2	4,296	0.05%
2020/07/03	3	53.53	1.7	53.53	53.50	1.3	4,273	0.03%
2020/07/02	14.3	53.35	10	53.86	54.00	4.3	4,302	0.10%
2020/07/01	0	0.00	12	51.37	51.70	-12	4,350	-0.28%
2020/06/30	2	50.75	2	50.80	51.10	0	4,565	0.00%
2020/06/24	0	0.00	1	50.60	50.60	-1	4,515	-0.02%
2020/06/22	2	50.20	0	0.00	50.50	2	4,536	0.04%
2020/06/19	0	0.00	1	50.50	50.20	-1	4,583	-0.02%
2020/06/18	0	0.00	8	50.18	50.30	-8	4,597	-0.17%
2020/06/17	6	49.82	0	0.00	49.85	6	4,584	0.13%
2020/06/16	6	50.32	1	50.60	50.20	5	4,617	0.11%
2020/06/15	0	0.00	1	50.40	49.95	-1	4,641	-0.02%
2020/06/12	8	49.48	3	48.35	49.80	5	4,626	0.11%
2020/06/11	4	51.58	7	50.49	50.10	-3	4,573	-0.07%
2020/06/10	3	50.80	2	50.53	51.40	1	4,436	0.02%
2020/06/09	0	0.00	1	49.75	49.40	-1	4,373	-0.02%
2020/06/08	4	49.40	15	49.39	49.60	-11	4,375	-0.25%
2020/06/05	0	0.00	1	48.55	48.75	-1	4,314	-0.02%
2020/06/04	3	48.07	1	48.10	48.20	2	4,284	0.05%
2020/06/03	2	48.20	7	48.31	48.30	-5	4,290	-0.12%
2020/06/02	4	47.30	4	46.83	47.30	0	4,169	0.00%
2020/05/29	0	0.00	3	45.55	45.70	-3	4,059	-0.07%
2020/05/28	0.8	45.85	1	46.25	45.75	-0.2	3,998	-0.01%
2020/05/27	2	46.00	36	45.80	46.10	-34	3,962	-0.86%
2020/05/26	0	0.00	15	45.75	45.75	-15	3,934	-0.38%
2020/05/22	3	45.42	0	0.00	45.00	3	3,892	0.08%
2020/05/21	1	45.70	2	45.83	45.80	-1	3,845	-0.03%
2020/05/19	0	0.00	3	44.90	45.25	-3	3,756	-0.08%
2020/05/18	1	44.65	2	44.63	44.65	-1	3,691	-0.03%
2020/05/15	3	44.75	3	44.60	44.35	0	3,640	0.00%
2020/05/11	15	44.30	5	44.26	44.30	10	3,489	0.29%
2020/05/08	0	0.00	0.1	43.95	43.95	-0.1	3,459	0.00%
2020/05/06	1	43.50	2	43.50	43.55	-1	3,443	-0.03%
2020/05/05	2	43.80	2	43.75	43.80	0	3,424	0.00%
2020/05/04	1	43.50	19	43.65	43.75	-18	3,409	-0.53%
2020/04/30	53	44.53	0	0.00	44.60	53	3,406	1.56%
2020/04/29	5	44.59	22	44.88	44.65	-17	3,369	-0.50%
2020/04/28	3	43.90	1	43.15	43.95	2	3,313	0.06%
2020/04/27	0	0.00	2	42.83	42.75	-2	3,294	-0.06%
2020/04/24	1	41.80	5	41.80	41.70	-4	3,219	-0.12%
2020/04/23	0	0.00	1	41.90	41.60	-1	3,202	-0.03%
2020/04/21	1	41.30	0	0.00	41.20	1	3,165	0.03%
2020/04/17	20	41.80	20	41.80	41.80	0	3,106	0.00%
2020/04/15	1	42.10	10	42.10	41.95	-9	3,021	-0.30%
2020/04/14	0	0.00	5	41.60	41.65	-5	2,977	-0.17%
2020/04/10	6	41.43	1	41.25	41.45	5	2,942	0.17%
