潤泰新 (9945)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	46.46	0	0.00	46.20	5	6,103	0.08%
2024/11/21	0	45.90	0	0.00	46.05	0	6,169	0.00%
2024/11/20	0.3	46.50	0	0.00	46.20	0.3	6,389	0.00%
2024/11/18	2	46.28	4	46.30	46.20	-2	6,778	-0.03%
2024/11/14	3.1	46.27	0	0.00	45.80	3.1	7,093	0.04%
2024/11/13	1.3	46.83	0	0.00	46.85	1.3	7,173	0.02%
2024/11/12	0	0.00	1	47.70	47.50	-1	7,460	-0.01%
2024/11/11	0	0.00	13	47.58	48.20	-13	7,534	-0.17%
2024/11/08	1	47.90	2	47.65	47.50	-1	7,596	-0.01%
2024/11/06	1	46.80	1	47.15	46.70	0	7,958	0.00%
2024/11/05	0	0.00	2	47.03	47.30	-2	8,166	-0.02%
2024/11/04	8	46.80	1	46.60	47.00	7	8,691	0.08%
2024/11/01	0	0.00	11	46.91	47.15	-11	9,292	-0.12%
2024/10/30	1	46.11	1	47.15	46.50	0	9,873	0.00%
2024/10/29	5	46.61	0.1	46.65	46.80	4.9	10,286	0.05%
2024/10/28	0	0.00	6	47.18	47.30	-6	10,493	-0.06%
2024/10/24	16	47.27	0	0.00	47.05	16	11,765	0.14%
2024/10/22	2.3	47.18	0	47.35	47.25	2.3	13,277	0.02%
2024/10/21	2	47.85	0	0.00	47.45	2	13,604	0.01%
2024/10/18	2	48.00	4	48.30	48.30	-2	14,073	-0.01%
2024/10/17	1	48.20	4.1	48.16	48.20	-3.1	14,677	-0.02%
2024/10/16	1	47.40	0	0.00	47.35	1	15,751	0.01%
2024/10/15	0	0.00	1.4	47.19	47.90	-1.4	16,422	-0.01%
2024/10/14	3	46.95	0	0.00	46.90	3	16,907	0.02%
2024/10/11	5	47.95	2	48.10	47.60	3	17,536	0.02%
2024/10/09	5.5	47.51	0	0.00	47.70	5.5	17,758	0.03%
2024/10/08	3	47.67	0	0.00	47.95	3	17,828	0.02%
2024/10/07	3	47.60	0	47.75	48.45	3	17,842	0.02%
2024/10/04	3	47.57	1	47.60	47.80	2	17,865	0.01%
2024/10/01	0	0.00	1	48.60	48.25	-1	17,859	-0.01%
2024/09/30	2	48.63	19	48.85	48.95	-17	17,881	-0.10%
2024/09/27	0	0.00	1	48.15	48.20	-1	17,869	-0.01%
2024/09/25	0	0.00	1	47.70	47.90	-1	17,886	-0.01%
2024/09/24	0	0.00	4	47.16	47.35	-4	17,888	-0.02%
2024/09/23	2	46.63	4	46.88	46.95	-2	18,001	-0.01%
2024/09/20	6	47.70	4	47.16	47.50	2	17,966	0.01%
2024/09/19	0	0.00	15	48.84	49.25	-15	17,660	-0.08%
2024/09/18	0	0.00	1	47.60	47.45	-1	17,515	-0.01%
2024/09/16	1	47.00	0	0.00	47.20	1	17,591	0.01%
2024/09/12	0	0.00	0.1	46.60	46.50	-0.1	17,817	0.00%
2024/09/11	8	46.05	0	0.00	45.85	8	17,935	0.04%
2024/09/10	2	44.96	0	0.00	45.00	2	17,986	0.01%
2024/09/09	1.1	45.80	3	45.70	45.85	-1.9	18,000	-0.01%
2024/09/05	1	46.55	0	0.00	46.75	1	18,399	0.01%
2024/09/04	5.6	46.29	1	46.55	46.40	4.6	19,016	0.02%
2024/09/03	14	47.83	1	48.00	47.55	13	19,740	0.07%
2024/09/02	2.1	48.44	0	0.00	48.40	2.1	19,835	0.01%
2024/08/30	3	48.97	21	48.96	49.25	-18	19,898	-0.09%
2024/08/29	5	48.29	0.1	48.15	48.20	4.9	19,899	0.02%
2024/08/28	12	48.15	16	48.36	48.65	-4	19,946	-0.02%
2024/08/27	9.1	47.86	7	48.19	48.20	2.1	20,300	0.01%
2024/08/26	20	48.54	3	48.88	47.95	17	20,457	0.08%
2024/08/23	3	48.10	17	47.89	48.10	-14	20,621	-0.07%
2024/08/22	19	47.13	7	47.50	47.65	12	20,803	0.06%
2024/08/21	16.6	47.91	0	0.00	47.75	16.6	20,698	0.08%
2024/08/20	22	48.96	0	0.00	48.60	22	20,668	0.11%
2024/08/19	2	50.02	0	0.00	49.80	2	20,739	0.01%
2024/08/16	0	0.00	3	50.27	50.30	-3	20,846	-0.01%
2024/08/15	5	49.48	0	0.00	49.25	5	20,953	0.02%
2024/08/14	44.2	49.48	62	49.40	49.85	-17.8	21,276	-0.08%
2024/08/13	1	48.05	1	48.20	48.10	0	21,602	0.00%
2024/08/12	2.1	48.42	32.2	48.29	48.35	-30	22,421	-0.13%
2024/08/09	106.2	47.42	37	47.81	47.20	69.2	23,376	0.30%	大買/
2024/08/08	4.1	46.27	13	46.09	46.60	-9	23,865	-0.04%
2024/08/07	20	46.43	0	0.00	46.10	20	24,386	0.08%
2024/08/06	23.3	45.33	2	43.98	44.80	21.3	24,376	0.09%
2024/08/05	78.2	45.82	14	45.42	45.35	64.2	24,069	0.27%
2024/08/02	24.5	50.26	19	50.27	49.40	5.5	23,818	0.02%
2024/08/01	48	51.80	74.9	52.50	52.80	-26.9	23,733	-0.11%
2024/07/31	15	51.43	6	51.10	51.20	9	24,074	0.04%
2024/07/30	7	50.44	15.6	50.52	51.50	-8.6	25,394	-0.03%
2024/07/29	36	52.40	13.2	51.63	51.00	22.8	26,371	0.09%
2024/07/26	57	49.30	8.2	50.46	51.30	48.8	25,852	0.19%
2024/07/23	12	49.35	22.5	48.93	49.80	-10.5	25,150	-0.04%
2024/07/22	14	46.91	6.2	47.05	46.55	7.8	24,823	0.03%
2024/07/19	16	48.54	66	47.96	48.05	-50	24,512	-0.20%
2024/07/18	30	49.91	47.6	49.73	49.40	-17.6	24,073	-0.07%
2024/07/17	35.2	48.88	37.5	48.96	49.40	-2.3	23,523	-0.01%
2024/07/16	5	45.10	10	46.42	46.50	-5	22,641	-0.02%
2024/07/15	7.5	46.85	15	47.27	46.40	-7.5	22,146	-0.03%
2024/07/12	45	47.91	16	47.67	46.70	29	21,931	0.13%
2024/07/11	2	46.03	19.4	45.95	45.75	-17.4	21,284	-0.08%
2024/07/10	3	45.30	8	44.88	45.30	-5	21,163	-0.02%
2024/07/09	1.4	43.97	0	0.00	44.15	1.4	21,110	0.01%
2024/07/08	0	0.00	9	44.35	44.20	-9	21,103	-0.04%
2024/07/04	1	45.25	1	45.30	45.15	0	21,096	0.00%
2024/07/03	0	0.00	4	45.08	45.35	-4	21,043	-0.02%
2024/07/02	1	44.00	1	43.85	44.80	0	20,935	0.00%
2024/07/01	3	43.58	0	0.00	44.25	3	20,882	0.01%
2024/06/28	3	43.60	3.7	43.94	43.60	-0.7	20,858	0.00%
2024/06/27	7.2	43.48	9.1	43.39	43.30	-1.8	20,812	-0.01%
2024/06/26	2.2	44.31	3.7	44.15	44.00	-1.5	20,665	-0.01%
2024/06/25	0.6	44.55	0	0.00	44.55	0.6	20,604	0.00%
2024/06/24	1.7	44.68	1	44.60	44.80	0.7	20,567	0.00%
2024/06/21	6	45.03	8.2	45.04	44.95	-2.2	20,541	-0.01%
2024/06/20	3	45.50	6.3	45.43	45.45	-3.3	20,485	-0.02%
2024/06/19	1	45.35	8	45.34	45.35	-7	20,455	-0.03%
2024/06/18	0	0.00	5	46.12	46.00	-5	20,390	-0.02%
2024/06/17	41	45.19	0	0.00	44.85	41	20,346	0.20%
2024/06/14	3	46.08	4	45.63	45.50	-1	20,393	0.00%
2024/06/13	3.6	45.36	7	45.46	45.05	-3.5	20,327	-0.02%
2024/06/12	9.9	44.72	5	44.85	44.35	4.9	20,310	0.02%
2024/06/11	37.9	46.56	5.1	47.41	45.85	32.8	20,240	0.16%
2024/06/07	13.6	47.07	41	47.85	47.55	-27.4	19,610	-0.14%
2024/06/06	5	44.96	0	45.05	45.05	5	18,810	0.03%
2024/06/05	4	44.80	6	45.03	45.15	-2	18,715	-0.01%
2024/06/04	1	44.50	2	44.53	44.90	-1	18,605	-0.01%
2024/06/03	2.2	44.74	3.2	44.80	44.70	-1	18,502	-0.01%
2024/05/31	45	44.66	10	45.26	44.60	35	18,451	0.19%
2024/05/30	12.1	44.49	9	44.03	43.85	3.1	18,087	0.02%
2024/05/29	18	44.69	4	44.75	44.55	14	17,968	0.08%
2024/05/28	14	44.81	15	45.17	45.40	-1	17,733	-0.01%
2024/05/27	2.2	43.82	3	43.63	43.80	-0.8	17,509	0.00%
2024/05/24	6	43.75	1	43.55	43.65	5	17,380	0.03%
2024/05/23	55.3	43.54	6.9	43.32	43.25	48.4	17,248	0.28%
2024/05/22	39.3	44.63	31	44.89	44.70	8.3	16,941	0.05%
2024/05/21	45.2	45.03	34	44.35	44.35	11.2	16,725	0.07%
2024/05/20	54.2	45.19	49.5	45.56	45.30	4.7	16,394	0.03%
2024/05/17	84.3	47.30	85.1	47.37	46.60	-0.8	15,907	-0.01%
2024/05/16	61.2	47.38	42.1	47.08	46.90	19.1	15,266	0.12%
2024/05/15	16	45.35	117.7	45.11	46.55	-101.7	14,328	-0.71%	大賣/鉅額交易
2024/05/14	86.1	42.85	43	42.80	42.65	43.1	13,293	0.32%
2024/05/13	26	43.16	54.9	42.57	43.90	-28.9	12,576	-0.23%
2024/05/10	7	40.33	5.1	40.58	40.50	1.9	11,860	0.02%
2024/05/09	5.5	40.95	23	40.55	40.20	-17.5	11,642	-0.15%
2024/05/08	18	40.85	26	40.95	40.70	-8	11,406	-0.07%
2024/05/07	15	42.27	86	41.82	41.80	-71	11,071	-0.64%
2024/05/06	133	43.54	39	43.52	43.10	94	10,526	0.89%	大買/
2024/05/03	68.1	42.31	34.8	42.38	42.45	33.3	9,754	0.34%
2024/05/02	29.5	40.93	49.6	41.32	42.25	-20.1	8,177	-0.25%
2024/04/30	34.5	38.92	23	38.97	38.45	11.5	6,856	0.17%
2024/04/29	31	38.49	4	38.63	38.75	27	6,442	0.42%
2024/04/26	2	37.80	0	37.80	37.90	2	6,187	0.03%
2024/04/25	0	0.00	3	36.70	36.85	-3	5,946	-0.05%
2024/04/24	3	36.85	6	36.85	36.85	-3	5,939	-0.05%
2024/04/23	1	36.75	5	36.70	36.95	-4	5,998	-0.07%
2024/04/22	5	36.54	16	36.82	36.60	-11	6,018	-0.18%
2024/04/19	5.3	35.53	2	35.80	36.15	3.3	5,776	0.06%
2024/04/18	3	36.37	6	36.36	36.45	-3	5,567	-0.05%
2024/04/17	1	34.55	5	34.78	34.85	-4	5,274	-0.08%
2024/04/16	11.1	34.48	0	0.00	34.45	11.1	5,263	0.21%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	2	34.90	2	35.05	34.90	0	5,142	0.00%
2024/04/10	6	35.05	1	35.10	35.00	5	5,094	0.10%
2024/04/09	0	34.85	0	0.00	34.95	0	5,171	0.00%
2024/04/08	1	34.40	0	0.00	34.50	1	5,354	0.02%
2024/04/03	3	34.73	0	0.00	34.65	3	5,405	0.06%
2024/04/02	2	35.20	1	35.05	35.05	1	5,487	0.02%
2024/03/29	0.6	35.15	0	0.00	35.15	0.6	5,472	0.01%
2024/03/28	3.1	35.40	2	35.40	35.05	1.1	5,454	0.02%
2024/03/26	1.6	35.20	0	0.00	35.20	1.6	5,387	0.03%
2024/03/25	1	35.50	0	0.00	35.15	1	5,356	0.02%
2024/03/22	1.2	35.06	1	35.10	35.10	0.2	5,335	0.00%
2024/03/21	3.1	35.23	3	35.25	35.35	0.1	5,325	0.00%
2024/03/20	1	33.81	0	0.00	34.15	1	5,712	0.02%
2024/03/19	8.1	34.21	12	34.29	34.10	-3.9	5,745	-0.07%
2024/03/18	8.5	34.70	6	34.71	34.70	2.5	5,617	0.04%
2024/03/15	3	35.10	2	35.15	35.00	1	5,568	0.02%
2024/03/14	18.3	35.52	0	0.00	35.50	18.3	5,457	0.34%
2024/03/13	3	36.97	0	0.00	36.85	3	5,191	0.06%
2024/03/12	2	36.58	2.4	36.64	36.95	-0.4	5,182	-0.01%
2024/03/11	0	0.00	4.1	36.45	36.40	-4.1	5,193	-0.08%
2024/03/08	1	35.75	0	0.00	35.85	1	5,166	0.02%
2024/03/07	0.1	35.76	4	35.85	35.85	-3.9	5,293	-0.07%
2024/03/06	0	36.00	1	36.05	36.15	-1	5,262	-0.02%
2024/03/05	1.1	35.65	0	0.00	35.65	1.1	5,284	0.02%
2024/03/04	6.2	35.81	1	35.65	35.65	5.2	5,303	0.10%
