潤泰新 (9945)-富邦-宜蘭券商分點個股進出

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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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	172.1	45.91	5	46.30	46.05	167.1	6,169	2.71%	大買/鉅額交易
2024/11/20	24	46.25	10.5	46.70	46.20	13.5	6,389	0.21%
2024/11/19	0	0.00	7	46.59	46.55	-7	6,536	-0.11%
2024/11/18	5.1	46.20	18	46.40	46.20	-12.9	6,778	-0.19%
2024/11/15	31	46.50	23	46.45	46.35	8	6,900	0.12%
2024/11/14	15.3	46.02	3	46.00	45.80	12.3	7,093	0.17%
2024/11/13	10	46.93	0	0.00	46.85	10	7,173	0.14%
2024/11/12	5	47.44	14.1	47.68	47.50	-9.1	7,460	-0.12%
2024/11/11	2	48.20	5	47.95	48.20	-3	7,534	-0.04%
2024/11/08	0	0.00	1.5	48.17	47.50	-1.5	7,596	-0.02%
2024/11/06	8	47.10	0	0.00	46.70	8	7,958	0.10%
2024/11/05	17	47.05	20.4	47.13	47.30	-3.4	8,166	-0.04%
2024/11/04	51	46.70	0	0.00	47.00	51	8,691	0.59%
2024/11/01	2	46.43	1	47.15	47.15	1	9,292	0.01%
2024/10/30	50	46.30	0	0.00	46.50	50	9,873	0.51%
2024/10/29	9	46.63	1	46.70	46.80	8	10,286	0.08%
2024/10/28	1	47.25	0	0.00	47.30	1	10,493	0.01%
2024/10/25	3	47.00	0	0.00	47.05	3	10,833	0.03%
2024/10/24	2	46.73	1	47.10	47.05	1	11,765	0.01%
2024/10/23	18	47.24	4	47.00	47.00	14	12,703	0.11%
2024/10/22	2.3	47.24	0	0.00	47.25	2.3	13,277	0.02%
2024/10/21	1	47.74	1	47.45	47.45	0	13,604	0.00%
2024/10/18	0	47.95	6	48.38	48.30	-6	14,073	-0.04%
2024/10/17	0	0.00	2	48.35	48.20	-2	14,677	-0.01%
2024/10/16	4.1	47.19	0.8	47.55	47.35	3.3	15,751	0.02%
2024/10/15	1	46.95	5	47.71	47.90	-4	16,422	-0.02%
2024/10/14	15.1	47.11	4	47.06	46.90	11.1	16,907	0.07%
2024/10/11	2	47.58	25	47.81	47.60	-23	17,536	-0.13%
2024/10/09	1	47.26	2	47.58	47.70	-1	17,758	-0.01%
2024/10/08	10	47.67	10	47.69	47.95	0	17,828	0.00%
2024/10/07	13	48.04	4	48.28	48.45	9	17,842	0.05%
2024/10/04	4	47.79	2	47.70	47.80	2	17,865	0.01%
2024/10/01	20	48.42	2	48.28	48.25	18	17,859	0.10%
2024/09/30	1	48.80	12.5	48.73	48.95	-11.5	17,881	-0.06%
2024/09/27	2	48.13	4	47.95	48.20	-2	17,869	-0.01%
2024/09/26	3.1	47.87	4	47.83	48.00	-0.9	17,873	-0.01%
2024/09/25	3	47.73	3	47.60	47.90	0	17,886	0.00%
2024/09/24	4	47.06	2	47.13	47.35	2	17,888	0.01%
2024/09/23	3.1	46.79	4	47.14	46.95	-0.9	18,001	0.00%
2024/09/20	7.5	47.78	10.2	47.79	47.50	-2.6	17,966	-0.01%
2024/09/19	2.9	48.98	6	49.00	49.25	-3.1	17,660	-0.02%
2024/09/18	6	47.50	5	47.52	47.45	1	17,515	0.01%
2024/09/16	1.1	47.09	2.1	47.08	47.20	-1	17,591	-0.01%
2024/09/13	5	46.91	4.1	47.01	46.95	0.9	17,663	0.01%
2024/09/12	5	46.81	2	46.57	46.50	3	17,817	0.02%