2020/04/09	1	41.50	1	41.80	41.30	0	2,923	0.00%
2020/04/08	0	0.00	20	41.50	41.75	-20	2,875	-0.70%
2020/04/07	16	41.69	23	41.33	41.30	-7	2,832	-0.25%
2020/04/06	62	42.01	17	42.10	41.95	45	2,735	1.65%
2020/04/01	43	41.99	1	41.90	42.00	42	2,553	1.65%
2020/03/30	1	33.80	1	34.60	34.75	0	2,288	0.00%
2020/03/27	1	34.40	5	34.45	34.80	-4	2,431	-0.16%
2020/03/26	0	0.00	5	33.40	33.75	-5	2,530	-0.20%
2020/03/25	0	0.00	1	32.40	33.40	-1	2,631	-0.04%
2020/03/24	11	31.53	2	31.38	31.45	9	2,628	0.34%
2020/03/23	2	30.10	0	0.00	30.10	2	2,638	0.08%
2020/03/20	1	31.75	0	0.00	31.20	1	2,635	0.04%
2020/03/19	7	31.00	8	32.65	30.10	-1	2,616	-0.04%
2020/03/18	2	33.60	0.2	33.60	33.40	1.8	2,512	0.07%
2020/03/16	1	37.50	3	36.08	35.90	-2	2,400	-0.08%
2020/03/13	3	36.37	0	0.00	37.45	3	2,383	0.13%
2020/03/12	21	39.50	0	0.00	39.40	21	2,313	0.91%
2020/03/09	5	40.40	0	40.50	40.30	5	2,273	0.22%
2020/02/12	0	0.00	1	42.65	42.60	-1	2,724	-0.04%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/04	2	41.78	0	0.00	41.70	2	2,775	0.07%
2020/02/03	1	41.45	0	0.00	41.60	1	2,743	0.04%
2020/01/31	1	42.60	0	0.00	42.45	1	2,736	0.04%
2020/01/30	1	43.05	1	43.85	42.10	0	2,738	0.00%
2020/01/17	3	44.95	0	0.00	44.95	3	2,685	0.11%
2020/01/15	1	45.25	0	0.00	45.10	1	2,781	0.04%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	1	44.25	0	0.00	44.10	1	2,905	0.03%
2020/01/03	2	45.20	2	45.18	45.10	0	2,925	0.00%
2020/01/02	1	45.20	0	0.00	45.15	1	2,945	0.03%
2019/12/30	0	0.00	5	45.45	45.50	-5	2,964	-0.17%
2019/12/26	1	45.15	0	0.00	45.15	1	2,932	0.03%
2019/12/23	1	44.75	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	44.65	1	45.05	43.90	0	2,586	0.00%
2019/12/18	0	0.00	2	45.00	44.90	-2	2,377	-0.08%
2019/12/16	1	46.40	1	45.80	45.80	0	2,299	0.00%
2019/12/05	3	46.07	10	46.10	45.85	-7	2,159	-0.32%
2019/11/26	10	46.70	0	0.00	46.25	10	2,046	0.49%
2019/11/25	1	46.60	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.60	0	0.00	46.45	1	1,992	0.05%
2019/11/21	0	0.00	0.9	46.85	46.85	-0.9	1,970	-0.04%
2019/11/19	2	47.85	1	47.40	47.40	1	1,928	0.05%
2019/11/15	1	48.30	0	0.00	48.15	1	1,869	0.05%
2019/11/14	3	47.98	1	47.50	48.30	2	1,824	0.11%
2019/11/06	0	0.00	3	47.45	47.45	-3	1,752	-0.17%
2019/11/01	0	0.00	2	46.40	46.50	-2	1,738	-0.12%