2024/03/01	6	36.09	0	0.00	36.00	6	5,261	0.11%
2024/02/29	15.6	35.95	0	0.00	36.35	15.6	5,261	0.30%
2024/02/27	1	36.20	0	0.00	36.20	1	5,240	0.02%
2024/02/26	1.1	36.70	0	0.00	36.65	1.1	5,247	0.02%
2024/02/23	1.7	36.67	0	0.00	36.70	1.7	5,259	0.03%
2024/02/21	1.1	36.80	2	36.80	36.85	-0.9	5,353	-0.02%
2024/02/20	0.1	36.92	13	36.90	36.95	-12.9	5,374	-0.24%
2024/02/19	0.5	36.80	6.6	36.82	37.15	-6	5,410	-0.11%
2024/02/16	0	0.00	5	36.20	36.20	-5	5,509	-0.09%
2024/02/15	2.5	35.77	3	35.78	36.10	-0.5	5,583	-0.01%
2024/02/05	0	0.00	0	35.90	35.75	0	5,539	0.00%
2024/02/02	0	36.00	1	36.00	36.05	-1	5,491	-0.02%
2024/02/01	0	35.85	0	0.00	36.10	0	5,476	0.00%
2024/01/31	6	35.85	0	0.00	35.75	6	5,471	0.11%
2024/01/30	11	36.16	0	0.00	35.90	11	5,473	0.20%
2024/01/29	6.1	36.28	0	0.00	36.35	6.1	5,475	0.11%
2024/01/26	4	36.35	0	0.00	36.35	4	5,520	0.07%
2024/01/25	14.3	35.86	0	0.00	35.80	14.3	5,497	0.26%
2024/01/24	0	0.00	2	36.20	36.00	-2	5,483	-0.04%
2024/01/19	1.3	35.39	3	35.42	35.45	-1.7	5,473	-0.03%
2024/01/18	4	34.99	0	0.00	34.80	4	5,448	0.07%
2024/01/17	9.6	35.17	0	0.00	34.90	9.6	5,386	0.18%
2024/01/16	12.1	36.20	0	0.00	35.90	12.1	5,227	0.23%
2024/01/15	0.1	37.10	2	37.00	37.00	-2	5,090	-0.04%
2024/01/12	3	36.88	0	0.00	36.90	3	5,129	0.06%
2024/01/11	0	0.00	3	36.92	37.00	-3	5,185	-0.06%
2024/01/10	5.1	37.03	0	0.00	36.95	5.1	5,178	0.10%
2024/01/09	10.5	37.35	0	0.00	37.20	10.5	5,158	0.20%
2024/01/08	3	38.17	0	0.00	37.65	3	5,099	0.06%
2024/01/05	1	38.50	3.8	38.29	38.05	-2.8	5,057	-0.06%
2024/01/03	17	38.71	0	0.00	38.70	17	5,005	0.34%
2024/01/02	12	39.18	16	39.05	39.25	-4	4,893	-0.08%
2023/12/29	4	37.74	0	0.00	37.75	4	4,681	0.09%
2023/12/28	0	0.00	5.3	37.68	37.85	-5.3	4,656	-0.11%
2023/12/27	1.2	37.00	5.6	36.98	37.00	-4.4	4,579	-0.10%
2023/12/26	0.3	36.80	5	36.72	36.70	-4.7	4,532	-0.10%
2023/12/25	2	36.28	0	0.00	36.25	2	4,535	0.04%
2023/12/22	4.1	36.45	9	36.46	36.25	-4.9	4,613	-0.11%
2023/12/21	1.5	36.57	0	0.00	36.40	1.5	4,779	0.03%
2023/12/20	0.1	36.85	0	0.00	36.85	0.1	4,832	0.00%
2023/12/19	3	36.47	5	36.40	36.45	-2	4,859	-0.04%
2023/12/18	3.8	37.09	0	0.00	37.00	3.8	4,835	0.08%
2023/12/15	6	36.99	0	37.05	36.75	6	4,782	0.12%
2023/12/14	2	37.29	7	37.25	36.95	-5	4,295	-0.12%
2023/12/13	45	36.33	0	0.00	35.90	45	4,193	1.07%
2023/12/12	4.1	36.19	10	36.10	36.20	-5.9	4,244	-0.14%
2023/12/11	3	36.30	0	0.00	36.50	3	4,281	0.07%
2023/12/08	1	36.85	0	0.00	36.60	1	4,310	0.02%
2023/12/06	3.1	37.43	6	37.43	37.30	-2.9	4,430	-0.07%
2023/12/05	2.1	36.80	1	36.85	36.75	1.1	4,490	0.02%
2023/12/04	7	36.98	24	36.94	37.15	-17	4,754	-0.36%
2023/11/30	7	35.89	0	0.00	35.80	7	4,809	0.15%
2023/11/29	3	35.77	3	35.70	35.85	0	4,766	0.00%
2023/11/28	0	0.00	2	35.83	35.85	-2	4,739	-0.04%
2023/11/27	2.1	35.68	2	35.53	35.50	0.1	4,695	0.00%
2023/11/24	0.5	35.75	3	35.88	35.85	-2.5	4,687	-0.05%
2023/11/22	8.1	35.64	0	0.00	35.75	8.1	4,762	0.17%
2023/11/21	14.1	35.82	2.7	35.89	35.95	11.4	4,810	0.24%
2023/11/20	8.2	35.87	4	35.90	35.80	4.2	4,752	0.09%
2023/11/17	3	36.80	5.3	36.73	36.90	-2.3	4,762	-0.05%
2023/11/16	15	36.83	10.1	36.89	36.80	4.9	4,779	0.10%
2023/11/15	2	36.48	20.3	36.42	36.70	-18.3	4,790	-0.38%
2023/11/14	14.9	35.34	4	35.36	35.50	10.9	4,642	0.23%
2023/11/13	0.3	34.50	5	34.52	34.70	-4.8	4,594	-0.10%
2023/11/09	3	34.25	0	0.00	34.35	3	4,623	0.06%
2023/11/08	0	0.00	1	34.25	34.45	-1	4,705	-0.02%
2023/11/07	2	34.00	2	34.08	34.10	0	4,720	0.00%
2023/11/06	1.3	34.65	1	34.55	34.50	0.3	4,754	0.01%
2023/11/03	2	33.78	3	33.70	34.10	-1	4,757	-0.02%
2023/11/02	5	33.50	2	33.45	33.25	3	4,809	0.06%
2023/11/01	5	32.65	0	0.00	32.60	5	4,827	0.10%
2023/10/31	5	32.82	2	32.45	32.40	3	4,855	0.06%
2023/10/30	0	0.00	7	33.42	33.20	-7	4,859	-0.14%
2023/10/27	0	0.00	1	33.35	33.40	-1	4,903	-0.02%
2023/10/26	2	33.25	3.5	33.17	33.10	-1.5	4,967	-0.03%
2023/10/25	5	33.72	0	0.00	33.80	5	5,042	0.10%
2023/10/24	0	0.00	5	33.37	33.55	-5	5,088	-0.10%
2023/10/23	3	33.47	11	33.42	33.20	-8	5,127	-0.16%
2023/10/20	9.4	32.82	3	32.67	33.20	6.4	5,154	0.12%
2023/10/19	7.9	33.56	0	0.00	33.40	7.9	5,153	0.15%
2023/10/18	14.3	34.51	0	0.00	34.10	14.3	5,155	0.28%
2023/10/17	3.1	34.84	2.8	35.12	34.65	0.3	5,158	0.01%
2023/10/16	2.3	35.17	0	0.00	35.35	2.3	5,203	0.04%
2023/10/13	0	35.48	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0	0.00	1	35.55	35.75	-1	5,401	-0.02%
2023/10/11	1.1	35.21	1	35.35	35.35	0.1	5,433	0.00%
2023/10/06	0	34.40	3	34.80	34.90	-3	5,429	-0.05%
2023/10/05	0.7	34.37	0	0.00	34.25	0.7	5,450	0.01%
2023/10/04	1.1	34.07	0	0.00	34.00	1.1	5,481	0.02%
2023/10/03	2.6	34.93	0	0.00	34.90	2.6	5,447	0.05%
2023/10/02	0.1	35.45	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	0.5	35.38	0	0.00	35.20	0.5	5,433	0.01%
2023/09/27	4.4	35.44	2	35.90	35.20	2.4	5,440	0.04%
2023/09/26	6.5	35.46	1	35.35	35.30	5.5	5,428	0.10%
2023/09/25	2.5	37.07	25	37.01	36.70	-22.5	5,280	-0.43%
2023/09/13	0.4	35.23	0	0.00	34.90	0.4	5,230	0.01%
2023/09/12	1.2	34.91	0	0.00	35.00	1.2	5,285	0.02%
2023/09/11	0	34.80	0	0.00	34.75	0	5,299	0.00%
2023/09/08	0.3	34.85	0	0.00	34.80	0.3	5,338	0.00%
2023/09/07	2.7	35.10	0.5	35.15	35.00	2.2	5,454	0.04%
2023/09/06	3.4	35.72	0.1	36.00	35.60	3.3	5,452	0.06%
2023/09/05	8.3	36.45	0.8	36.35	36.40	7.5	5,413	0.14%
2023/09/04	1.7	36.07	10	36.08	36.10	-8.3	5,409	-0.15%
2023/09/01	2.5	36.41	0.7	36.60	36.60	1.8	5,424	0.03%
2023/08/31	5.8	36.79	15.5	36.53	36.85	-9.7	5,542	-0.18%
2023/08/30	3.1	36.68	19	36.68	36.60	-15.9	5,703	-0.28%
2023/08/29	7.9	36.60	8	36.56	36.65	-0.1	5,614	0.00%
2023/08/28	8	35.59	3	35.53	35.70	5	5,309	0.09%
2023/08/25	0.1	34.55	17	34.62	34.50	-16.9	5,274	-0.32%
2023/08/24	4	33.19	0	0.00	33.30	4	5,180	0.08%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	2	33.75	3	33.57	33.65	-1	5,272	-0.02%
2023/08/18	0.1	33.13	0	0.00	33.20	0.1	5,260	0.00%
2023/08/17	6.1	33.00	0	0.00	33.20	6.1	5,242	0.12%
2023/08/16	1.2	34.02	0	0.00	33.80	1.2	5,159	0.02%
2023/08/15	1.6	34.60	7	34.75	34.50	-5.4	5,126	-0.11%
2023/08/14	9.1	34.84	4	34.54	34.55	5.1	5,142	0.10%
2023/08/11	0	34.95	8	35.20	35.05	-8	5,142	-0.16%
2023/08/10	1.3	34.75	0.5	34.95	34.55	0.8	5,136	0.02%
2023/08/09	5.1	34.86	2	34.83	34.85	3.1	5,172	0.06%
2023/08/08	6	34.98	0	0.00	34.90	6	5,184	0.12%
2023/08/07	1	35.15	0	0.00	35.15	1	5,165	0.02%
2023/08/04	8.1	35.30	0	0.00	35.15	8.1	5,202	0.15%
2023/08/02	9.1	35.17	6	35.19	35.10	3.1	5,198	0.06%
2023/08/01	5	35.83	0.2	35.85	35.75	4.8	5,177	0.09%
2023/07/31	0	0.00	2	35.85	35.60	-2	5,166	-0.04%
2023/07/28	4.1	35.71	1.3	35.71	35.60	2.8	5,157	0.05%
2023/07/27	2.1	35.95	6	36.05	36.15	-4	5,139	-0.08%
2023/07/26	0	0.00	3	35.45	35.35	-3	5,079	-0.06%
2023/07/25	2	35.07	0	0.00	35.05	2	5,106	0.04%
2023/07/21	1.2	35.59	0	0.00	35.20	1.2	5,073	0.02%
2023/07/20	3	35.77	1	35.75	35.70	2	5,147	0.04%
2023/07/19	1.1	35.24	5	35.05	35.10	-3.9	5,134	-0.08%
2023/07/18	0.2	35.34	2	35.33	35.25	-1.8	5,097	-0.03%
2023/07/17	1.3	35.21	0	0.00	35.45	1.3	5,114	0.03%
2023/07/14	9	35.48	2	35.47	35.55	7	5,150	0.14%
2023/07/13	1.5	35.19	4	35.33	35.20	-2.6	5,183	-0.05%
2023/07/12	1.4	35.40	10	35.35	35.25	-8.6	5,162	-0.17%
2023/07/11	6.1	35.98	2	35.90	35.70	4.1	5,168	0.08%
2023/07/10	2	35.98	0	0.00	35.85	2	5,193	0.04%
2023/07/07	4.1	35.33	1	35.40	35.40	3.1	5,242	0.06%
2023/07/06	1.3	35.90	2	35.78	35.55	-0.8	5,242	-0.01%
2023/07/05	2.3	36.43	4	36.16	36.15	-1.8	5,169	-0.03%
2023/07/04	0.3	35.95	0.4	36.00	36.00	-0.2	5,189	0.00%
2023/07/03	3	36.12	1	36.00	36.05	2	5,237	0.04%
2023/06/30	0.2	36.00	1	35.80	35.95	-0.8	5,333	-0.01%
2023/06/29	0	36.00	0	0.00	35.95	0	5,349	0.00%
2023/06/28	1	35.95	5	35.93	36.15	-4	5,450	-0.07%
2023/06/27	1	35.95	1	35.90	35.95	0	5,485	0.00%
2023/06/21	2.8	36.01	1	36.05	35.85	1.8	5,604	0.03%
2023/06/20	1	36.10	0	0.00	36.15	1	5,639	0.02%
2023/06/19	0.1	36.30	21	36.42	36.30	-20.9	5,838	-0.36%
2023/06/16	0.1	36.55	3	36.45	36.05	-2.9	6,138	-0.05%
2023/06/15	0	0.00	3	36.43	36.70	-3	6,667	-0.04%
2023/06/13	28	36.23	21	36.78	36.75	7	7,974	0.09%
2023/06/12	11.3	35.67	20.5	35.84	35.55	-9.2	7,935	-0.12%
2023/06/09	22.1	36.51	22	36.16	36.10	0.1	7,948	0.00%
2023/06/08	3	36.33	1	36.25	36.25	2	7,979	0.03%
2023/06/07	4.1	36.86	10	36.75	36.85	-5.9	7,999	-0.07%
2023/06/06	5.4	36.71	9	36.92	37.00	-3.6	7,968	-0.04%
2023/06/05	6	36.65	51	36.21	36.95	-45	7,832	-0.57%
2023/06/02	0	0.00	1	35.15	35.05	-1	7,564	-0.01%
2023/06/01	2	34.93	3	34.80	34.90	-1	7,550	-0.01%
2023/05/31	2	35.05	0	0.00	34.90	2	7,578	0.03%
2023/05/29	1.5	34.92	0.5	35.00	35.00	1	7,700	0.01%
2023/05/26	5.1	34.81	2	34.85	34.90	3.1	7,707	0.04%
2023/05/25	1	35.25	23	35.15	35.15	-22	7,703	-0.29%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/23	5	35.62	2.3	35.41	35.70	2.7	7,678	0.04%
2023/05/22	0	0.00	1.2	35.59	35.50	-1.2	7,685	-0.01%
2023/05/19	2	35.58	3	35.65	35.55	-1	7,676	-0.01%