2024/09/11	13	45.81	0	46.20	45.85	13	17,935	0.07%
2024/09/10	102.2	45.30	0.1	45.98	45.00	102.1	17,986	0.57%	大買/鉅額交易
2024/09/09	5.1	45.68	0	0.00	45.85	5.1	18,000	0.03%
2024/09/06	4	46.68	3	46.95	46.85	1	18,050	0.01%
2024/09/05	1.5	46.94	1	46.76	46.75	0.5	18,399	0.00%
2024/09/04	1.2	45.89	18.1	46.41	46.40	-16.9	19,016	-0.09%
2024/09/03	59.5	47.85	5	47.80	47.55	54.5	19,740	0.28%
2024/09/02	7.3	48.51	0	0.00	48.40	7.3	19,835	0.04%
2024/08/30	2	49.10	5	48.94	49.25	-3	19,898	-0.02%
2024/08/29	6	48.02	0	0.00	48.20	6	19,899	0.03%
2024/08/28	1	48.15	1	48.60	48.65	0	19,946	0.00%
2024/08/27	0	0.00	1	47.85	48.20	-1	20,300	0.00%
2024/08/26	1	48.40	1	48.20	47.95	0	20,457	0.00%
2024/08/23	2	47.83	10	48.02	48.10	-8	20,621	-0.04%
2024/08/22	7.3	47.18	9.2	47.16	47.65	-1.9	20,803	-0.01%
2024/08/21	22.4	48.23	7	48.14	47.75	15.4	20,698	0.07%
2024/08/20	15.3	48.85	5.1	49.00	48.60	10.3	20,668	0.05%
2024/08/19	0.4	50.11	10	50.32	49.80	-9.6	20,739	-0.05%
2024/08/16	8.3	50.45	24.2	50.28	50.30	-15.9	20,846	-0.08%
2024/08/15	16.3	49.68	6	49.42	49.25	10.3	20,953	0.05%
2024/08/14	24.1	49.59	24.2	50.19	49.85	-0.2	21,276	0.00%
2024/08/13	1	47.80	5	47.97	48.10	-4	21,602	-0.02%
2024/08/12	3.2	48.40	4	48.44	48.35	-0.8	22,421	0.00%
2024/08/09	2	48.40	16	47.40	47.20	-14	23,376	-0.06%
2024/08/08	2	46.19	1.2	46.98	46.60	0.9	23,865	0.00%
2024/08/07	7.1	46.21	4	46.24	46.10	3.1	24,386	0.01%
2024/08/06	4.1	44.93	2	45.49	44.80	2	24,376	0.01%
2024/08/05	20.2	46.26	6	46.68	45.35	14.2	24,069	0.06%
2024/08/02	40	50.53	31.8	49.98	49.40	8.2	23,818	0.03%
2024/08/01	17.1	52.55	20.4	52.63	52.80	-3.3	23,733	-0.01%
2024/07/31	4	51.32	6	51.27	51.20	-2	24,074	-0.01%
2024/07/30	12	51.43	19	50.35	51.50	-7	25,394	-0.03%
2024/07/29	38	51.88	28	51.46	51.00	10	26,371	0.04%
2024/07/26	57	50.95	70.7	51.28	51.30	-13.7	25,852	-0.05%
2024/07/23	27	49.50	28.2	49.38	49.80	-1.2	25,150	0.00%
2024/07/22	5.1	46.85	15.1	46.59	46.55	-9.9	24,823	-0.04%
2024/07/19	10.1	48.47	19	48.25	48.05	-8.9	24,512	-0.04%
2024/07/18	33.3	49.76	30.1	50.01	49.40	3.2	24,073	0.01%
2024/07/17	46	49.10	80.6	49.04	49.40	-34.5	23,523	-0.15%
2024/07/16	18.4	45.68	10.1	46.44	46.50	8.3	22,641	0.04%
2024/07/15	12	46.63	19	47.10	46.40	-7	22,146	-0.03%
2024/07/12	10.1	46.95	23.8	47.30	46.70	-13.7	21,931	-0.06%
2024/07/11	3	45.62	16	45.77	45.75	-13	21,284	-0.06%
2024/07/10	0	0.00	0.4	45.00	45.30	-0.4	21,163	0.00%
2024/07/09	10	43.80	2	43.98	44.15	8	21,110	0.04%
2024/07/08	0	0.00	15	44.34	44.20	-15	21,103	-0.07%