2019/10/29	0	0.00	1	45.95	45.90	-1	1,724	-0.06%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/21	1	45.55	0	0.00	45.75	1	1,589	0.06%
2019/10/17	5	45.30	0	0.00	45.30	5	1,529	0.33%
2019/10/15	0	0.00	3	44.25	44.30	-3	1,464	-0.20%
2019/10/09	0	0.00	1	43.45	43.35	-1	1,432	-0.07%
2019/10/08	1	43.50	1	43.40	43.60	0	1,423	0.00%
2019/10/04	1	42.10	0	0.00	42.25	1	1,366	0.07%
2019/09/18	0	0.00	0.1	43.05	43.15	-0.1	1,595	-0.01%
2019/09/06	0	0.00	0.1	42.90	42.90	-0.1	2,004	0.00%
2019/09/02	0	0.00	1	42.75	42.85	-1	2,029	-0.05%
2019/08/26	1	42.45	0	0.00	42.45	1	2,026	0.05%
2019/08/22	1	42.90	1	43.25	43.20	0	2,021	0.00%
2019/08/21	2	42.70	0	0.00	42.85	2	2,063	0.10%
2019/08/19	0	0.00	1	43.05	43.05	-1	2,052	-0.05%
2019/08/16	1	43.50	0	0.00	43.20	1	2,045	0.05%
2019/08/12	0	0.00	0.7	42.20	42.40	-0.7	1,881	-0.04%
2019/08/05	1	40.10	1	40.35	40.00	0	1,920	0.00%
2019/07/31	0	0.00	2	41.55	41.45	-2	1,955	-0.10%
2019/07/26	0	0.00	1	41.65	41.90	-1	1,967	-0.05%
2019/07/22	2	42.15	0	0.00	42.20	2	1,966	0.10%
2019/07/05	1	42.80	6	42.85	42.85	-5	2,166	-0.23%
2019/07/04	0	0.00	10	44.40	44.55	-10	2,199	-0.45%
2019/07/02	0	0.00	0.1	43.90	43.90	-0.1	2,245	-0.01%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/27	2	45.08	0	0.00	44.80	2	2,290	0.09%
2019/06/25	0.8	46.00	10	44.93	46.25	-9.2	2,402	-0.38%
2019/06/21	0	0.00	5	44.64	44.40	-5	2,139	-0.23%
2019/06/20	1	43.90	2	44.15	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.35	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	2	42.45	42.45	-2	1,891	-0.11%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/14	2	41.45	0	0.00	41.40	2	1,879	0.11%
2019/06/13	1	41.90	0	0.00	41.45	1	1,904	0.05%
2019/06/11	1	42.10	1	42.15	42.20	0	1,914	0.00%
2019/06/10	0	0.00	6	41.44	41.30	-6	1,893	-0.32%
2019/06/06	2	40.75	0.2	40.75	40.70	1.8	1,889	0.10%
2019/06/04	4	40.60	0	0.00	40.95	4	1,909	0.21%
2019/05/31	0	0.00	1	40.85	40.90	-1	1,875	-0.05%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/27	0	0.00	1	40.70	40.75	-1	1,839	-0.05%
2019/05/23	3	40.32	0	0.00	40.30	3	1,855	0.16%
2019/05/21	1	40.95	6	40.86	40.75	-5	1,887	-0.26%
2019/05/17	0	0.00	1	40.45	40.05	-1	1,909	-0.05%
2019/05/16	5	40.67	6	41.22	40.30	-1	1,910	-0.05%
2019/05/15	0	0.00	2	40.83	41.00	-2	1,899	-0.11%