2023/05/18	0.6	35.40	1	35.55	35.45	-0.4	7,642	0.00%
2023/05/17	4.1	35.33	2	35.40	35.35	2.1	7,640	0.03%
2023/05/16	0	0.00	2	35.00	35.10	-2	7,567	-0.03%
2023/05/15	0	0.00	1	34.50	34.50	-1	7,585	-0.01%
2023/05/12	0.5	34.91	2	34.90	34.85	-1.5	7,513	-0.02%
2023/05/11	1	35.40	4	35.25	35.20	-3	7,470	-0.04%
2023/05/10	0.1	35.54	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	1	35.90	1	35.80	35.75	0	7,428	0.00%
2023/05/08	3	35.75	1	35.80	35.80	2	7,447	0.03%
2023/05/04	1	35.40	3	35.70	35.80	-2	7,481	-0.03%
2023/05/03	0	0.00	2	35.35	35.35	-2	7,492	-0.03%
2023/05/02	1	35.50	3	35.55	35.50	-2	7,619	-0.03%
2023/04/27	3.1	35.47	1	35.50	35.50	2.1	7,726	0.03%
2023/04/26	1	35.35	0	0.00	35.65	1	7,742	0.01%
2023/04/25	1	35.45	4	35.95	35.40	-3	7,724	-0.04%
2023/04/24	1	35.50	6.5	35.42	35.55	-5.5	7,638	-0.07%
2023/04/21	1.1	35.06	7	35.07	35.15	-5.9	7,666	-0.08%
2023/04/20	3.2	35.14	0	0.00	35.05	3.2	7,657	0.04%
2023/04/19	11.1	35.50	1	35.60	35.45	10.1	7,673	0.13%
2023/04/18	2.1	35.55	1	35.80	35.50	1.1	7,615	0.01%
2023/04/17	4.3	36.00	0	0.00	35.95	4.3	7,572	0.06%
2023/04/14	1	35.85	1	36.05	36.10	0	7,546	0.00%
2023/04/13	11	35.92	3	36.00	35.90	8	7,542	0.11%
2023/04/12	3.5	36.06	5	36.04	36.15	-1.5	7,539	-0.02%
2023/04/11	1	35.40	1	35.60	35.85	0	7,476	0.00%
2023/04/10	1.3	35.48	3.7	35.55	35.50	-2.4	7,443	-0.03%
2023/04/07	8.3	35.42	11	35.21	35.65	-2.7	7,407	-0.04%
2023/04/06	7.4	35.23	3	35.30	35.15	4.4	7,338	0.06%
2023/03/31	16.1	35.37	4	35.58	35.35	12.1	7,291	0.17%
2023/03/30	5.1	35.27	4	35.06	35.05	1.1	7,236	0.01%
2023/03/29	5.1	34.94	2.2	34.91	34.90	2.9	7,244	0.04%
2023/03/28	1	35.40	8.5	35.29	35.20	-7.5	7,227	-0.10%
2023/03/27	2	35.50	8	35.52	35.50	-6	7,223	-0.08%
2023/03/24	2	35.75	6	35.75	35.85	-4	7,204	-0.05%
2023/03/23	2.1	35.85	0	0.00	35.85	2.1	7,168	0.03%
2023/03/22	6	35.52	2.1	35.85	35.95	3.9	7,126	0.05%
2023/03/21	11.5	35.45	6	35.28	35.65	5.5	6,984	0.08%
2023/03/20	37.3	34.54	30	34.38	34.30	7.3	6,702	0.11%
2023/03/17	125.3	36.46	115.5	36.26	36.25	9.7	6,127	0.16%	大買/大賣/
2023/03/16	42.3	36.39	56.5	36.30	36.25	-14.2	5,954	-0.24%
2023/03/15	14.4	38.35	5	38.35	38.35	9.4	4,988	0.19%
2023/03/14	6.9	42.67	1	42.60	42.60	5.9	4,968	0.12%
2023/03/13	2.2	42.96	1.2	42.79	43.00	1	5,011	0.02%
2023/03/10	17.6	43.50	2.5	43.56	43.25	15.1	5,008	0.30%
2023/03/09	2	44.18	5	44.20	44.10	-3	4,978	-0.06%
2023/03/08	1.4	43.94	0	0.00	44.00	1.4	5,069	0.03%
2023/03/07	7.4	43.87	2	44.10	44.10	5.4	5,083	0.11%
2023/03/06	5	43.46	0	0.00	43.45	5	5,069	0.10%
2023/03/03	6.2	43.24	6	43.20	43.25	0.2	5,086	0.00%
2023/03/02	1.3	43.27	0	0.00	43.30	1.3	5,100	0.02%
2023/03/01	9.3	43.52	14.5	43.61	43.60	-5.2	5,047	-0.10%
2023/02/24	1.2	44.65	0	0.00	44.45	1.2	4,887	0.02%
2023/02/23	2	44.50	1	44.60	44.50	1	4,861	0.02%
2023/02/22	2.2	44.20	3.1	44.21	44.20	-0.9	4,838	-0.02%
2023/02/21	0.2	44.34	10	44.34	44.40	-9.8	4,897	-0.20%
2023/02/20	1.1	44.02	4.2	44.38	44.40	-3.1	5,036	-0.06%
2023/02/17	2.1	44.10	3	44.08	44.10	-0.9	5,103	-0.02%
2023/02/16	0	44.25	0	0.00	44.10	0	5,221	0.00%
2023/02/15	2	43.95	0	0.00	44.00	2	5,355	0.04%
2023/02/14	2.1	44.15	0	0.00	44.25	2.1	5,390	0.04%
2023/02/13	4.8	43.89	0.4	44.15	44.05	4.4	5,538	0.08%
2023/02/10	2.2	44.48	1	44.50	44.40	1.2	5,566	0.02%
2023/02/09	1	44.90	0	0.00	44.75	1	5,622	0.02%
2023/02/08	0.1	44.73	0	0.00	44.75	0.1	5,670	0.00%
2023/02/07	0.4	44.89	0	0.00	44.65	0.4	5,700	0.01%
2023/02/06	1.3	44.79	1	44.80	44.70	0.3	5,741	0.01%
2023/02/03	1.5	45.14	1	45.10	45.10	0.5	5,764	0.01%
2023/02/02	0	0.00	4	45.38	45.40	-4	5,807	-0.07%
2023/02/01	1	44.95	15	45.22	45.30	-14	5,868	-0.24%
2023/01/31	5.6	44.86	11.5	45.07	44.75	-5.9	6,156	-0.10%
2023/01/30	1.1	43.91	7.6	44.53	44.70	-6.6	6,185	-0.11%
2023/01/17	0.1	43.70	4.6	43.79	43.90	-4.5	6,144	-0.07%
2023/01/16	0.1	43.60	11.1	43.73	43.55	-11	6,200	-0.18%
2023/01/13	1	43.45	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0	0.00	0.5	43.65	43.30	-0.5	6,316	-0.01%
2023/01/11	1	43.25	4.1	43.48	43.35	-3.1	6,377	-0.05%
2023/01/10	2.4	43.48	1.6	43.21	43.30	0.8	6,394	0.01%
2023/01/09	1.2	43.85	14.1	43.60	43.75	-12.9	6,410	-0.20%
2023/01/05	3	43.18	0	0.00	43.00	3	6,835	0.04%
2023/01/04	1.1	43.49	1	43.60	43.35	0.1	6,948	0.00%
2023/01/03	4	42.95	7	43.35	43.55	-3	7,003	-0.04%
2022/12/30	0	0.00	25	43.33	43.25	-25	6,996	-0.36%
2022/12/29	1.1	42.75	5	42.40	42.65	-3.9	7,015	-0.06%
2022/12/28	6.1	43.41	0	0.00	43.15	6.1	7,027	0.09%
2022/12/27	10.1	44.04	1	44.00	43.90	9.1	7,143	0.13%
2022/12/23	4.5	43.76	7	43.75	43.65	-2.5	7,254	-0.03%
2022/12/21	0.2	43.00	18	42.92	43.15	-17.8	7,318	-0.24%
2022/12/20	4.2	43.04	141.5	43.14	42.50	-137.3	7,291	-1.88%	大賣/鉅額交易
2022/12/19	11.1	43.99	69	43.96	44.00	-58	7,328	-0.79%
2022/12/16	69.3	44.73	0.2	44.55	44.40	69	7,295	0.95%
2022/12/15	56.6	44.89	1.7	44.90	45.05	54.9	7,276	0.75%
2022/12/14	1	44.90	5.3	44.94	45.00	-4.3	7,264	-0.06%
2022/12/13	11.6	44.47	8	44.93	44.45	3.6	7,239	0.05%
2022/12/12	27.9	44.44	0.2	44.50	44.35	27.7	7,191	0.39%
2022/12/09	4	44.90	54.5	45.00	44.85	-50.5	7,209	-0.70%
2022/12/08	23.2	44.55	11	44.91	44.50	12.2	7,180	0.17%
2022/12/07	46.5	45.85	21.9	45.70	45.60	24.7	7,113	0.35%
2022/12/06	30.6	47.18	27	46.54	46.45	3.6	6,971	0.05%
2022/12/05	3	46.72	0	0.00	47.20	3	6,913	0.04%
2022/12/02	3.5	46.09	0	0.00	45.95	3.5	6,853	0.05%
2022/12/01	4.7	47.16	1	46.35	46.35	3.7	6,845	0.05%
2022/11/30	4.2	46.78	0	0.00	46.15	4.2	6,800	0.06%
2022/11/29	10.2	45.80	0	0.00	45.90	10.2	6,709	0.15%
2022/11/28	4	44.98	2	44.85	45.25	2	6,788	0.03%
2022/11/25	12	45.81	11.1	45.36	45.35	0.9	6,849	0.01%
2022/11/24	2	45.05	1	44.57	45.20	1	6,829	0.01%
2022/11/23	1	44.30	1.2	44.22	44.20	-0.2	6,810	0.00%
2022/11/22	0	0.00	15	43.90	43.95	-15	6,859	-0.22%
2022/11/21	1	44.15	5.1	44.25	44.10	-4.1	6,880	-0.06%
2022/11/18	1	44.25	0	0.00	44.45	1	6,867	0.01%
2022/11/17	1	44.00	8	43.88	43.95	-7	6,861	-0.10%
2022/11/16	4.5	44.49	14	44.89	44.25	-9.5	6,816	-0.14%
2022/11/15	8.5	45.21	16.1	45.24	45.50	-7.6	6,702	-0.11%
2022/11/14	6	45.29	12	45.31	45.25	-6	6,637	-0.09%
2022/11/11	39	44.39	6	44.02	44.65	33	6,548	0.50%
2022/11/10	5.1	43.15	1.5	43.33	43.30	3.6	6,453	0.06%
2022/11/09	26.5	43.83	22	44.48	43.60	4.5	6,546	0.07%
2022/11/08	2.5	42.90	4.1	43.22	43.45	-1.6	6,489	-0.02%
2022/11/07	2	41.80	2.1	41.14	41.80	-0.1	6,546	0.00%
2022/11/04	2	40.00	1	40.70	40.70	1	6,674	0.02%
2022/11/03	11.1	40.14	13	40.33	40.35	-1.9	6,784	-0.03%
2022/11/02	0.5	40.59	1	40.30	40.90	-0.5	6,852	-0.01%
2022/11/01	0	40.00	5.4	39.83	40.00	-5.4	6,873	-0.08%
2022/10/31	2.1	39.68	1	39.80	39.60	1.1	6,907	0.02%
2022/10/28	8.5	40.18	0.4	40.50	40.00	8.1	6,976	0.12%
2022/10/27	81.1	40.33	266	39.56	40.35	-184.9	7,020	-2.63%	大賣/鉅額交易
2022/10/26	218	58.05	0	0.00	58.00	218	6,861	3.18%	大買/鉅額交易
2022/10/25	3.1	58.27	97	57.79	58.10	-93.9	7,285	-1.29%
2022/10/24	27.1	59.99	242.1	59.79	59.00	-215	7,298	-2.95%	大賣/鉅額交易
2022/10/21	13.3	60.52	16	60.68	60.40	-2.7	7,271	-0.04%
2022/10/20	54.3	60.40	16	58.49	60.50	38.3	7,414	0.52%
2022/10/19	217.9	59.77	6	59.43	58.80	211.9	7,709	2.75%	大買/鉅額交易
2022/10/18	11.1	57.46	26.1	58.42	59.00	-15	8,120	-0.18%
2022/10/17	115.5	56.64	22	56.64	57.40	93.5	9,704	0.96%	大買/
2022/10/14	0.2	56.60	3.1	56.32	56.50	-2.9	9,729	-0.03%
2022/10/13	4	55.64	4	55.95	54.70	0	10,220	0.00%
2022/10/12	19	55.10	6.7	56.21	56.60	12.3	9,827	0.12%
2022/10/11	2.7	52.31	10	51.90	51.50	-7.3	9,732	-0.07%
2022/10/07	0.1	53.70	2.4	53.55	53.60	-2.3	9,688	-0.02%
2022/10/06	16.1	52.60	45.4	52.10	53.10	-29.3	9,659	-0.30%
2022/10/05	3	51.53	5.2	51.31	51.40	-2.2	9,655	-0.02%
2022/10/04	4.1	49.49	4	49.50	50.30	0.1	9,677	0.00%
2022/10/03	2	50.13	5.4	50.49	49.85	-3.4	9,596	-0.04%
2022/09/30	2	50.06	2	51.10	51.40	0	9,546	0.00%
2022/09/29	0.1	51.40	1	51.90	51.40	-0.9	9,562	-0.01%
2022/09/28	38.2	50.72	0.1	50.80	50.60	38.1	9,600	0.40%
2022/09/27	1.1	53.42	0	0.00	53.70	1.1	9,542	0.01%
2022/09/26	2.9	53.23	0	0.00	53.50	2.9	9,574	0.03%
2022/09/23	1.1	56.50	0.1	56.40	56.10	1	9,574	0.01%
2022/09/22	0.8	56.91	0	0.00	56.50	0.8	9,599	0.01%
2022/09/21	4.2	58.13	1	58.30	58.40	3.2	9,561	0.03%
2022/09/20	0.2	58.89	0	0.00	58.90	0.2	9,553	0.00%
2022/09/19	3.1	58.09	0	0.00	58.00	3.1	9,556	0.03%
2022/09/16	1	59.50	19.2	59.50	59.80	-18.2	9,573	-0.19%
2022/09/14	1.3	59.02	0	0.00	59.00	1.3	9,595	0.01%
2022/09/13	0.1	60.70	0	0.00	60.70	0.1	9,604	0.00%
2022/09/12	1.4	60.30	4	61.20	60.30	-2.6	9,658	-0.03%
2022/09/08	0.1	59.86	1	59.80	60.30	-0.9	9,752	-0.01%
2022/09/07	0.2	58.54	0	0.00	58.00	0.2	9,759	0.00%
2022/09/06	0.1	59.80	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	0	59.30	21	59.00	59.90	-21	9,788	-0.21%
2022/09/02	3.6	59.98	3	59.53	59.20	0.6	9,859	0.01%
2022/09/01	14.5	61.58	6.1	60.50	61.30	8.4	9,779	0.09%
2022/08/31	2.5	63.32	0	0.00	63.10	2.5	9,717	0.03%
2022/08/30	0	0.00	2	63.20	63.40	-2	9,714	-0.02%