2024/07/04	0	45.05	0	45.60	45.15	0	21,096	0.00%
2024/07/03	1	44.90	6	45.06	45.35	-5	21,043	-0.02%
2024/07/02	2	43.95	2	43.95	44.80	0	20,935	0.00%
2024/07/01	2	44.25	4	44.24	44.25	-2	20,882	-0.01%
2024/06/28	2	43.68	2.1	44.01	43.60	0	20,858	0.00%
2024/06/27	38.1	43.27	7	43.36	43.30	31.1	20,812	0.15%
2024/06/26	2.5	44.08	0	0.00	44.00	2.5	20,665	0.01%
2024/06/25	5	44.56	0	0.00	44.55	5	20,604	0.02%
2024/06/24	2	44.75	22	44.73	44.80	-20	20,567	-0.10%
2024/06/21	8.1	45.00	3	45.07	44.95	5.1	20,541	0.02%
2024/06/20	3	45.45	2	45.10	45.45	1	20,485	0.00%
2024/06/19	1	45.35	4	45.68	45.35	-3	20,455	-0.01%
2024/06/18	5	45.77	8.1	45.63	46.00	-3	20,390	-0.01%
2024/06/17	4	45.05	4	45.04	44.85	0	20,346	0.00%
2024/06/14	3	46.32	3	45.85	45.50	0	20,393	0.00%
2024/06/13	2	45.05	8	45.23	45.05	-6	20,327	-0.03%
2024/06/12	9.1	44.67	0	0.00	44.35	9.1	20,310	0.04%
2024/06/11	20.2	47.63	26.4	46.28	45.85	-6.1	20,240	-0.03%
2024/06/07	40	47.41	51.1	47.56	47.55	-11.1	19,610	-0.06%
2024/06/06	0	0.00	5	45.14	45.05	-5	18,810	-0.03%
2024/06/05	5	44.70	0	45.05	45.15	5	18,715	0.03%
2024/06/04	1	44.44	6	44.95	44.90	-5	18,605	-0.03%
2024/06/03	8	44.41	2.3	44.91	44.70	5.7	18,502	0.03%
2024/05/31	3	44.53	3	45.29	44.60	0	18,451	0.00%
2024/05/30	13	44.12	13	44.41	43.85	0	18,087	0.00%
2024/05/29	9.4	44.53	42	44.82	44.55	-32.6	17,968	-0.18%
2024/05/28	31	45.25	32	45.46	45.40	-1	17,733	-0.01%
2024/05/24	13	43.66	0	0.00	43.65	13	17,380	0.07%
2024/05/23	26	43.34	3	43.48	43.25	23	17,248	0.13%
2024/05/22	5.2	44.80	2.1	44.76	44.70	3.2	16,941	0.02%
2024/05/21	17.1	44.45	9.3	44.67	44.35	7.8	16,725	0.05%
2024/05/20	17	45.44	29	45.60	45.30	-12	16,394	-0.07%
2024/05/17	11.8	47.07	51.5	47.09	46.60	-39.8	15,907	-0.25%
2024/05/16	15.2	47.59	26.9	47.38	46.90	-11.7	15,266	-0.08%
2024/05/15	35.5	45.93	218.9	45.75	46.55	-183.4	14,328	-1.28%	大賣/鉅額交易
2024/05/14	23	42.93	12	42.78	42.65	11	13,293	0.08%
2024/05/13	33	43.57	94.7	43.31	43.90	-61.7	12,576	-0.49%
2024/05/10	1	40.89	0.1	40.95	40.50	1	11,860	0.01%
2024/05/09	1.4	40.43	1	40.70	40.20	0.4	11,642	0.00%
2024/05/08	5.4	40.76	6	41.25	40.70	-0.6	11,406	0.00%
2024/05/07	15.4	42.03	28.2	42.24	41.80	-12.9	11,071	-0.12%
2024/05/06	68.8	43.50	71.4	43.66	43.10	-2.5	10,526	-0.02%
2024/05/03	55.1	42.50	63.5	42.25	42.45	-8.4	9,754	-0.09%
2024/05/02	55	40.76	45.1	41.42	42.25	9.9	8,177	0.12%
2024/04/30	9.1	39.14	9.1	38.93	38.45	0	6,856	0.00%
2024/04/29	4.3	38.66	11.1	38.72	38.75	-6.8	6,442	-0.11%
2024/04/26	21.3	37.32	13.1	37.70	37.90	8.2	6,187	0.13%