2019/05/14	4	40.31	1	40.40	39.90	3	1,882	0.16%
2019/05/13	4	39.81	0	0.00	39.60	4	1,847	0.22%
2019/05/10	0	0.00	4	40.05	40.45	-4	1,834	-0.22%
2019/05/09	16	40.32	0	0.00	39.90	16	1,843	0.87%
2019/05/06	6	41.60	6	41.60	41.60	0	1,797	0.00%
2019/05/02	1	42.50	0	0.00	42.30	1	1,797	0.06%
2019/04/30	0.2	42.40	0	0.00	42.40	0.2	1,792	0.01%
2019/04/29	11	42.03	4	42.00	41.80	7	1,781	0.39%
2019/04/22	10	42.80	0	0.00	42.50	10	1,735	0.58%
2019/04/19	1	42.45	2	42.45	42.75	-1	1,732	-0.06%
2019/04/02	1	45.55	0	0.00	45.60	1	1,376	0.07%
2019/03/27	0.6	47.50	0	0.00	47.45	0.6	1,229	0.05%
2019/03/15	0	0.00	0	47.70	47.95	0	1,154	0.00%
2019/02/11	0	0.00	5	46.60	46.75	-5	1,228	-0.41%
2019/01/30	0.6	46.50	0	0.00	46.50	0.6	1,222	0.05%
2019/01/22	0	0.00	2	45.90	45.80	-2	1,215	-0.16%
2018/12/21	0	0.00	0.6	45.55	45.55	-0.6	2,192	-0.03%
2018/12/12	0	0.00	2	47.28	47.45	-2	2,507	-0.08%
2018/11/30	0	0.00	1	48.45	48.95	-1	2,651	-0.04%
2018/11/20	1	47.20	1	47.30	47.45	0	2,711	0.00%
2018/11/15	2	46.35	0	0.00	45.85	2	2,841	0.07%
2018/11/14	1	44.75	0	0.00	45.05	1	2,835	0.04%
2018/11/08	0	0.00	6	43.45	44.25	-6	2,940	-0.20%
2018/11/07	0	0.00	6	42.85	43.00	-6	2,966	-0.20%
2018/10/30	3	41.85	0	0.00	41.95	3	3,054	0.10%
2018/10/24	0	0.00	14	43.56	43.50	-14	3,242	-0.43%
2018/10/17	0.4	45.00	0.1	45.00	44.95	0.2	3,329	0.01%
2018/10/16	2	45.45	0	0.00	44.80	2	3,318	0.06%
2018/10/11	1	47.90	8	48.23	45.40	-7	3,248	-0.22%
2018/10/09	1.9	50.61	1.2	50.74	50.40	0.8	3,134	0.02%
2018/10/08	2.6	50.65	8	50.94	50.50	-5.4	3,142	-0.17%
2018/09/26	10	35.89	1.4	35.75	35.75	8.6	3,086	0.28%
2018/09/25	6	35.86	24	35.87	35.95	-18	3,035	-0.59%
2018/09/21	0	0.00	20	35.08	35.15	-20	2,902	-0.69%
2018/09/18	3	35.25	13	35.31	35.35	-10	2,873	-0.35%
2018/09/17	10	34.90	0	0.00	35.20	10	2,866	0.35%
2018/09/14	4	35.00	23	34.88	35.05	-19	2,836	-0.67%
2018/09/11	0	0.00	6	33.75	33.80	-6	2,758	-0.22%
2018/09/07	0	0.00	2	33.80	33.45	-2	2,866	-0.07%
2018/09/06	0	0.00	3	34.00	33.80	-3	2,880	-0.10%
2018/09/05	0	0.00	3	34.20	33.75	-3	2,908	-0.10%
2018/08/24	2	34.30	0	0.00	34.30	2	3,172	0.06%
2018/08/23	0	0.00	0.7	34.40	34.50	-0.7	3,259	-0.02%
2018/08/17	2	34.30	0	0.00	34.30	2	3,336	0.06%
2018/08/16	3	34.27	0	0.00	34.30	3	3,333	0.09%