2022/08/29	14	62.69	0	0.00	62.80	14	9,725	0.14%
2022/08/26	2.3	64.29	14	64.24	64.30	-11.7	9,730	-0.12%
2022/08/25	0	0.00	4	62.80	62.70	-4	9,704	-0.04%
2022/08/24	2	61.85	8	62.05	62.60	-6	9,758	-0.06%
2022/08/23	2	62.10	0.1	62.30	61.80	2	9,953	0.02%
2022/08/22	0	0.00	1	63.30	63.20	-1	10,007	-0.01%
2022/08/19	1.1	61.95	1.1	62.92	63.00	0	10,012	0.00%
2022/08/18	3	62.50	0.4	63.00	63.00	2.6	10,003	0.03%
2022/08/17	1	63.90	3.2	63.22	63.30	-2.2	9,993	-0.02%
2022/08/16	2.1	63.74	5.2	63.01	63.50	-3.1	9,996	-0.03%
2022/08/15	30	64.81	45	64.83	64.90	-15	9,864	-0.15%
2022/08/12	31.3	62.91	28	63.10	63.00	3.3	9,811	0.03%
2022/08/11	51	63.37	11.1	63.59	64.50	39.9	9,774	0.41%
2022/08/10	24.2	61.38	26	61.48	61.50	-1.8	9,669	-0.02%
2022/08/09	5.1	59.21	17	58.79	60.00	-11.9	9,575	-0.12%
2022/08/08	17.2	58.06	16	57.90	58.00	1.2	9,580	0.01%
2022/08/05	4.1	57.21	2	57.65	57.70	2.1	9,675	0.02%
2022/08/04	9.6	55.26	4.8	55.34	56.00	4.9	9,803	0.05%
2022/08/03	7.6	56.82	3	57.27	56.40	4.6	9,749	0.05%
2022/08/02	11.6	58.03	7	57.83	57.90	4.6	9,726	0.05%
2022/08/01	33.4	56.13	29.5	56.47	57.90	3.9	9,782	0.04%
2022/07/29	8.8	54.80	1	54.80	54.80	7.8	9,333	0.08%
2022/07/28	2.1	60.71	9.2	60.60	60.80	-7.1	9,592	-0.07%
2022/07/27	17.5	60.59	30.1	60.07	60.80	-12.6	9,631	-0.13%
2022/07/26	30.3	60.63	28.2	61.19	61.10	2.1	9,605	0.02%
2022/07/25	94.3	57.81	85.2	58.25	59.60	9.2	9,320	0.10%
2022/07/22	83.9	57.57	78.4	56.85	58.00	5.5	9,034	0.06%
2022/07/21	4.7	59.20	8	59.20	59.20	-3.3	8,254	-0.04%
2022/07/20	23.8	67.12	23	66.44	65.70	0.8	8,214	0.01%
2022/07/19	1	72.30	1.5	72.87	72.90	-0.5	7,723	-0.01%
2022/07/18	2	72.70	6.2	72.56	72.80	-4.2	7,758	-0.05%
2022/07/15	17	70.86	0.8	71.05	70.90	16.2	7,754	0.21%
2022/07/14	26	70.65	0	0.00	71.30	26	7,784	0.33%
2022/07/13	2.3	70.94	7.1	71.32	71.20	-4.8	7,796	-0.06%
2022/07/12	3.1	69.49	5	69.04	69.10	-1.9	7,877	-0.02%
2022/07/11	2.1	69.56	1.1	69.70	69.40	1	7,850	0.01%
2022/07/08	0.1	71.02	0	0.00	70.90	0.1	7,817	0.00%
2022/07/07	2	70.00	2.1	70.82	71.00	-0.1	7,858	0.00%
2022/07/06	2.1	70.25	0	0.00	69.90	2.1	8,040	0.03%
2022/07/05	10	71.60	0	0.00	71.40	10	8,002	0.12%
2022/07/04	3	70.37	1.2	72.20	71.40	1.9	7,999	0.02%
2022/07/01	5.7	71.25	2.5	71.76	70.30	3.2	8,025	0.04%
2022/06/30	2	73.45	10	73.40	73.40	-8	7,927	-0.10%
2022/06/29	0.1	75.00	1	74.90	74.80	-0.9	7,915	-0.01%
2022/06/27	0	0.00	5.3	75.56	75.50	-5.3	8,050	-0.07%
2022/06/24	0	0.00	1	74.80	74.50	-1	8,124	-0.01%
2022/06/23	0.4	72.65	5.7	73.00	72.70	-5.3	8,146	-0.06%
2022/06/22	2.9	73.30	1.1	73.00	72.70	1.8	8,246	0.02%
2022/06/21	2.3	74.56	6.1	74.10	74.40	-3.8	8,256	-0.05%
2022/06/20	1.8	73.79	11	73.07	72.60	-9.2	8,320	-0.11%
2022/06/17	3	75.17	2	75.20	74.30	1	8,386	0.01%
2022/06/16	2.1	76.35	18	76.54	75.70	-15.9	8,421	-0.19%
2022/06/15	4	77.47	6.4	77.47	77.00	-2.4	8,689	-0.03%
2022/06/14	28	76.84	5	76.20	77.30	23	8,740	0.26%
2022/06/13	3.7	76.34	3.2	76.51	75.70	0.6	8,821	0.01%
2022/06/10	1	78.50	27	78.37	78.50	-26	8,757	-0.30%
2022/06/09	10	78.25	3	78.13	78.40	7	8,756	0.08%
2022/06/08	15.2	77.76	4	77.90	77.90	11.2	8,770	0.13%
2022/06/07	6	77.23	2	77.60	77.80	4	8,799	0.05%
2022/06/06	2	77.30	7	77.07	77.60	-5	8,844	-0.06%
2022/06/02	2	76.05	1	76.20	76.20	1	8,997	0.01%
2022/06/01	0	0.00	35	76.20	76.10	-35	9,142	-0.38%
2022/05/31	2	75.00	8.3	75.31	77.10	-6.3	9,138	-0.07%
2022/05/30	6	74.62	5	74.24	75.00	1	9,004	0.01%
2022/05/27	3	72.73	0	0.00	72.80	3	8,955	0.03%
2022/05/26	3	72.47	0	0.00	72.00	3	9,021	0.03%
2022/05/25	0	0.00	2	72.60	72.50	-2	9,173	-0.02%
2022/05/24	2.3	71.80	3	72.70	71.70	-0.7	9,462	-0.01%
2022/05/23	0.1	72.80	44	72.81	72.70	-43.9	9,605	-0.46%
2022/05/20	22.6	72.52	42	72.89	72.70	-19.4	9,745	-0.20%
2022/05/19	12	72.07	11.1	72.12	71.90	0.9	9,872	0.01%
2022/05/18	65	73.52	0.3	73.00	73.80	64.8	9,887	0.65%
2022/05/17	0.1	70.10	0	0.00	71.30	0.1	9,881	0.00%
2022/05/16	2.1	70.64	10	70.17	70.20	-7.9	9,838	-0.08%
2022/05/13	6	70.47	7	71.46	71.50	-1	9,759	-0.01%
2022/05/12	22	71.14	8	70.53	69.80	14	9,667	0.14%
2022/05/11	8.2	73.95	3	73.47	73.40	5.2	9,487	0.05%
2022/05/10	8.2	73.59	4.1	73.31	74.30	4.1	9,478	0.04%
2022/05/09	31.2	75.81	66	74.76	74.00	-34.8	9,401	-0.37%
2022/05/06	13.1	76.12	24	76.23	76.40	-11	9,293	-0.12%
2022/05/05	55.5	77.99	9	77.66	77.70	46.5	9,294	0.50%
2022/05/04	41.1	80.25	1	80.30	80.30	40.1	8,937	0.45%
2022/05/03	12	79.97	15	79.17	79.60	-3	8,877	-0.03%
2022/04/29	2	78.10	14	77.91	78.30	-12	8,755	-0.14%
2022/04/28	14.2	77.90	5	77.64	77.50	9.2	8,743	0.11%
2022/04/27	28.8	77.93	30	77.70	78.90	-1.2	8,590	-0.01%
2022/04/26	0	0.00	2.8	74.50	74.50	-2.8	7,745	-0.04%
2022/04/25	7.1	67.57	0	0.00	67.80	7.1	7,794	0.09%
2022/04/22	5.1	69.02	1	68.90	69.10	4.1	7,749	0.05%
2022/04/21	3.1	70.23	0	0.00	69.90	3.1	7,781	0.04%
2022/04/19	0	0.00	1	71.00	70.20	-1	7,905	-0.01%
2022/04/18	5.3	70.45	7	69.97	69.80	-1.7	8,173	-0.02%
2022/04/15	6.5	72.92	13	72.92	72.50	-6.5	8,063	-0.08%
2022/04/14	3	74.10	6	74.42	73.80	-3	8,033	-0.04%
2022/04/13	15.1	74.29	19	74.56	74.30	-4	8,065	-0.05%
2022/04/12	26.3	74.14	8	73.23	73.20	18.3	8,002	0.23%
2022/04/11	10.2	78.10	0	0.00	77.80	10.2	7,785	0.13%
2022/04/08	4	78.70	5	78.58	79.10	-1	7,767	-0.01%
2022/04/07	17.6	78.88	76	78.43	77.50	-58.4	7,746	-0.75%
2022/04/06	0.7	79.70	7	79.90	79.80	-6.3	7,673	-0.08%
2022/04/01	3.2	78.98	3.5	79.06	79.10	-0.3	7,626	0.00%
2022/03/31	8.3	79.45	6	79.20	79.30	2.3	7,628	0.03%
2022/03/30	23.9	79.35	14.5	79.55	79.10	9.4	7,624	0.12%
2022/03/29	10.6	78.28	15	78.27	79.20	-4.5	7,527	-0.06%
2022/03/28	15.3	76.09	5	76.46	77.20	10.3	7,434	0.14%
2022/03/25	68.5	76.91	11.4	77.19	77.20	57.1	7,414	0.77%
2022/03/24	1.3	74.87	4	75.43	75.10	-2.7	7,271	-0.04%
2022/03/23	1	73.80	6	74.83	74.90	-5	7,250	-0.07%
2022/03/22	0.5	73.32	49.6	73.16	73.60	-49.1	7,157	-0.69%
2022/03/21	28.4	71.50	18	72.02	71.90	10.4	7,055	0.15%
2022/03/18	27	71.25	3	73.00	73.00	24	6,990	0.34%
2022/03/17	0	0.00	1	70.30	70.80	-1	6,786	-0.01%
2022/03/16	12.4	70.09	2	72.10	70.10	10.4	6,737	0.15%
2022/03/15	7	72.03	43	71.91	71.70	-36	6,594	-0.55%
2022/03/14	11	72.05	10	72.77	72.10	1	6,578	0.02%
2022/03/11	29	71.98	2	71.50	72.10	27	6,614	0.41%
2022/03/10	0.3	71.76	4	71.93	71.90	-3.8	6,630	-0.06%
2022/03/09	13.2	69.85	2	68.50	69.90	11.2	6,627	0.17%
2022/03/08	18.6	68.21	4	68.25	67.60	14.6	6,590	0.22%
2022/03/07	9.4	70.57	142	70.63	70.60	-132.6	6,421	-2.07%	大賣/鉅額交易
2022/03/04	0.2	73.46	1	73.50	73.30	-0.8	6,411	-0.01%
2022/03/03	16.1	73.12	25	73.42	73.60	-8.9	6,550	-0.14%
2022/03/02	3	71.30	18	72.01	72.40	-15	6,620	-0.23%
2022/03/01	3	71.57	23.5	71.79	72.00	-20.5	6,599	-0.31%
2022/02/25	37.3	72.37	53	71.26	71.60	-15.8	6,532	-0.24%
2022/02/24	54	74.02	21	73.87	71.50	33	6,388	0.52%
2022/02/23	91.3	73.73	12.7	73.82	74.40	78.6	6,141	1.28%
2022/02/22	30.6	71.79	12	71.24	71.80	18.6	6,098	0.31%
2022/02/21	31.1	71.36	5	71.04	71.90	26.1	5,982	0.44%
2022/02/18	0.1	69.80	8	69.60	69.90	-7.9	5,863	-0.14%
2022/02/17	0.1	68.70	2	69.10	68.80	-1.9	5,808	-0.03%
2022/02/15	4.1	67.80	0	0.00	67.50	4.1	6,047	0.07%
2022/02/14	2.4	67.67	4	67.50	67.50	-1.6	6,087	-0.03%
2022/02/11	1.4	68.60	0	0.00	68.90	1.4	6,110	0.02%
2022/02/10	1.5	68.25	5	68.36	68.80	-3.5	6,203	-0.06%
2022/02/09	0	0.00	1	67.80	67.70	-1	6,179	-0.02%
2022/02/08	0	0.00	3	67.60	67.70	-3	6,283	-0.05%
2022/02/07	4.5	66.14	9.3	66.98	67.20	-4.8	6,266	-0.08%
2022/01/26	1	63.50	5	63.64	63.70	-4	6,224	-0.06%
2022/01/25	4.1	63.48	0	0.00	63.40	4.1	6,480	0.06%
2022/01/24	2	63.50	1	64.20	64.40	1	6,577	0.02%
2022/01/21	3.7	65.03	3	65.03	64.80	0.7	6,731	0.01%
2022/01/20	0	0.00	15	66.16	66.30	-15	6,874	-0.22%
2022/01/19	0	0.00	4	66.30	66.00	-4	7,402	-0.05%
2022/01/18	19	67.03	7	67.40	67.00	12	7,750	0.15%
2022/01/17	6	66.52	8	66.71	66.80	-2	7,872	-0.03%
2022/01/14	6.1	66.04	9	66.33	66.00	-2.9	8,057	-0.04%
2022/01/13	7	66.44	0.1	66.80	67.00	6.9	8,087	0.09%
2022/01/12	23	66.68	6	66.35	66.50	17	8,079	0.21%
2022/01/11	17.1	66.34	169.5	65.42	67.00	-152.4	7,972	-1.91%	大賣/鉅額交易
2022/01/10	1.2	63.98	5	63.36	63.90	-3.8	7,738	-0.05%
2022/01/06	2.5	63.98	0.2	64.20	63.60	2.3	7,738	0.03%
2022/01/05	2	62.90	0	0.00	63.10	2	7,746	0.03%
2022/01/04	0	63.50	1	62.70	63.20	-1	7,864	-0.01%
2022/01/03	0	63.80	1	63.40	63.60	-1	7,931	-0.01%
2021/12/30	0	63.60	3.5	63.73	63.80	-3.5	7,940	-0.04%
2021/12/29	0	0.00	2	63.40	63.50	-2	8,031	-0.02%
2021/12/28	1.2	63.01	0	0.00	63.00	1.2	8,085	0.01%
2021/12/27	1.1	63.11	5.4	62.86	63.00	-4.3	8,192	-0.05%
2021/12/24	2	63.40	0	0.00	63.30	2	8,294	0.02%
2021/12/23	2	62.30	0	0.00	62.50	2	8,336	0.02%
2021/12/22	150	62.40	1	62.40	62.00	149	8,446	1.76%	大買/鉅額交易
2021/12/21	2	61.40	1	62.20	62.40	1	8,678	0.01%
2021/12/20	7	61.21	1	61.10	61.40	6	9,124	0.07%
2021/12/17	3.1	61.50	0	0.00	61.30	3.1	9,432	0.03%
2021/12/16	2.1	61.86	0	0.00	61.80	2.1	10,123	0.02%