2024/04/25	1	36.75	5.6	36.87	36.85	-4.6	5,946	-0.08%
2024/04/24	0	36.75	2	36.93	36.85	-2	5,939	-0.03%
2024/04/23	11	36.88	12.2	36.78	36.95	-1.2	5,998	-0.02%
2024/04/22	6.2	36.41	11.1	36.35	36.60	-4.9	6,018	-0.08%
2024/04/19	4.1	35.73	0.1	36.03	36.15	4	5,776	0.07%
2024/04/18	2	35.85	23.2	36.15	36.45	-21.2	5,567	-0.38%
2024/04/17	18.1	34.48	15	34.75	34.85	3.1	5,274	0.06%
2024/04/16	19.4	34.51	0	0.00	34.45	19.4	5,263	0.37%
2024/04/15	9	35.29	26	35.17	35.20	-17	5,183	-0.33%
2024/04/12	7.1	34.63	6	34.88	34.95	1.1	5,140	0.02%
2024/04/11	26.7	34.91	0	0.00	34.90	26.7	5,142	0.52%
2024/04/10	8	35.01	6	35.08	35.00	2	5,094	0.04%
2024/04/09	3	34.70	11.1	34.93	34.95	-8.1	5,171	-0.16%
2024/04/08	3.4	34.49	0	0.00	34.50	3.4	5,354	0.06%
2024/04/03	14.3	34.73	0	0.00	34.65	14.3	5,405	0.27%
2024/04/02	11.3	35.04	0	0.00	35.05	11.3	5,487	0.21%
2024/04/01	3.3	35.29	0	0.00	35.45	3.3	5,485	0.06%
2024/03/29	0.3	35.15	0	0.00	35.15	0.3	5,472	0.01%
2024/03/28	3.8	35.30	0	0.00	35.05	3.8	5,454	0.07%
2024/03/27	0.1	35.25	6	35.18	35.25	-6	5,412	-0.11%
2024/03/25	19.1	35.21	2.1	35.80	35.15	17	5,356	0.32%
2024/03/22	1.1	35.07	0	0.00	35.10	1.1	5,335	0.02%
2024/03/21	7	34.73	53.8	35.28	35.35	-46.8	5,325	-0.88%
2024/03/20	6.2	33.83	7.9	33.99	34.15	-1.8	5,712	-0.03%
2024/03/19	13.7	34.23	7.4	34.27	34.10	6.3	5,745	0.11%
2024/03/18	12	34.80	0	0.00	34.70	12	5,617	0.21%
2024/03/15	48.5	35.20	0	0.00	35.00	48.5	5,568	0.87%
2024/03/14	8.6	35.46	5.1	35.50	35.50	3.5	5,457	0.06%
2024/03/13	2	36.93	19.7	36.99	36.85	-17.7	5,191	-0.34%
2024/03/12	3	36.67	0.6	36.75	36.95	2.4	5,182	0.05%
2024/03/11	0	0.00	4.2	36.49	36.40	-4.2	5,193	-0.08%
2024/03/08	0	0.00	7	35.89	35.85	-7	5,166	-0.14%
2024/03/07	1.4	35.79	1	35.75	35.85	0.4	5,293	0.01%
2024/03/05	5.6	35.66	0	0.00	35.65	5.6	5,284	0.11%
2024/03/04	2.2	35.73	1	35.80	35.65	1.2	5,303	0.02%
2024/03/01	1.5	36.08	0	0.00	36.00	1.5	5,261	0.03%
2024/02/29	5.3	35.95	0.1	36.10	36.35	5.2	5,261	0.10%
2024/02/27	9.2	36.36	4	36.25	36.20	5.2	5,240	0.10%
2024/02/26	0.2	36.68	0	0.00	36.65	0.2	5,247	0.00%
2024/02/23	10.2	36.75	0	0.00	36.70	10.2	5,259	0.19%
2024/02/22	0	0.00	10.1	37.15	37.05	-10.1	5,303	-0.19%
2024/02/21	0.5	36.81	0	0.00	36.85	0.5	5,353	0.01%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0	0.00	5.1	37.09	37.15	-5.1	5,410	-0.09%
2024/02/16	0.3	36.25	0	0.00	36.20	0.3	5,509	0.00%
2024/02/15	16	35.70	0	0.00	36.10	16	5,583	0.29%
2024/02/05	6.1	35.79	0	0.00	35.75	6.1	5,539	0.11%