2018/08/15	0	0.00	29	34.48	34.30	-29	3,299	-0.88%
2018/08/13	0	0.00	2	33.55	33.40	-2	3,246	-0.06%
2018/08/08	0	0.00	1	34.45	34.35	-1	3,257	-0.03%
2018/07/24	1	33.45	0	0.00	33.55	1	3,296	0.03%
2018/07/23	0	0.00	1	33.05	33.00	-1	3,290	-0.03%
2018/07/20	12	34.75	0	0.00	34.90	12	3,248	0.37%
2018/07/19	1	35.05	1	34.90	34.90	0	3,211	0.00%
2018/07/18	0	0.00	1	35.05	35.00	-1	3,209	-0.03%
2018/07/16	0	0.00	1	35.10	34.95	-1	3,242	-0.03%
2018/07/11	0	0.00	1	34.90	34.60	-1	3,474	-0.03%
2018/07/06	0	0.00	10	33.55	33.50	-10	3,807	-0.26%
2018/07/03	3	34.57	0	0.00	34.25	3	4,200	0.07%
2018/06/28	1	34.75	0	0.00	34.75	1	4,195	0.02%
2018/06/26	11	34.92	0	0.00	35.05	11	4,254	0.26%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/15	2	36.20	0	0.00	36.20	2	4,892	0.04%
2018/06/12	5	36.35	0	0.00	36.15	5	4,798	0.10%
2018/06/11	0	0.00	0.1	36.40	36.40	-0.1	4,823	0.00%
2018/06/08	1	36.75	12.1	36.70	36.70	-11.1	4,842	-0.23%
2018/06/07	4	36.88	0.1	36.85	36.95	3.9	4,839	0.08%
2018/06/06	0	0.00	10	37.20	37.15	-10	4,844	-0.21%
2018/06/05	0	0.00	3	36.75	36.75	-3	4,780	-0.06%
2018/06/04	5	36.50	11	36.08	36.45	-6	4,801	-0.12%
2018/06/01	1	35.95	0	0.00	35.95	1	4,835	0.02%
2018/05/28	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2018/05/25	0	0.00	0.1	35.70	35.80	-0.1	4,776	0.00%
2018/05/23	1	35.80	0	0.00	35.70	1	4,811	0.02%
2018/05/15	0	0.00	1.3	35.64	35.60	-1.3	4,940	-0.03%
2018/05/09	0	0.00	1	35.55	35.45	-1	5,117	-0.02%
2018/04/27	0	0.00	10	35.45	35.55	-10	5,298	-0.19%
2018/04/25	0	0.00	1	35.80	35.85	-1	5,332	-0.02%
2018/04/24	0	0.00	10	35.95	36.10	-10	5,321	-0.19%
2018/04/23	12	36.23	1	36.25	36.30	11	5,321	0.21%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/19	0.2	36.05	5	36.15	36.25	-4.8	5,352	-0.09%
2018/04/18	11	35.97	12	35.91	36.00	-1	5,335	-0.02%
2018/04/17	2	35.50	5	35.80	35.60	-3	5,330	-0.06%
2018/04/16	10	36.40	0	0.00	36.50	10	5,231	0.19%
2018/04/13	4	36.38	2	36.40	36.50	2	5,228	0.04%
2018/04/12	28	36.39	43.4	36.38	36.20	-15.4	5,221	-0.29%
2018/04/11	3	35.83	2	35.95	35.80	1	5,124	0.02%
2018/04/10	6	35.67	36	35.90	35.60	-30	5,051	-0.59%
2018/04/09	20	35.10	26	35.25	35.40	-6	4,957	-0.12%
2018/04/03	0	0.00	10	33.93	34.15	-10	4,786	-0.21%
2018/04/02	0	0.00	1	34.10	34.10	-1	4,791	-0.02%