2021/12/15	2	61.90	0	0.00	61.90	2	10,653	0.02%
2021/12/14	1.1	61.23	0	0.00	61.00	1.1	10,919	0.01%
2021/12/13	11.4	62.40	15.6	61.61	61.60	-4.2	11,008	-0.04%
2021/12/10	3.1	63.31	0	0.00	63.20	3.1	11,117	0.03%
2021/12/09	2.1	64.00	0	0.00	64.00	2.1	11,358	0.02%
2021/12/08	1	64.50	0	0.00	64.10	1	11,789	0.01%
2021/12/07	2	63.80	0	0.00	64.40	2	12,028	0.02%
2021/12/06	3.2	62.97	2	63.20	63.00	1.2	12,160	0.01%
2021/12/03	1.5	63.59	0.7	63.90	63.40	0.8	12,276	0.01%
2021/12/02	5.2	63.79	0	0.00	63.70	5.2	12,428	0.04%
2021/12/01	1	64.70	0.3	64.30	64.80	0.7	12,676	0.01%
2021/11/30	2.7	64.98	1	64.70	64.20	1.7	12,675	0.01%
2021/11/29	7.1	63.03	7	63.77	63.80	0.1	12,668	0.00%
2021/11/26	3.9	65.17	0.2	65.10	64.90	3.7	12,667	0.03%
2021/11/25	2.1	66.75	1.6	67.16	66.70	0.5	12,678	0.00%
2021/11/24	1	66.70	0.4	66.70	66.90	0.6	12,709	0.00%
2021/11/23	1	66.50	2	66.75	66.50	-1	12,738	-0.01%
2021/11/22	4	66.58	3.3	66.72	66.70	0.8	12,707	0.01%
2021/11/19	12.4	67.78	6	67.33	67.10	6.4	12,660	0.05%
2021/11/18	5.2	68.63	67.1	68.90	68.70	-61.9	12,521	-0.49%
2021/11/17	0	0.00	248.1	68.76	68.90	-248.1	12,501	-1.98%	大賣/鉅額交易
2021/11/16	16.1	68.49	26	68.58	68.50	-9.9	12,484	-0.08%
2021/11/15	30.3	69.01	24.5	69.68	69.00	5.8	12,470	0.05%
2021/11/12	62.4	68.23	48.4	67.77	68.50	14	12,312	0.11%
2021/11/11	6.7	66.71	29	66.63	66.70	-22.3	12,278	-0.18%
2021/11/10	3.5	66.89	5	66.90	66.80	-1.6	12,311	-0.01%
2021/11/09	145.9	67.06	6.1	67.02	67.50	139.8	12,330	1.13%	大買/鉅額交易
2021/11/08	2.5	67.25	32	67.02	67.50	-29.5	12,253	-0.24%
2021/11/05	8.5	67.56	44	66.88	67.00	-35.6	12,270	-0.29%
2021/11/04	11.1	69.24	0.1	69.80	68.50	11	12,132	0.09%
2021/11/03	3	69.40	27	69.51	69.60	-24	12,059	-0.20%
2021/11/02	24.4	68.11	30	68.61	68.20	-5.6	11,962	-0.05%
2021/11/01	7	71.14	6	70.75	70.90	1	11,713	0.01%
2021/10/29	7.2	71.13	10	71.22	70.90	-2.9	11,593	-0.02%
2021/10/28	6.2	69.96	13	69.93	69.90	-6.8	11,409	-0.06%
2021/10/27	40	69.11	22	69.80	69.90	18	11,209	0.16%
2021/10/26	42.5	66.00	40.3	66.23	67.20	2.2	10,637	0.02%
2021/10/25	36.3	61.55	33	61.80	61.90	3.3	10,289	0.03%
2021/10/22	49	60.40	15	59.98	60.80	34	10,202	0.33%
2021/10/21	14	57.89	18.3	57.85	58.20	-4.3	10,106	-0.04%
2021/10/20	4	56.70	11.5	57.01	57.30	-7.5	10,103	-0.07%
2021/10/19	3	56.20	6	56.42	57.00	-3	10,262	-0.03%
2021/10/18	15.1	56.24	16	56.65	56.40	-0.9	10,314	-0.01%
2021/10/15	0	0.00	4	55.20	55.20	-4	10,382	-0.04%
2021/10/14	20	55.05	20.1	54.50	54.50	-0.1	10,443	0.00%
2021/10/13	2.6	54.54	0.1	54.80	54.80	2.5	10,588	0.02%
2021/10/12	12.9	55.58	20	55.60	55.30	-7.2	10,583	-0.07%
2021/10/08	22.1	56.96	11	56.56	56.80	11.1	10,518	0.11%
2021/10/07	1	55.90	0	0.00	56.40	1	10,529	0.01%
2021/10/06	5.1	56.40	1	55.90	55.30	4.1	10,674	0.04%
2021/10/05	8.2	55.03	1	54.50	56.00	7.2	10,724	0.07%
2021/10/04	3.1	55.42	3	55.77	55.30	0.1	10,856	0.00%
2021/10/01	10.7	56.25	1	56.00	56.00	9.7	11,058	0.09%
2021/09/30	5	57.58	0	0.00	57.40	5	11,098	0.05%
2021/09/29	7	57.64	3	57.70	57.40	4	11,014	0.04%
2021/09/28	23.2	55.95	4	57.48	57.90	19.2	10,929	0.18%
2021/09/27	17	57.21	12	56.12	56.10	5	10,701	0.05%
2021/09/24	13.2	60.08	14	60.55	59.80	-0.9	10,230	-0.01%
2021/09/23	50.7	61.17	548.7	60.71	61.10	-498.1	9,950	-5.01%	大賣/鉅額交易
2021/09/22	55.1	82.26	83	80.69	82.30	-27.9	9,324	-0.30%
2021/09/17	165	84.51	79	84.60	85.00	86	9,002	0.96%	大買/
2021/09/16	34	84.13	16.1	84.07	83.90	17.9	8,754	0.20%
2021/09/15	92.7	84.03	38.3	84.35	84.60	54.4	8,643	0.63%
2021/09/14	82	82.24	54.5	82.13	83.50	27.5	8,435	0.33%
2021/09/13	108	82.74	63	81.66	81.50	45	8,187	0.55%	大買/
2021/09/10	122.3	80.59	10.3	80.36	81.20	112	7,808	1.43%	大買/鉅額交易
2021/09/09	160	77.50	13	76.98	78.50	147	7,588	1.94%	大買/鉅額交易
2021/09/08	29.3	75.39	4	74.98	75.10	25.3	7,397	0.34%
2021/09/07	6.3	74.32	12	75.30	76.10	-5.8	7,242	-0.08%
2021/09/06	5	73.68	53.1	73.35	73.60	-48.1	7,053	-0.68%
2021/09/03	6	70.08	2	70.00	69.90	4	6,790	0.06%
2021/09/02	39	69.62	2	69.85	69.40	37	6,743	0.55%
2021/09/01	2	71.55	33	69.54	71.30	-31	6,592	-0.47%
2021/08/31	3	67.40	18	67.20	69.30	-15	6,396	-0.23%
2021/08/27	0	0.00	3.7	66.33	66.90	-3.7	6,208	-0.06%
2021/08/26	1	65.20	0	0.00	65.30	1	6,145	0.02%
2021/08/25	2.6	65.25	0	0.00	65.40	2.6	6,158	0.04%
2021/08/24	0.5	64.78	0	0.00	64.80	0.5	6,142	0.01%
2021/08/23	0.2	64.80	3	64.27	64.80	-2.8	6,169	-0.05%
2021/08/20	2	63.00	3	63.93	63.00	-1	6,168	-0.02%
2021/08/19	0	0.00	6	64.30	63.60	-6	6,197	-0.10%
2021/08/18	34	65.30	44	63.20	65.40	-10	6,155	-0.16%
2021/08/17	34.2	64.12	28	64.91	63.50	6.2	6,094	0.10%
2021/08/16	11	66.73	10.1	67.09	65.90	0.9	6,041	0.01%
2021/08/13	33.6	67.45	27.2	68.03	67.80	6.4	5,959	0.11%
2021/08/12	1	65.70	5	66.54	67.00	-4	5,897	-0.07%
2021/08/11	0	0.00	9	65.23	65.30	-9	5,920	-0.15%
2021/08/10	1	65.10	0	0.00	64.50	1	5,951	0.02%
2021/08/09	8	64.45	0.1	65.10	64.90	8	6,139	0.13%
2021/08/06	0	0.00	2	64.60	64.70	-2	6,274	-0.03%
2021/08/05	10	64.76	11	64.64	64.70	-1	6,402	-0.02%
2021/08/04	2.2	64.72	0	0.00	65.00	2.2	6,738	0.03%
2021/08/03	1	63.40	1	63.70	64.30	0	6,917	0.00%
2021/07/30	2	62.30	1	62.00	62.40	1	6,997	0.01%
2021/07/29	1	61.70	3	62.23	62.20	-2	7,027	-0.03%
2021/07/28	2	60.35	4	61.18	61.40	-2	7,070	-0.03%
2021/07/27	4	62.33	12	63.28	62.10	-8	7,230	-0.11%
2021/07/26	8	65.26	2	65.89	64.80	6	7,176	0.08%
2021/07/23	18	65.74	15	65.95	66.40	3	7,135	0.04%
2021/07/22	24	64.86	0.4	64.90	65.00	23.6	6,977	0.34%
2021/07/21	10	65.14	7	65.40	65.10	3	6,938	0.04%
2021/07/20	3	65.50	4	65.60	65.80	-1	6,906	-0.01%
2021/07/19	12.1	67.07	2.2	67.14	66.60	9.9	6,888	0.14%
2021/07/16	1.1	65.29	22	64.87	65.60	-21	6,921	-0.30%
2021/07/15	8.2	64.11	41.1	64.20	64.80	-32.9	6,945	-0.47%
2021/07/14	29.1	63.32	27	63.66	63.30	2.1	6,955	0.03%
2021/07/13	51.1	64.56	6	65.23	64.00	45.1	7,001	0.64%
2021/07/12	15.1	64.73	108.1	64.52	65.40	-93	6,962	-1.34%	大賣/
2021/07/09	31.1	62.45	23	63.12	62.90	8.1	6,865	0.12%
2021/07/08	67.1	60.41	264.1	60.73	62.90	-197	6,744	-2.92%	大賣/鉅額交易
2021/07/07	252	58.84	28.1	58.84	59.10	223.9	6,524	3.43%	大買/鉅額交易
2021/07/06	15.2	56.97	1	56.90	56.80	14.2	6,403	0.22%
2021/07/05	36	56.81	0	0.00	56.70	36	6,492	0.55%
2021/07/02	19	56.58	0	0.00	56.40	19	6,586	0.29%
2021/07/01	0	0.00	1	57.20	56.60	-1	6,649	-0.02%
2021/06/30	4.1	56.56	0	0.00	56.60	4.1	6,742	0.06%
2021/06/29	34	57.49	3	57.00	56.70	31	6,807	0.46%
2021/06/28	4	56.50	9	56.68	57.60	-5	6,848	-0.07%
2021/06/25	0	0.00	6	54.82	54.80	-6	6,779	-0.09%
2021/06/23	0	0.00	2	53.90	54.00	-2	7,402	-0.03%
2021/06/22	0	0.00	5	54.10	53.80	-5	7,489	-0.07%
2021/06/21	1	53.70	0	0.00	53.90	1	7,565	0.01%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	0	53.30	0	0.00	53.20	0	7,575	0.00%
2021/06/15	4	53.60	0	0.00	53.70	4	7,756	0.05%
2021/06/11	3	53.17	0	0.00	53.20	3	7,884	0.04%
2021/06/07	7	52.00	6	52.00	52.20	1	8,253	0.01%
2021/06/04	5	52.40	4	52.45	52.50	1	8,346	0.01%
2021/06/03	0	0.00	8	52.60	52.70	-8	8,488	-0.09%
2021/06/02	0	52.50	0	0.00	52.50	0	8,578	0.00%
2021/06/01	4	52.50	0	0.00	52.50	4	8,588	0.05%
2021/05/27	5	51.50	0	0.00	52.00	5	8,795	0.06%
2021/05/26	0	51.90	0	0.00	51.80	0	8,838	0.00%
2021/05/25	0	0.00	2	51.60	51.70	-2	8,879	-0.02%
2021/05/24	6.1	51.47	2	51.70	51.50	4.1	8,946	0.05%
2021/05/21	2	51.60	1	51.30	51.70	1	9,023	0.01%
2021/05/20	2	51.05	3	51.43	51.00	-1	9,068	-0.01%
2021/05/19	1	51.70	2	50.90	51.20	-1	9,040	-0.01%
2021/05/18	10.1	50.88	9	50.47	51.00	1.1	9,037	0.01%
2021/05/17	5	48.93	15	48.58	48.45	-10	8,988	-0.11%
2021/05/14	14	51.58	2	50.60	51.00	12	8,783	0.14%
2021/05/13	14	49.25	11	49.77	49.85	3	8,642	0.03%
2021/05/12	3	51.27	1	50.20	50.20	2	8,526	0.02%
2021/05/11	12	54.57	12.8	54.11	53.80	-0.8	8,165	-0.01%
2021/05/10	3	53.90	3.1	54.27	54.60	-0.1	7,961	0.00%
2021/05/07	0	53.20	1	53.30	53.50	-1	7,907	-0.01%
2021/05/06	2	52.95	5	52.64	53.00	-3	7,904	-0.04%
2021/05/05	5	52.82	3.1	53.38	52.50	1.9	7,852	0.02%
2021/05/04	12	53.43	4	52.15	52.20	8	7,773	0.10%
2021/05/03	3	53.00	8	52.90	53.10	-5	7,497	-0.07%
2021/04/29	4	53.50	1.3	53.22	53.10	2.8	7,427	0.04%
2021/04/28	2	54.00	3	53.70	53.70	-1	7,378	-0.01%
2021/04/27	6	53.93	2	53.75	54.10	4	7,421	0.05%
2021/04/26	6	54.05	4	54.08	54.30	2	7,393	0.03%
2021/04/23	5	53.10	0	0.00	53.20	5	7,335	0.07%
2021/04/22	5	53.94	28	54.58	52.70	-23	7,311	-0.31%
2021/04/21	0	0.00	15	53.96	54.10	-15	7,133	-0.21%
2021/04/20	0	53.00	4	52.80	53.10	-4	7,055	-0.06%
2021/04/19	5.1	52.48	16	53.01	53.10	-10.9	7,025	-0.16%
2021/04/16	5	50.70	12	50.25	51.40	-7	6,894	-0.10%
2021/04/15	1.5	50.00	13	50.18	50.10	-11.5	6,783	-0.17%
2021/04/14	6	49.38	1.5	49.85	49.55	4.5	6,728	0.07%
2021/04/13	15	49.90	3.1	50.26	49.85	11.9	6,716	0.18%
2021/04/12	9	49.81	25	49.87	49.95	-16	6,649	-0.24%
2021/04/09	3.1	49.34	12.1	49.33	49.45	-9	6,629	-0.14%
2021/04/08	3.1	50.03	52	50.06	49.80	-48.9	6,544	-0.75%