2024/02/02	0.1	36.00	11	36.05	36.05	-11	5,491	-0.20%
2024/02/01	0.2	35.95	3	35.97	36.10	-2.8	5,476	-0.05%
2024/01/31	4	35.80	0	0.00	35.75	4	5,471	0.07%
2024/01/30	2	35.90	0.6	36.00	35.90	1.5	5,473	0.03%
2024/01/29	0.1	36.25	3	36.33	36.35	-3	5,475	-0.05%
2024/01/26	2	36.38	0	0.00	36.35	2	5,520	0.04%
2024/01/24	0	36.00	0.1	36.28	36.00	-0.1	5,483	0.00%
2024/01/23	0	0.00	0.1	35.78	35.60	-0.1	5,510	0.00%
2024/01/22	9	35.46	28.2	35.40	35.45	-19.2	5,501	-0.35%
2024/01/19	47	35.34	0	0.00	35.45	47	5,473	0.86%
2024/01/18	3.3	34.76	0.1	35.09	34.80	3.2	5,448	0.06%
2024/01/17	10.4	35.35	10	35.15	34.90	0.4	5,386	0.01%
2024/01/16	10.2	36.10	0	36.60	35.90	10.2	5,227	0.19%
2024/01/15	2	37.00	4.4	37.06	37.00	-2.4	5,090	-0.05%
2024/01/12	4	36.93	0	0.00	36.90	4	5,129	0.08%
2024/01/11	1.2	36.85	0	0.00	37.00	1.2	5,185	0.02%
2024/01/10	4	37.05	0	0.00	36.95	4	5,178	0.08%
2024/01/09	8	37.34	0	0.00	37.20	8	5,158	0.16%
2024/01/08	4.7	37.74	1	37.80	37.65	3.7	5,099	0.07%
2024/01/05	6	38.57	28	38.05	38.05	-22	5,057	-0.43%
2024/01/04	3	38.55	6	38.59	38.55	-3	5,023	-0.06%
2024/01/03	32.1	38.82	24	38.81	38.70	8.1	5,005	0.16%
2024/01/02	17	39.13	2.1	39.24	39.25	14.9	4,893	0.31%
2023/12/29	2	37.83	0	0.00	37.75	2	4,681	0.04%
2023/12/28	0.1	37.00	10.2	37.84	37.85	-10.1	4,656	-0.22%
2023/12/27	0.1	36.95	0	36.95	37.00	0.1	4,579	0.00%
2023/12/22	1	36.45	7	36.43	36.25	-6	4,613	-0.13%
2023/12/20	0.5	36.60	5	36.92	36.85	-4.5	4,832	-0.09%
2023/12/19	0.1	36.61	3	36.50	36.45	-2.9	4,859	-0.06%
2023/12/18	0	0.00	0.9	37.15	37.00	-0.9	4,835	-0.02%
2023/12/15	4.1	36.90	17	36.94	36.75	-12.9	4,782	-0.27%
2023/12/14	0	0.00	3	36.95	36.95	-3	4,295	-0.07%
2023/12/12	5.1	36.20	0	0.00	36.20	5.1	4,244	0.12%
2023/12/11	0	0.00	2	36.48	36.50	-2	4,281	-0.05%
2023/12/08	11	36.97	1	36.95	36.60	10	4,310	0.23%
2023/12/07	14	37.06	1	36.95	36.90	13	4,314	0.30%
2023/12/06	7	37.33	10	37.19	37.30	-3	4,430	-0.07%
2023/12/05	2	36.78	1	36.75	36.75	1	4,490	0.02%
2023/12/04	13	37.08	11.1	37.06	37.15	1.9	4,754	0.04%
2023/12/01	3	35.80	0	0.00	35.80	3	4,689	0.06%
2023/11/30	3.3	36.13	0	0.00	35.80	3.3	4,809	0.07%
2023/11/29	14.1	35.96	0	0.00	35.85	14.1	4,766	0.30%
2023/11/28	0	0.00	20	35.90	35.85	-20	4,739	-0.42%
2023/11/27	8	35.66	0	0.00	35.50	8	4,695	0.17%
2023/11/24	0	35.70	0	0.00	35.85	0	4,687	0.00%
2023/11/22	0.3	35.70	0	0.00	35.75	0.3	4,762	0.01%
2023/11/21	10.1	35.86	0	0.00	35.95	10.1	4,810	0.21%
2023/11/20	2	35.91	1	35.90	35.80	1	4,752	0.02%
2023/11/17	7.1	36.71	1	36.80	36.90	6.1	4,762	0.13%