2018/03/30	2	34.18	5	34.20	34.10	-3	4,768	-0.06%
2018/03/29	2	34.33	0	0.00	34.30	2	4,727	0.04%
2018/03/28	10	34.55	6	34.45	34.45	4	4,707	0.08%
2018/03/27	51	35.68	16	35.35	34.55	35	4,635	0.76%
2018/03/23	10	33.35	0	0.00	33.90	10	4,117	0.24%
2018/03/22	5	34.35	23	34.43	34.00	-18	4,039	-0.45%
2018/03/21	1	34.00	9	34.45	34.35	-8	3,971	-0.20%
2018/03/20	5	33.90	4	33.89	33.90	1	3,905	0.03%
2018/03/14	5	33.70	0	0.00	33.40	5	3,735	0.13%
2018/03/13	2	33.50	0	0.00	33.55	2	3,726	0.05%
2018/03/12	2	33.68	2	33.65	33.70	0	3,719	0.00%
2018/03/09	1	33.60	1	33.30	33.25	0	3,724	0.00%
2018/03/08	0	0.00	24	33.50	33.35	-24	3,730	-0.64%
2018/03/07	0	0.00	1	33.20	33.20	-1	3,665	-0.03%
2018/03/06	2	32.50	10	32.65	32.60	-8	3,602	-0.22%
2018/03/05	23	32.81	0	0.00	32.35	23	3,664	0.63%
2018/03/01	11	32.55	0	0.00	32.50	11	3,660	0.30%
2018/02/27	11	32.53	0	0.00	32.15	11	3,672	0.30%
2018/02/26	0	0.00	1	32.40	32.80	-1	3,680	-0.03%
2018/02/23	10	32.45	1	32.50	32.25	9	3,682	0.24%
2018/02/21	3	31.70	5	31.50	31.65	-2	4,040	-0.05%
2018/02/12	0	0.00	0.4	30.95	30.95	-0.4	4,479	-0.01%
2018/02/09	0	0.00	3	30.00	30.70	-3	4,500	-0.07%
2018/02/08	5	30.90	0	0.00	30.70	5	4,450	0.11%
2018/02/07	1	30.90	3	30.87	30.85	-2	4,550	-0.04%
2018/02/06	10	31.44	3	30.60	30.70	7	4,537	0.15%
2018/02/02	1	32.75	16	32.89	32.80	-15	4,430	-0.34%
2018/02/01	0	0.00	1	33.40	33.10	-1	4,478	-0.02%
2018/01/25	0	0.00	3	33.85	33.95	-3	4,586	-0.07%
2018/01/24	0	0.00	3	33.50	33.50	-3	4,539	-0.07%
2018/01/23	0	0.00	8	33.35	33.35	-8	4,566	-0.18%
2018/01/22	1.4	33.47	0	0.00	33.55	1.4	4,618	0.03%
2018/01/19	12	33.05	1	33.25	33.20	11	4,683	0.23%
2018/01/18	1	33.80	0	0.00	33.65	1	4,640	0.02%
2018/01/17	0	0.00	11	33.85	33.80	-11	4,614	-0.24%
2018/01/16	1.5	33.85	2	33.95	33.95	-0.5	4,600	-0.01%
2018/01/15	1.4	33.63	4	33.65	33.65	-2.6	4,564	-0.06%
2018/01/11	2	33.68	0	0.00	33.35	2	4,519	0.04%
2018/01/10	12	33.30	2	33.30	33.30	10	4,495	0.22%
2018/01/09	15.5	33.00	5	33.15	33.30	10.5	4,468	0.23%
2018/01/08	10.3	33.39	3	33.37	33.30	7.3	4,471	0.16%
2018/01/05	2	32.95	232	32.81	33.10	-230	4,407	-5.22%	大賣/鉅額交易
2018/01/04	1	32.40	0	0.00	32.55	1	4,335	0.02%
2018/01/03	5	32.30	3	32.30	32.40	2	4,313	0.05%
2018/01/02	0	0.00	0	31.90	32.00	0	4,252	0.00%