2021/04/07	3	49.97	14	49.95	50.00	-11	6,455	-0.17%
2021/04/06	5	50.08	4.2	50.05	50.00	0.8	6,395	0.01%
2021/04/01	7	49.58	0	0.00	49.60	7	6,285	0.11%
2021/03/31	2.3	49.28	1	49.55	49.50	1.3	6,175	0.02%
2021/03/30	6	48.98	2.2	48.90	48.90	3.8	6,036	0.06%
2021/03/29	10	49.05	10	48.95	48.85	0	5,902	0.00%
2021/03/26	1.2	45.59	7	45.34	45.75	-5.8	5,279	-0.11%
2021/03/25	0	0.00	6	45.03	45.20	-6	5,226	-0.11%
2021/03/24	1	45.00	1	44.40	44.40	0	5,136	0.00%
2021/03/23	0	0.00	3	45.02	45.20	-3	5,052	-0.06%
2021/03/19	4.1	44.43	0	0.00	44.55	4.1	4,970	0.08%
2021/03/18	2.2	45.00	3	45.55	45.15	-0.8	4,895	-0.02%
2021/03/17	8	45.12	4	44.95	45.30	4	4,839	0.08%
2021/03/16	3.2	44.16	13	44.26	44.40	-9.8	4,730	-0.21%
2021/03/15	6	43.37	7	43.31	43.75	-1	4,852	-0.02%
2021/03/12	1	43.50	0	0.00	43.30	1	4,930	0.02%
2021/03/11	8	44.05	2	44.28	43.80	6	4,909	0.12%
2021/03/10	10.1	43.80	3	43.78	43.85	7.1	4,774	0.15%
2021/03/09	11	43.13	18	43.17	43.50	-7	4,695	-0.15%
2021/03/08	4.1	42.50	3	42.75	42.75	1.1	4,623	0.02%
2021/03/05	5.5	42.01	5	41.90	42.15	0.5	4,621	0.01%
2021/03/04	7	42.06	4	42.21	42.20	3	4,853	0.06%
2021/03/03	5	41.85	3	41.78	42.05	2	4,788	0.04%
2021/03/02	0	0.00	14	41.94	41.60	-14	4,714	-0.30%
2021/02/26	23	41.50	10	41.59	41.70	13	4,687	0.28%
2021/02/25	3	41.72	25	41.59	41.65	-22	4,612	-0.48%
2021/02/24	12	41.74	11	41.53	41.45	1	4,608	0.02%
2021/02/23	1	41.75	8	41.41	41.75	-7	4,563	-0.15%
2021/02/22	8	41.18	4	41.25	41.20	4	4,583	0.09%
2021/02/19	7	40.58	8	40.55	40.90	-1	4,526	-0.02%
2021/02/18	23	40.55	1	40.65	40.90	22	4,534	0.49%
2021/02/17	5	40.19	0	0.00	40.20	5	4,507	0.11%
2021/02/05	1	39.45	0	0.00	39.50	1	4,506	0.02%
2021/02/04	5	39.25	18	39.20	39.45	-13	4,576	-0.28%
2021/02/02	0	0.00	1	39.40	39.25	-1	4,806	-0.02%
2021/02/01	0	0.00	1	38.60	38.80	-1	4,840	-0.02%
2021/01/29	0	0.00	15	39.00	38.75	-15	4,864	-0.31%
2021/01/28	8	39.31	2	39.15	39.25	6	4,838	0.12%
2021/01/26	4	39.51	0	0.00	39.50	4	4,866	0.08%
2021/01/25	2	39.50	0	0.00	39.70	2	4,884	0.04%
2021/01/22	1	39.45	4	39.50	39.60	-3	4,948	-0.06%
2021/01/21	2.2	39.58	3	39.95	39.50	-0.8	5,016	-0.02%
2021/01/20	4	39.51	14	39.46	39.35	-10	5,139	-0.19%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/18	2	40.10	1	39.80	40.20	1	5,425	0.02%
2021/01/15	1	40.70	0	0.00	40.25	1	5,380	0.02%
2021/01/14	0.1	40.65	0	0.00	40.70	0.1	5,366	0.00%
2021/01/13	2	40.70	0	0.00	40.70	2	5,365	0.04%
2021/01/12	0	0.00	2	40.60	40.50	-2	5,374	-0.04%
2021/01/11	5	40.65	5	40.73	40.65	0	5,350	0.00%
2021/01/08	4	40.33	0	0.00	40.35	4	5,361	0.08%
2021/01/07	2.5	40.31	0	0.00	40.25	2.5	5,373	0.05%
2021/01/06	3	40.73	0	0.00	40.20	3	5,376	0.06%
2021/01/04	1	40.80	6	40.79	40.70	-5	5,346	-0.09%
2020/12/31	0	0.00	8	40.85	40.90	-8	5,360	-0.15%
2020/12/30	9	40.76	4	40.78	40.75	5	5,371	0.09%
2020/12/29	7	40.60	4	40.61	40.60	3	5,378	0.06%
2020/12/28	3	40.50	1	40.50	40.55	2	5,409	0.04%
2020/12/25	4	40.63	11	40.60	40.60	-7	5,433	-0.13%
2020/12/24	0	0.00	10	40.62	40.60	-10	5,530	-0.18%
2020/12/23	5	40.12	4	40.18	40.10	1	5,534	0.02%
2020/12/22	0	0.00	24	40.55	40.25	-24	5,545	-0.43%
2020/12/21	1	40.55	4	40.35	40.60	-3	5,573	-0.05%
2020/12/18	4	40.70	5	40.75	40.60	-1	5,583	-0.02%
2020/12/17	0.8	40.70	0	0.00	40.75	0.8	5,590	0.01%
2020/12/16	2	40.70	16	40.75	40.75	-14	5,582	-0.25%
2020/12/15	1	40.50	8	40.45	40.45	-7	5,575	-0.13%
2020/12/14	15	40.55	0	0.00	40.45	15	5,559	0.27%
2020/12/10	11	40.15	10	40.35	40.35	1	5,520	0.02%
2020/12/09	15	40.46	0	0.00	40.40	15	5,490	0.27%
2020/12/08	35.1	41.71	8	41.40	41.20	27.1	5,326	0.51%
2020/12/07	1	41.85	15	41.79	41.75	-14	5,223	-0.27%
2020/12/04	5	41.49	2	41.75	41.55	3	5,175	0.06%
2020/12/03	0	0.00	0.6	41.41	41.45	-0.6	5,148	-0.01%
2020/12/02	3	41.37	6.1	41.41	41.25	-3.1	5,134	-0.06%
2020/12/01	5	41.93	1	42.40	41.65	4	5,124	0.08%
2020/11/30	2	41.80	5	41.80	42.05	-3	5,073	-0.06%
2020/11/27	0	0.00	3	41.22	41.35	-3	4,872	-0.06%
2020/11/26	0	0.00	2	40.90	41.00	-2	4,964	-0.04%
2020/11/25	1	40.90	5	40.70	40.80	-4	5,174	-0.08%
2020/11/24	8	41.05	11.2	41.13	41.00	-3.2	5,340	-0.06%
2020/11/23	0	0.00	5.5	41.41	41.30	-5.5	5,495	-0.10%
2020/11/20	1.3	41.25	3.5	41.41	41.40	-2.3	5,501	-0.04%
2020/11/19	2.2	41.42	5	41.44	41.40	-2.8	5,590	-0.05%
2020/11/18	3	40.95	3	40.95	40.95	0	5,553	0.00%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	7	40.97	7.5	40.88	40.80	-0.5	5,871	-0.01%
2020/11/13	3	40.63	0	0.00	40.70	3	6,573	0.05%
2020/11/12	5	41.08	5	41.00	40.85	0	6,742	0.00%
2020/11/11	5	40.95	4.5	41.04	41.40	0.5	6,913	0.01%
2020/11/10	5.4	41.08	5	40.86	40.65	0.4	6,835	0.01%
2020/11/09	2	40.10	20	40.15	40.20	-18	6,776	-0.27%
2020/11/06	0	0.00	4	40.15	40.05	-4	6,781	-0.06%
2020/11/05	0	0.00	12	40.43	40.25	-12	6,780	-0.18%
2020/11/04	4	39.85	2	40.15	40.00	2	6,756	0.03%
2020/11/03	0	0.00	2	40.05	40.05	-2	6,766	-0.03%
2020/10/30	6	39.96	2	39.60	39.50	4	6,796	0.06%
2020/10/29	23.3	39.85	5	39.95	40.05	18.3	6,757	0.27%
2020/10/28	7	40.68	0	0.00	40.55	7	6,752	0.10%
2020/10/27	64.1	40.43	39.4	40.77	41.05	24.7	6,679	0.37%
2020/10/23	2	38.80	1	38.85	38.70	1	6,412	0.02%
2020/10/21	4	38.75	80	38.69	38.55	-76	6,530	-1.16%
2020/10/20	1	38.50	2	38.50	38.50	-1	6,543	-0.02%
2020/10/19	2	38.55	0	0.00	38.55	2	6,523	0.03%
2020/10/16	0	0.00	1	38.50	38.20	-1	6,513	-0.02%
2020/10/15	4	38.48	5	38.75	38.55	-1	6,509	-0.02%
2020/10/14	3	38.93	98	38.95	38.95	-95	6,508	-1.46%
2020/10/13	0	0.00	12.5	38.96	38.95	-12.5	6,644	-0.19%
2020/10/12	1	38.85	26	39.02	38.85	-25	6,755	-0.37%
2020/10/08	0	0.00	22	39.37	39.30	-22	6,856	-0.32%
2020/10/07	18	40.04	1	40.00	39.75	17	6,888	0.25%
2020/10/06	1	39.55	2	39.78	39.90	-1	6,927	-0.01%
2020/10/05	41.5	39.41	3	39.30	39.25	38.5	6,954	0.55%
2020/09/30	42	38.86	1.8	38.90	38.90	40.2	6,943	0.58%
2020/09/29	41	38.98	23.5	38.76	38.85	17.5	6,951	0.25%
2020/09/28	1	39.60	1	39.40	39.40	0	6,890	0.00%
2020/09/25	9	39.52	8	39.19	39.30	1	6,921	0.01%
2020/09/24	1	39.45	8	39.53	39.40	-7	6,959	-0.10%
2020/09/23	0	0.00	3	40.17	40.20	-3	7,020	-0.04%
2020/09/22	2	40.75	10	40.84	40.85	-8	7,024	-0.11%
2020/09/21	0	0.00	2	41.80	41.40	-2	7,034	-0.03%
2020/09/18	0	0.00	0.2	41.70	41.70	-0.2	7,052	0.00%
2020/09/17	5	41.60	6.1	41.56	41.50	-1.1	7,064	-0.02%
2020/09/16	0	0.00	9.1	41.67	41.65	-9.1	7,082	-0.13%
2020/09/15	0	0.00	0.1	41.55	41.45	-0.1	7,051	0.00%
2020/09/11	15	41.28	2.2	41.30	41.30	12.9	7,096	0.18%
2020/09/10	0	0.00	3.1	41.25	41.10	-3.1	7,073	-0.04%
2020/09/09	1	40.90	0	0.00	41.40	1	7,137	0.01%
2020/09/08	1	41.35	6	41.50	41.40	-5	7,177	-0.07%
2020/09/07	2	41.75	3	42.02	41.45	-1	7,272	-0.01%
2020/09/04	2	41.40	8	41.45	41.50	-6	7,403	-0.08%
2020/09/03	1	41.70	7	41.89	41.80	-6	7,475	-0.08%
2020/09/02	5	41.35	5	41.52	41.45	0	7,464	0.00%
2020/09/01	18	42.13	0	0.00	41.85	18	7,474	0.24%
2020/08/31	29	42.53	4	43.08	43.20	25	7,377	0.34%
2020/08/28	120	42.55	20	42.80	42.20	100	7,189	1.39%	大買/
2020/08/27	15	40.07	10	40.00	40.05	5	7,080	0.07%
2020/08/26	5	39.22	5	39.25	39.35	0	6,946	0.00%
2020/08/25	4	39.11	14	38.97	39.00	-10	6,912	-0.14%
2020/08/24	16	38.26	53	37.79	37.85	-37	6,825	-0.54%
2020/08/21	2	38.15	15	38.22	38.25	-13	6,772	-0.19%
2020/08/20	23	37.93	0	0.00	37.45	23	6,713	0.34%
2020/08/19	73	38.24	120	37.73	39.05	-47	6,444	-0.73%	大賣/
2020/08/18	125	54.53	9	54.72	54.70	116	5,689	2.04%	大買/鉅額交易
2020/08/17	2	53.85	23	53.47	54.40	-21	5,504	-0.38%
2020/08/14	3	53.10	20	53.10	53.10	-17	5,306	-0.32%
2020/08/13	18	53.24	2	53.10	53.40	16	5,255	0.30%
2020/08/12	6	52.73	11	52.43	53.00	-5	5,247	-0.10%
2020/08/11	0	0.00	7	52.73	52.70	-7	5,238	-0.13%
2020/08/10	17	53.30	3	53.27	53.30	14	5,258	0.27%
2020/08/07	3	53.07	4	53.00	53.00	-1	5,258	-0.02%
2020/08/06	0	0.00	4	53.38	53.40	-4	5,230	-0.08%
2020/08/05	10.1	52.40	8	52.76	53.00	2.1	5,195	0.04%
2020/08/04	4	52.00	1	52.00	52.20	3	5,175	0.06%
2020/08/03	16	52.03	7	51.86	52.20	9	5,146	0.17%
2020/07/31	0	0.00	3	51.03	50.80	-3	5,063	-0.06%
2020/07/30	4	49.50	2	49.55	50.10	2	5,001	0.04%
2020/07/29	11	49.37	12	49.54	49.50	-1	4,963	-0.02%
2020/07/28	3	46.55	0.6	46.95	47.00	2.4	4,892	0.05%
2020/07/27	13	47.27	0	0.00	46.40	13	4,893	0.27%
2020/07/24	12	48.61	0	0.00	48.50	12	4,848	0.25%
2020/07/23	0	0.00	8	49.50	49.45	-8	4,880	-0.16%
2020/07/22	0	0.00	0.7	49.90	49.90	-0.7	4,941	-0.01%
2020/07/21	8	50.11	0	0.00	50.20	8	4,939	0.16%
2020/07/20	2	49.00	5	48.94	48.95	-3	4,914	-0.06%
2020/07/17	20	49.71	13	50.50	49.55	7	4,874	0.14%
2020/07/16	3	51.40	11	51.41	51.20	-8	4,761	-0.17%
2020/07/15	3	53.90	4	54.25	53.80	-1	4,637	-0.02%
2020/07/14	10	53.83	2	53.70	54.00	8	4,523	0.18%
2020/07/13	7	53.51	0	0.00	53.60	7	4,460	0.16%
2020/07/10	2	53.55	8	52.90	53.00	-6	4,428	-0.14%
2020/07/09	21	54.25	0	0.00	54.30	21	4,373	0.48%
2020/07/08	21	54.50	0	0.00	54.60	21	4,335	0.48%
2020/07/07	4	54.08	3	54.00	54.20	1	4,296	0.02%