2023/11/16	5.1	36.75	2	37.10	36.80	3.1	4,779	0.06%
2023/11/15	0	0.00	1.1	36.57	36.70	-1.1	4,790	-0.02%
2023/11/14	1.1	35.49	0.1	35.35	35.50	1	4,642	0.02%
2023/11/13	1	34.55	0	0.00	34.70	1	4,594	0.02%
2023/11/07	21	34.00	0	0.00	34.10	21	4,720	0.44%
2023/11/06	3	34.42	0	34.55	34.50	3	4,754	0.06%
2023/11/03	0	0.00	10.1	34.00	34.10	-10.1	4,757	-0.21%
2023/11/02	2.2	33.07	0	33.40	33.25	2.1	4,809	0.04%
2023/11/01	0.3	32.73	0	0.00	32.60	0.3	4,827	0.01%
2023/10/31	2	32.95	0	32.80	32.40	2	4,855	0.04%
2023/10/30	0.1	33.40	0.1	33.41	33.20	0	4,859	0.00%
2023/10/27	0	0.00	2	33.40	33.40	-2	4,903	-0.04%
2023/10/26	1.1	33.20	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	0	0.00	0.1	33.75	33.80	-0.1	5,042	0.00%
2023/10/24	0.4	33.20	0	33.60	33.55	0.4	5,088	0.01%
2023/10/23	1	33.30	0.1	33.65	33.20	0.9	5,127	0.02%
2023/10/20	11	32.70	10	32.75	33.20	1	5,154	0.02%
2023/10/19	4.2	33.63	3	33.85	33.40	1.2	5,153	0.02%
2023/10/18	1.2	34.16	0	34.50	34.10	1.2	5,155	0.02%
2023/10/13	0.2	35.60	0	0.00	35.40	0.2	5,276	0.00%
2023/10/12	0	0.00	0	35.50	35.75	0	5,401	0.00%
2023/10/11	1	35.25	0.1	35.31	35.35	0.9	5,433	0.02%
2023/10/05	0	0.00	1	34.25	34.25	-1	5,450	-0.02%
2023/10/04	1	34.17	0	0.00	34.00	1	5,481	0.02%
2023/10/03	1	34.91	0	0.00	34.90	1	5,447	0.02%
2023/10/02	6	35.28	0	0.00	35.20	6	5,416	0.11%
2023/09/28	1	35.20	1	35.20	35.20	0	5,433	0.00%
2023/09/27	21.6	35.67	2	35.91	35.20	19.5	5,440	0.36%
2023/09/26	7.4	35.49	0	0.00	35.30	7.4	5,428	0.14%
2023/09/25	6.4	36.98	1.4	37.06	36.70	5.1	5,280	0.10%
2023/09/13	1	35.09	23.1	35.20	34.90	-22	5,230	-0.42%
2023/09/12	2	34.75	0	0.00	35.00	2	5,285	0.04%
2023/09/11	3.1	34.75	5.5	34.84	34.75	-2.4	5,299	-0.05%
2023/09/08	2	34.83	0	0.00	34.80	2	5,338	0.04%
2023/09/07	0.1	35.24	4	35.05	35.00	-3.9	5,454	-0.07%
2023/09/06	0.1	35.68	0	0.00	35.60	0.1	5,452	0.00%
2023/09/05	6	36.45	1	36.65	36.40	5	5,413	0.09%
2023/09/04	3.1	36.10	0	0.00	36.10	3.1	5,409	0.06%
2023/09/01	2	36.55	0	0.00	36.60	2	5,424	0.04%
2023/08/31	0	36.60	36.1	36.85	36.85	-36.1	5,542	-0.65%
2023/08/30	3.1	36.81	6	36.88	36.60	-2.9	5,703	-0.05%
2023/08/29	2	36.35	12.1	36.39	36.65	-10.1	5,614	-0.18%
2023/08/28	0	0.00	1.1	35.60	35.70	-1.1	5,309	-0.02%
2023/08/25	4	34.77	5.2	34.76	34.50	-1.2	5,274	-0.02%
2023/08/24	0	0.00	13	33.27	33.30	-13	5,180	-0.25%
2023/08/23	12	33.09	1	33.15	33.00	11	5,192	0.21%
2023/08/22	0.3	33.45	3	33.40	33.35	-2.7	5,227	-0.05%
2023/08/21	0	0.00	0.1	33.74	33.65	-0.1	5,272	0.00%
2023/08/18	0.2	33.20	0	33.45	33.20	0.2	5,260	0.00%