2020/07/06	0	0.00	3	54.03	54.10	-3	4,287	-0.07%
2020/07/03	3	53.40	1	53.70	53.50	2	4,273	0.05%
2020/07/02	1	52.40	7	53.23	54.00	-6	4,302	-0.14%
2020/07/01	0	0.00	2	51.65	51.70	-2	4,350	-0.05%
2020/06/30	0	0.00	1	50.90	51.10	-1	4,565	-0.02%
2020/06/29	1	50.20	2	50.10	50.30	-1	4,533	-0.02%
2020/06/24	9	50.57	1	50.60	50.60	8	4,515	0.18%
2020/06/23	1	50.50	0	0.00	50.60	1	4,522	0.02%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/19	2	50.10	0	0.00	50.20	2	4,583	0.04%
2020/06/18	6	49.80	16	50.25	50.30	-10	4,597	-0.22%
2020/06/17	0	49.85	4.1	49.90	49.85	-4.1	4,584	-0.09%
2020/06/16	1	50.00	0	0.00	50.20	1	4,617	0.02%
2020/06/15	12	49.95	0	0.00	49.95	12	4,641	0.26%
2020/06/12	6	49.19	42	48.28	49.80	-36	4,626	-0.78%
2020/06/11	10	50.85	1	51.90	50.10	9	4,573	0.20%
2020/06/10	12	50.75	5	50.94	51.40	7	4,436	0.16%
2020/06/09	6	49.48	2	49.65	49.40	4	4,373	0.09%
2020/06/08	3	49.50	6	49.37	49.60	-3	4,375	-0.07%
2020/06/05	1	48.80	3	48.63	48.75	-2	4,314	-0.05%
2020/06/04	2	48.28	1	48.20	48.20	1	4,284	0.02%
2020/06/03	3	48.13	16	48.29	48.30	-13	4,290	-0.30%
2020/06/02	0	0.00	13	46.50	47.30	-13	4,169	-0.31%
2020/06/01	5	46.08	0	0.00	46.05	5	4,098	0.12%
2020/05/29	4	45.68	3	45.75	45.70	1	4,059	0.02%
2020/05/28	2	46.15	0	0.00	45.75	2	3,998	0.05%
2020/05/27	21	45.83	4	45.96	46.10	17	3,962	0.43%
2020/05/26	16	45.58	9.1	45.61	45.75	6.9	3,934	0.18%
2020/05/25	0	0.00	5	44.93	45.30	-5	3,901	-0.13%
2020/05/22	11	45.28	0	0.00	45.00	11	3,892	0.28%
2020/05/21	5.3	45.74	4	45.88	45.80	1.3	3,845	0.03%
2020/05/19	1	45.05	11	44.95	45.25	-10	3,756	-0.27%
2020/05/18	4	44.55	0	0.00	44.65	4	3,691	0.11%
2020/05/15	5	44.20	0	0.00	44.35	5	3,640	0.14%
2020/05/14	16	43.80	0	0.00	43.65	16	3,569	0.45%
2020/05/13	3	43.95	1	44.05	44.10	2	3,538	0.06%
2020/05/11	0	0.00	4	44.30	44.30	-4	3,489	-0.11%
2020/05/08	0	0.00	6	44.15	43.95	-6	3,459	-0.17%
2020/05/06	1	43.60	60	43.60	43.55	-59	3,443	-1.71%
2020/05/05	0	0.00	2	43.90	43.80	-2	3,424	-0.06%
2020/05/04	13	43.77	2	43.65	43.75	11	3,409	0.32%
2020/04/30	3	44.58	6	44.70	44.60	-3	3,406	-0.09%
2020/04/29	2	44.65	5	44.74	44.65	-3	3,369	-0.09%
2020/04/28	14	43.49	9	43.18	43.95	5	3,313	0.15%
2020/04/27	6	42.80	4	42.70	42.75	2	3,294	0.06%
2020/04/23	1	41.65	0	0.00	41.60	1	3,202	0.03%
2020/04/22	0	0.00	86	40.80	41.55	-86	3,177	-2.71%
2020/04/21	0	0.00	6	41.88	41.20	-6	3,165	-0.19%
2020/04/20	0	0.00	4	41.85	41.85	-4	3,117	-0.13%
2020/04/17	5	42.06	0	0.00	41.80	5	3,106	0.16%
2020/04/16	0	0.00	5	41.55	41.95	-5	3,052	-0.16%
2020/04/15	1	42.05	0	0.00	41.95	1	3,021	0.03%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/13	1	41.40	6	41.40	41.25	-5	2,954	-0.17%
2020/04/10	0	0.00	1.1	41.46	41.45	-1.1	2,942	-0.04%
2020/04/09	0	0.00	1	41.30	41.30	-1	2,923	-0.03%
2020/04/08	1.1	41.09	1	41.55	41.75	0.1	2,875	0.00%
2020/04/07	2	41.35	28	41.88	41.30	-26	2,832	-0.92%
2020/04/06	21	42.07	0	0.00	41.95	21	2,735	0.77%
2020/04/01	0	0.00	3	41.93	42.00	-3	2,553	-0.12%
2020/03/31	0	0.00	23	38.20	38.20	-23	2,284	-1.01%
2020/03/30	4	34.30	6	34.43	34.75	-2	2,288	-0.09%
2020/03/27	0	0.00	2	35.05	34.80	-2	2,431	-0.08%
2020/03/25	32	32.67	2	33.10	33.40	30	2,631	1.14%
2020/03/24	8	31.50	1	31.35	31.45	7	2,628	0.27%
2020/03/23	3	30.20	0	0.00	30.10	3	2,638	0.11%
2020/03/20	160	31.51	0	0.00	31.20	160	2,635	6.07%	大買/鉅額交易
2020/03/19	1	30.20	0	0.00	30.10	1	2,616	0.04%
2020/03/18	21	34.20	30	33.63	33.40	-9	2,512	-0.36%
2020/03/17	4	34.19	0	0.00	34.05	4	2,453	0.16%
2020/03/16	5	36.66	10	36.20	35.90	-5	2,400	-0.21%
2020/03/13	12	37.00	2	36.00	37.45	10	2,383	0.42%
2020/03/11	0.1	40.70	8	40.75	40.70	-7.9	2,278	-0.35%
2020/03/09	0	0.00	7	40.45	40.30	-7	2,273	-0.31%
2020/03/05	20	42.45	0	0.00	42.60	20	2,215	0.90%
2020/03/03	20	41.70	0	0.00	41.65	20	2,272	0.88%
2020/03/02	18	41.80	0	0.00	41.15	18	2,277	0.79%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/10	1	41.95	0	0.00	42.00	1	2,754	0.04%
2020/02/04	2	41.80	0	0.00	41.70	2	2,775	0.07%
2020/02/03	3	40.88	1	41.55	41.60	2	2,743	0.07%
2020/01/31	9	42.30	1	42.70	42.45	8	2,736	0.29%
2020/01/30	0	0.00	5	43.80	42.10	-5	2,738	-0.18%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	0	0.00	6	44.95	44.95	-6	2,826	-0.21%
2020/01/07	1	44.55	0	0.00	44.60	1	2,929	0.03%
2020/01/06	0	0.00	5	44.60	44.60	-5	2,928	-0.17%
2020/01/02	2	45.25	0	0.00	45.15	2	2,945	0.07%
2019/12/30	5	45.75	2	45.70	45.50	3	2,964	0.10%
2019/12/25	0	0.00	1	45.25	45.20	-1	2,932	-0.03%
2019/12/24	2	44.35	0	0.00	44.70	2	2,909	0.07%
2019/12/20	6	44.83	1	44.90	43.90	5	2,586	0.19%
2019/12/19	5	44.33	0	0.00	44.30	5	2,435	0.21%
2019/12/18	1	45.25	0	0.00	44.90	1	2,377	0.04%
2019/12/17	2	45.60	0	0.00	45.60	2	2,336	0.09%
2019/12/13	0	0.00	0	45.55	45.60	0	2,247	0.00%
2019/12/11	1	45.60	0	0.00	45.50	1	2,220	0.05%
2019/12/10	2	45.85	3	45.50	45.65	-1	2,205	-0.05%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/11/22	2	46.60	0	0.00	46.45	2	1,992	0.10%
2019/11/20	4	46.93	0	0.00	47.00	4	1,955	0.20%
2019/11/15	22	48.25	0	0.00	48.15	22	1,869	1.18%
2019/11/14	10	47.65	6	48.55	48.30	4	1,824	0.22%
2019/11/07	0	0.00	2	47.30	47.45	-2	1,768	-0.11%
2019/11/06	0	0.00	1	46.90	47.45	-1	1,752	-0.06%
2019/11/01	1	46.45	0	0.00	46.50	1	1,738	0.06%
2019/10/31	0	0.00	0.4	46.30	46.50	-0.4	1,751	-0.02%
2019/10/30	0	0.00	1	46.25	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	1	46.35	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	30	46.43	46.60	-30	1,706	-1.76%
2019/10/24	2	46.80	0	0.00	46.75	2	1,682	0.12%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/18	0	0.00	2	45.33	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	1	45.30	45.30	-1	1,529	-0.07%
2019/10/16	2	44.63	0	0.00	44.45	2	1,472	0.14%
2019/10/15	0	0.00	2	43.93	44.30	-2	1,464	-0.14%
2019/10/14	1	43.55	0	0.00	43.30	1	1,437	0.07%
2019/10/08	0	0.00	1	43.60	43.60	-1	1,423	-0.07%
2019/10/02	0	0.00	1.4	42.13	42.15	-1.4	1,382	-0.10%
2019/09/27	2	41.90	0	0.00	41.50	2	1,438	0.14%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/11	1	43.10	6	43.35	43.00	-5	1,993	-0.25%
2019/09/02	3	42.60	0	0.00	42.85	3	2,029	0.15%
2019/08/30	2	42.60	0	0.00	42.55	2	2,022	0.10%
2019/08/28	0	0.00	1	42.25	42.00	-1	2,049	-0.05%
2019/08/26	0	0.00	1	42.75	42.45	-1	2,026	-0.05%
2019/08/23	0	0.00	1	43.00	43.10	-1	2,017	-0.05%
2019/08/20	2	42.70	0	0.00	42.50	2	2,063	0.10%
2019/08/16	0	0.00	1	43.50	43.20	-1	2,045	-0.05%
2019/08/15	0	0.00	2	43.23	43.40	-2	2,022	-0.10%
2019/08/14	12	42.95	2	43.18	42.75	10	1,953	0.51%
2019/08/13	18	42.05	0	0.00	42.55	18	1,897	0.95%
2019/08/12	0	0.00	2	41.80	42.40	-2	1,881	-0.11%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/16	1	41.80	0	0.00	41.85	1	1,986	0.05%
2019/07/12	0.6	42.30	0	0.00	42.30	0.6	2,069	0.03%
2019/07/11	2	42.65	1	42.80	42.60	1	2,087	0.05%
2019/06/21	2	44.45	11	44.53	44.40	-9	2,139	-0.42%
2019/06/20	2	44.15	1	44.20	44.20	1	2,005	0.05%
2019/06/18	0	0.00	1	42.40	42.45	-1	1,891	-0.05%
2019/06/13	1	41.55	0	0.00	41.45	1	1,904	0.05%
2019/06/11	0	0.00	2	41.90	42.20	-2	1,914	-0.10%
2019/06/10	2	41.45	0	0.00	41.30	2	1,893	0.11%
2019/06/05	2	41.15	0	0.00	40.90	2	1,907	0.10%
2019/05/28	2	40.75	0	0.00	40.75	2	1,887	0.11%
2019/05/24	0	0.00	1	40.20	40.15	-1	1,842	-0.05%
2019/05/20	1	40.40	0	0.00	40.70	1	1,884	0.05%
2019/05/16	0	0.00	1	40.40	40.30	-1	1,910	-0.05%
2019/05/15	0	0.00	2	40.85	41.00	-2	1,899	-0.11%
2019/05/13	2	39.60	0	0.00	39.60	2	1,847	0.11%
2019/05/10	0	0.00	0.6	40.50	40.45	-0.6	1,834	-0.03%
2019/05/09	2	40.08	0	0.00	39.90	2	1,843	0.11%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/07	1	41.65	0	0.00	41.65	1	1,797	0.06%
2019/05/03	1	42.35	0	0.00	42.45	1	1,795	0.06%
2019/04/25	0	0.00	1	42.00	42.00	-1	1,769	-0.06%
2019/04/22	1	42.60	0	0.00	42.50	1	1,735	0.06%
2019/04/17	0	0.00	1	43.00	42.80	-1	1,650	-0.06%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/11	1	43.75	1	44.35	43.50	0	1,579	0.00%
2019/04/10	2	43.80	2.1	43.53	43.95	-0.1	1,548	-0.01%
2019/04/09	2	44.13	0	0.00	44.20	2	1,492	0.13%
2019/04/08	11	44.65	0	0.00	44.60	11	1,455	0.76%
2019/04/03	0.7	45.05	0	0.00	45.05	0.7	1,400	0.05%
2019/04/02	1	45.65	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0	0.00	1	46.00	45.80	-1	1,361	-0.07%
2019/03/29	1	45.50	0.4	46.50	46.60	0.6	1,337	0.04%
2019/03/27	0	0.00	2	47.75	47.45	-2	1,229	-0.16%
2019/03/25	1	47.60	0	0.00	47.85	1	1,222	0.08%
2019/03/22	1	48.30	0	0.00	48.25	1	1,209	0.08%
2019/03/20	0	0.00	3	48.70	48.75	-3	1,189	-0.25%
2019/03/18	4	48.41	0	0.00	48.55	4	1,184	0.34%
2019/02/27	0	0.00	0.7	48.40	48.50	-0.7	1,217	-0.06%
2019/02/22	0	0.00	1	48.55	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	10	48.20	48.45	-10	1,220	-0.82%
2019/02/13	0	0.00	1	46.65	46.60	-1	1,212	-0.08%
2019/02/12	0	0.00	1.1	46.97	46.75	-1.1	1,213	-0.09%
2019/01/30	2	46.60	0	0.00	46.50	2	1,222	0.16%
2019/01/22	10	46.15	0	0.00	45.80	10	1,215	0.82%
2019/01/21	0	0.00	0.4	46.25	46.25	-0.4	1,228	-0.03%
2019/01/10	0	0.00	0.1	46.90	47.00	-0.1	1,343	-0.01%
2019/01/04	0	0.00	2	45.25	45.40	-2	1,471	-0.14%
2018/12/28	0	0.00	3	44.85	44.75	-3	1,714	-0.17%
2018/12/26	0	44.45	0	0.00	44.30	0	1,978	0.00%
2018/12/22	0	45.20	0	0.00	45.10	0	2,104	0.00%
2018/12/13	0	0.00	3	47.60	47.90	-3	2,460	-0.12%
2018/11/27	0	0.00	6	47.30	47.30	-6	2,621	-0.23%
2018/11/26	0.1	46.80	0	0.00	47.00	0.1	2,633	0.00%
2018/11/21	0	0.00	1	47.85	47.85	-1	2,676	-0.04%
2018/11/15	0	0.00	1	45.85	45.85	-1	2,841	-0.04%
2018/11/13	0	0.00	2	43.20	44.60	-2	2,896	-0.07%
2018/11/12	0	0.00	0.7	43.85	43.85	-0.7	2,915	-0.02%
2018/11/09	3	43.85	0	0.00	43.85	3	2,932	0.10%
2018/11/08	0	0.00	1	44.15	44.25	-1	2,940	-0.03%
2018/10/30	0	0.00	35.6	41.85	41.95	-35.6	3,054	-1.17%
2018/10/23	0	0.00	2	43.95	44.40	-2	3,290	-0.06%
2018/10/22	0	0.00	4	43.93	44.00	-4	3,333	-0.12%
2018/10/19	0	0.00	8	43.74	43.85	-8	3,340	-0.24%
2018/10/18	2	44.95	8	44.83	44.35	-6	3,332	-0.18%
2018/10/17	0	0.00	21.8	45.19	44.95	-21.8	3,329	-0.65%
2018/10/16	1.4	45.22	0.1	44.90	44.80	1.3	3,318	0.04%
2018/10/15	0	0.00	5	45.35	45.50	-5	3,301	-0.15%
2018/10/12	0.2	46.10	0	0.00	46.05	0.2	3,288	0.01%
2018/10/11	5	45.85	3	48.85	45.40	2	3,248	0.06%
2018/10/09	0	0.00	4	50.78	50.40	-4	3,134	-0.13%
2018/10/08	1.2	50.50	40.3	50.60	50.50	-39.1	3,142	-1.24%
2018/09/26	28	35.83	6	36.02	35.75	22	3,086	0.71%
2018/09/25	15	35.82	3	35.83	35.95	12	3,035	0.40%
2018/09/21	0.2	34.90	4	35.15	35.15	-3.8	2,902	-0.13%
2018/09/20	1	35.15	0	0.00	34.70	1	2,886	0.03%
2018/09/19	2	35.20	0.2	35.10	35.30	1.8	2,877	0.06%
2018/09/18	0	0.00	0.4	35.15	35.35	-0.4	2,873	-0.01%
2018/09/17	0.2	35.00	0	0.00	35.20	0.2	2,866	0.01%
2018/09/14	0	0.00	0.4	34.85	35.05	-0.4	2,836	-0.01%
2018/09/13	0.4	34.60	5.4	34.51	34.80	-5	2,776	-0.18%
2018/09/12	0.4	33.90	0	0.00	34.05	0.4	2,740	0.01%
2018/09/11	1.4	33.38	0	0.00	33.80	1.4	2,758	0.05%
2018/09/10	0	0.00	1	33.40	33.15	-1	2,820	-0.04%
2018/09/07	0	0.00	0.4	33.45	33.45	-0.4	2,866	-0.01%
2018/09/06	0	0.00	1	33.75	33.80	-1	2,880	-0.03%
2018/08/29	0.4	34.30	2	34.45	34.50	-1.6	3,008	-0.05%
2018/08/28	0	0.00	2	34.25	34.25	-2	3,064	-0.07%
2018/08/24	0	0.00	1	34.50	34.30	-1	3,172	-0.03%
2018/08/22	5	34.42	7	34.41	34.40	-2	3,302	-0.06%
2018/08/20	5	34.30	4	34.29	34.20	1	3,316	0.03%
2018/08/16	2	34.30	6	34.30	34.30	-4	3,333	-0.12%
2018/08/15	4	34.30	2.4	34.49	34.30	1.6	3,299	0.05%
2018/08/13	0	0.00	0.4	33.40	33.40	-0.4	3,246	-0.01%
2018/08/10	0.4	33.85	0	0.00	33.90	0.4	3,247	0.01%
2018/08/09	4	33.95	0.4	33.75	33.70	3.6	3,259	0.11%
2018/08/08	0.4	34.30	0	0.00	34.35	0.4	3,257	0.01%
2018/08/07	0	0.00	0.4	34.10	34.15	-0.4	3,256	-0.01%
2018/08/06	0.4	34.15	2.4	34.19	34.20	-2	3,289	-0.06%
2018/08/03	0.4	34.00	0	0.00	34.20	0.4	3,298	0.01%
2018/08/02	2	33.70	4	33.90	33.55	-2	3,269	-0.06%
2018/08/01	0.4	33.70	0	0.00	33.70	0.4	3,259	0.01%
2018/07/31	0.4	33.75	5	33.80	33.95	-4.6	3,217	-0.14%
2018/07/30	2	33.58	0.4	33.60	33.65	1.6	3,213	0.05%
2018/07/27	0	0.00	3.4	33.60	33.75	-3.4	3,252	-0.10%
2018/07/26	0.4	33.70	0	0.00	33.75	0.4	3,267	0.01%
2018/07/25	0	0.00	0.4	33.50	33.50	-0.4	3,295	-0.01%
2018/07/24	0.4	33.45	4	33.20	33.55	-3.6	3,296	-0.11%
2018/07/23	7	33.13	4	33.05	33.00	3	3,290	0.09%
2018/07/20	25	34.79	2	34.90	34.90	23	3,248	0.71%
2018/07/18	3	35.02	0	0.00	35.00	3	3,209	0.09%
2018/07/17	0.4	35.00	0.1	35.00	35.00	0.3	3,197	0.01%
2018/07/16	0	0.00	0.4	35.00	34.95	-0.4	3,242	-0.01%
2018/07/13	0.4	35.00	0	0.00	35.20	0.4	3,289	0.01%
2018/07/12	2.2	34.90	5	34.90	34.95	-2.8	3,340	-0.08%
2018/07/11	0	0.00	1	34.85	34.60	-1	3,474	-0.03%
2018/07/10	1	34.75	0.1	34.75	34.70	0.9	3,540	0.03%
2018/07/09	1	33.90	0.4	34.40	34.50	0.6	3,609	0.02%
2018/07/05	10	34.10	1	34.00	33.80	9	3,893	0.23%
2018/07/02	2	34.93	0	0.00	34.70	2	4,195	0.05%
2018/06/27	1	34.75	0	0.00	34.70	1	4,224	0.02%
2018/06/25	1	35.75	0	0.00	35.65	1	4,274	0.02%
2018/06/22	0	0.00	0.4	35.75	35.70	-0.4	4,728	-0.01%
2018/06/21	0.4	35.85	0	0.00	36.00	0.4	4,742	0.01%
2018/06/19	1	35.60	2	35.80	35.60	-1	4,845	-0.02%
2018/06/15	6	36.01	0.1	36.00	36.20	5.9	4,892	0.12%
2018/06/14	1	35.80	1	35.80	35.70	0	4,821	0.00%
2018/06/13	1	36.10	0	0.00	35.80	1	4,796	0.02%
2018/06/11	14	36.44	0	0.00	36.40	14	4,823	0.29%
2018/06/08	0	0.00	0.4	36.65	36.70	-0.4	4,842	-0.01%
2018/06/07	1	37.15	1	36.90	36.95	0	4,839	0.00%
2018/06/06	5	37.20	0	0.00	37.15	5	4,844	0.10%
2018/06/05	1.4	36.72	2	36.65	36.75	-0.6	4,780	-0.01%
2018/06/04	0	0.00	9	36.42	36.45	-9	4,801	-0.19%
2018/06/01	1	35.90	0	0.00	35.95	1	4,835	0.02%
2018/05/31	1	35.65	1	35.80	36.15	0	4,804	0.00%
2018/05/30	2	35.30	3	35.40	35.30	-1	4,765	-0.02%
2018/05/28	0	0.00	0.4	35.65	35.70	-0.4	4,756	-0.01%
2018/05/25	0.4	35.70	0	0.00	35.80	0.4	4,776	0.01%
2018/05/24	1	35.65	0	0.00	35.60	1	4,795	0.02%
2018/05/22	14	36.00	0.4	35.75	35.80	13.6	4,844	0.28%
2018/05/21	2	35.80	0	0.00	35.80	2	4,864	0.04%
2018/05/18	2	35.60	0	0.00	35.35	2	4,858	0.04%
2018/05/17	26	35.96	0	0.00	35.60	26	4,913	0.53%
2018/05/15	0	0.00	0.4	35.60	35.60	-0.4	4,940	-0.01%
2018/05/14	2.4	35.79	0	0.00	35.85	2.4	5,091	0.05%
2018/05/11	0	0.00	2	35.60	35.55	-2	5,102	-0.04%
2018/05/09	0	0.00	1	35.45	35.45	-1	5,117	-0.02%
2018/05/07	0.4	35.30	0	0.00	35.40	0.4	5,185	0.01%
2018/05/04	0	0.00	6.6	35.15	35.10	-6.6	5,199	-0.13%
2018/05/03	1	35.65	5.4	35.69	35.50	-4.4	5,208	-0.08%
2018/05/02	0.4	35.90	0	0.00	36.00	0.4	5,291	0.01%
2018/04/27	10.4	35.64	0	0.00	35.55	10.4	5,298	0.20%
2018/04/25	6	35.68	1	35.85	35.85	5	5,332	0.09%
2018/04/24	0	0.00	0.4	36.00	36.10	-0.4	5,321	-0.01%
2018/04/23	5	36.20	0	0.00	36.30	5	5,321	0.09%
2018/04/19	0	0.00	3.2	36.14	36.25	-3.2	5,352	-0.06%
2018/04/18	0.4	35.90	1	35.90	36.00	-0.6	5,335	-0.01%
2018/04/17	31	35.59	2.4	35.77	35.60	28.6	5,330	0.54%
2018/04/16	10	36.70	1	36.50	36.50	9	5,231	0.17%
2018/04/13	1.4	36.49	10.2	36.42	36.50	-8.8	5,228	-0.17%
2018/04/12	1	36.20	8	36.33	36.20	-7	5,221	-0.13%
2018/04/11	3.2	35.93	6.4	35.88	35.80	-3.2	5,124	-0.06%
2018/04/10	1	35.85	0.4	35.45	35.60	0.6	5,051	0.01%
2018/04/09	0	0.00	4.8	35.10	35.40	-4.8	4,957	-0.10%
2018/04/03	0	0.00	1	34.10	34.15	-1	4,786	-0.02%
2018/04/02	0	0.00	5	34.20	34.10	-5	4,791	-0.10%
2018/03/31	0	0.00	2	34.35	34.10	-2	4,784	-0.04%
2018/03/30	8	34.10	1	34.10	34.10	7	4,768	0.15%
2018/03/29	9	34.38	0	0.00	34.30	9	4,727	0.19%
2018/03/28	6.6	34.22	10	34.37	34.45	-3.4	4,707	-0.07%
2018/03/27	36.4	35.68	13.6	35.76	34.55	22.8	4,635	0.49%
2018/03/23	0	0.00	10	33.40	33.90	-10	4,117	-0.24%
2018/03/22	1	34.80	8	34.53	34.00	-7	4,039	-0.17%
2018/03/21	5	34.25	8	34.45	34.35	-3	3,971	-0.08%
2018/03/20	0	0.00	1	33.85	33.90	-1	3,905	-0.03%
2018/03/19	0.4	33.80	0	0.00	33.90	0.4	3,880	0.01%
2018/03/16	0	0.00	10	33.65	33.65	-10	3,862	-0.26%
2018/03/15	1	33.60	0	0.00	33.90	1	3,810	0.03%
2018/03/14	0	0.00	1	33.80	33.40	-1	3,735	-0.03%
2018/03/13	0	0.00	0.4	33.45	33.55	-0.4	3,726	-0.01%
2018/03/12	2.4	33.58	0	0.00	33.70	2.4	3,719	0.06%
2018/03/09	0	0.00	0.4	33.20	33.25	-0.4	3,724	-0.01%
2018/03/08	13	33.51	1.4	33.62	33.35	11.6	3,730	0.31%
2018/03/07	5.4	33.13	2	33.15	33.20	3.4	3,665	0.09%
2018/03/06	2	32.40	1	32.75	32.60	1	3,602	0.03%
2018/03/05	0	0.00	4	32.40	32.35	-4	3,664	-0.11%
2018/03/01	0.4	32.50	0	0.00	32.50	0.4	3,660	0.01%
2018/02/27	1	32.40	0.4	32.15	32.15	0.6	3,672	0.02%
2018/02/26	0.4	32.75	1	32.80	32.80	-0.6	3,680	-0.02%
2018/02/23	1	32.25	0.4	32.25	32.25	0.6	3,682	0.02%
2018/02/21	1	31.15	0	0.00	31.65	1	4,040	0.02%
2018/02/08	1	30.85	0	0.00	30.70	1	4,450	0.02%
2018/02/06	2	31.20	1	30.20	30.70	1	4,537	0.02%
2018/02/05	1	32.20	0	0.00	32.45	1	4,464	0.02%
2018/02/02	0	0.00	0.4	32.80	32.80	-0.4	4,430	-0.01%
2018/02/01	1	33.10	0.4	33.10	33.10	0.6	4,478	0.01%
2018/01/31	1	32.70	1	33.65	33.45	0	4,616	0.00%
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	1	34.00	33.95	-1	4,586	-0.02%
2018/01/24	0.4	33.40	12	33.44	33.50	-11.6	4,539	-0.26%
2018/01/23	0	0.00	7.4	33.39	33.35	-7.4	4,566	-0.16%
2018/01/22	0.4	33.40	2.2	33.42	33.55	-1.8	4,618	-0.04%
2018/01/19	3	33.20	0	0.00	33.20	3	4,683	0.06%
2018/01/18	1	33.70	0	0.00	33.65	1	4,640	0.02%
2018/01/17	0	0.00	0.4	33.70	33.80	-0.4	4,614	-0.01%
2018/01/16	1.4	33.82	8.2	33.88	33.95	-6.8	4,600	-0.15%
2018/01/15	1.4	33.52	2	33.65	33.65	-0.6	4,564	-0.01%
2018/01/12	0.4	33.25	0	0.00	33.40	0.4	4,529	0.01%
2018/01/11	0	0.00	2	33.65	33.35	-2	4,519	-0.04%
2018/01/10	0	0.00	1	33.30	33.30	-1	4,495	-0.02%
2018/01/09	1	33.25	0.3	33.15	33.30	0.7	4,468	0.02%
2018/01/08	1.1	33.37	3.4	33.37	33.30	-2.3	4,471	-0.05%
2018/01/05	1	33.10	16	32.73	33.10	-15	4,407	-0.34%
2018/01/04	0	0.00	1	32.70	32.55	-1	4,335	-0.02%
2018/01/03	0	0.00	4	32.38	32.40	-4	4,313	-0.09%
2018/01/02	0	0.00	3.4	31.90	32.00	-3.4	4,252	-0.08%