2023/08/17	1.3	33.14	2	33.25	33.20	-0.7	5,242	-0.01%
2023/08/16	15	33.96	0	0.00	33.80	15	5,159	0.29%
2023/08/15	1	34.60	1	34.75	34.50	0	5,126	0.00%
2023/08/14	3.1	34.82	2	35.20	34.55	1.1	5,142	0.02%
2023/08/11	0	0.00	5	35.18	35.05	-5	5,142	-0.10%
2023/08/10	2.2	34.64	1	34.95	34.55	1.2	5,136	0.02%
2023/08/09	2.2	34.84	1	35.00	34.85	1.2	5,172	0.02%
2023/08/08	4	35.06	2	35.05	34.90	2	5,184	0.04%
2023/08/07	2	35.30	0	0.00	35.15	2	5,165	0.04%
2023/08/04	6.4	35.29	1	35.30	35.15	5.3	5,202	0.10%
2023/08/02	9	35.27	0	0.00	35.10	9	5,198	0.17%
2023/07/31	1	35.80	3	35.70	35.60	-2	5,166	-0.04%
2023/07/28	11	35.65	0	0.00	35.60	11	5,157	0.21%
2023/07/27	6	35.85	16	35.94	36.15	-10	5,139	-0.19%
2023/07/26	0	0.00	3.6	35.41	35.35	-3.6	5,079	-0.07%
2023/07/25	0	0.00	10	35.10	35.05	-10	5,106	-0.20%
2023/07/24	9.1	35.08	1	35.15	35.15	8.1	5,096	0.16%
2023/07/21	2.2	35.44	0	0.00	35.20	2.2	5,073	0.04%
2023/07/20	1	35.80	0	35.85	35.70	1	5,147	0.02%
2023/07/19	6.1	35.25	0	0.00	35.10	6.1	5,134	0.12%
2023/07/18	6	35.35	0	0.00	35.25	6	5,097	0.12%
2023/07/17	7.2	35.42	12	35.25	35.45	-4.8	5,114	-0.09%
2023/07/14	0	0.00	0.2	35.45	35.55	-0.2	5,150	0.00%
2023/07/13	0.1	35.30	11	35.30	35.20	-10.9	5,183	-0.21%
2023/07/12	8	35.44	0	0.00	35.25	8	5,162	0.16%
2023/07/11	5	35.99	0	0.00	35.70	5	5,168	0.10%
2023/07/10	0	36.05	1	35.47	35.85	-1	5,193	-0.02%
2023/07/07	0	0.00	5	35.40	35.40	-5	5,242	-0.10%
2023/07/06	17	35.76	3	35.90	35.55	14	5,242	0.27%
2023/07/05	1	36.30	0.1	36.57	36.15	0.9	5,169	0.02%
2023/07/04	5	35.94	2	36.00	36.00	3	5,189	0.06%
2023/07/03	16	36.12	0	0.00	36.05	16	5,237	0.31%
2023/06/30	1.5	35.89	2	36.13	35.95	-0.5	5,333	-0.01%
2023/06/29	1	35.90	0	0.00	35.95	1	5,349	0.02%
2023/06/28	1	35.85	1	36.15	36.15	0	5,450	0.00%
2023/06/27	1	35.85	1	36.15	35.95	0	5,485	0.00%
2023/06/26	5	36.00	0	0.00	36.05	5	5,566	0.09%
2023/06/21	3	35.97	0	0.00	35.85	3	5,604	0.05%
2023/06/20	0.1	36.30	6	36.05	36.15	-5.9	5,639	-0.10%
2023/06/19	0.1	36.35	0	0.00	36.30	0.1	5,838	0.00%
2023/06/16	0	0.00	0.1	36.05	36.05	-0.1	6,138	0.00%
2023/06/15	19.1	36.62	1	36.60	36.70	18.1	6,667	0.27%
2023/06/14	1.1	36.45	0	0.00	36.50	1.1	6,906	0.02%
2023/06/13	3	36.53	12.1	36.50	36.75	-9.1	7,974	-0.11%
2023/06/12	1.1	35.56	10	35.85	35.55	-8.9	7,935	-0.11%
2023/06/09	0	0.00	8	36.30	36.10	-8	7,948	-0.10%
2023/06/08	4.2	36.26	2	36.30	36.25	2.2	7,979	0.03%
2023/06/07	0	0.00	1	36.71	36.85	-1	7,999	-0.01%
2023/06/06	21.1	36.76	4	36.41	37.00	17	7,968	0.21%
2023/06/05	3	36.80	59.2	36.57	36.95	-56.2	7,832	-0.72%
2023/06/02	23	35.23	6	35.14	35.05	17	7,564	0.22%
2023/06/01	5	34.87	0	0.00	34.90	5	7,550	0.07%
2023/05/30	11	35.10	0	0.00	35.05	11	7,560	0.15%
2023/05/29	10	34.80	7	35.04	35.00	3	7,700	0.04%
2023/05/26	0.1	34.98	6	34.88	34.90	-5.9	7,707	-0.08%
2023/05/23	2	35.60	0	35.70	35.70	2	7,678	0.03%
2023/05/22	0	0.00	1	35.50	35.50	-1	7,685	-0.01%
2023/05/19	0	0.00	0	35.60	35.55	0	7,676	0.00%
2023/05/16	2	34.60	2.1	35.19	35.10	-0.1	7,567	0.00%
2023/05/15	0.2	34.13	5	34.01	34.50	-4.8	7,585	-0.06%
2023/05/12	0.2	34.98	1.5	34.80	34.85	-1.3	7,513	-0.02%
2023/05/11	0	35.25	8.5	35.21	35.20	-8.5	7,470	-0.11%
2023/05/10	0	35.55	0	0.00	35.50	0	7,450	0.00%
2023/05/09	4	35.80	2	35.80	35.75	2	7,428	0.03%
2023/05/08	10	35.60	0.1	35.90	35.80	9.9	7,447	0.13%
2023/05/05	0	35.65	0	0.00	35.60	0	7,437	0.00%
2023/05/04	2	35.65	0	0.00	35.80	2	7,481	0.03%
2023/05/02	3	35.53	1.5	35.62	35.50	1.5	7,619	0.02%
2023/04/28	5	35.65	3	35.75	35.80	2	7,729	0.03%
2023/04/27	0	0.00	20	35.51	35.50	-20	7,726	-0.26%
2023/04/26	2	35.30	0	0.00	35.65	2	7,742	0.03%
2023/04/25	0	35.55	5	35.45	35.40	-5	7,724	-0.06%
2023/04/21	10	35.10	0	0.00	35.15	10	7,666	0.13%
2023/04/20	1.1	35.06	0	0.00	35.05	1.1	7,657	0.01%
2023/04/19	1	35.40	2	35.35	35.45	-1	7,673	-0.01%
2023/04/14	0	0.00	3	35.93	36.10	-3	7,546	-0.04%
2023/04/13	1	35.90	5	36.00	35.90	-4	7,542	-0.05%
2023/04/12	1	36.05	15	36.05	36.15	-14	7,539	-0.19%
2023/04/11	2	35.85	14.1	35.73	35.85	-12.1	7,476	-0.16%
2023/04/10	3.1	35.81	0	0.00	35.50	3.1	7,443	0.04%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/31	2	35.45	6	35.80	35.35	-4	7,291	-0.06%
2023/03/30	1	35.15	1	35.05	35.05	0	7,236	0.00%
2023/03/29	30.1	34.87	0	0.00	34.90	30.1	7,244	0.42%
2023/03/28	0	35.45	12	35.44	35.20	-12	7,227	-0.17%
2023/03/27	10	35.30	8	35.43	35.50	2	7,223	0.03%
2023/03/24	1	35.85	11	35.80	35.85	-10	7,204	-0.14%
2023/03/23	5	35.73	2	35.88	35.85	3	7,168	0.04%
2023/03/22	19	35.56	7	35.86	35.95	12	7,126	0.17%
2023/03/21	5	35.27	26.2	35.47	35.65	-21.2	6,984	-0.30%
2023/03/20	35.2	34.19	5	34.13	34.30	30.2	6,702	0.45%
2023/03/17	4	36.37	30.1	36.37	36.25	-26.1	6,127	-0.43%
2023/03/16	23.6	36.31	33.1	36.52	36.25	-9.5	5,954	-0.16%
2023/03/15	5.1	38.35	30	38.35	38.35	-24.9	4,988	-0.50%
2023/03/14	8	42.51	2	42.63	42.60	6	4,968	0.12%
2023/03/13	2.2	42.84	0.1	43.25	43.00	2.2	5,011	0.04%
2023/03/10	1	43.70	0	0.00	43.25	1	5,008	0.02%
2023/03/08	1	44.00	1	43.85	44.00	0	5,069	0.00%
2023/03/07	2	43.73	0.1	43.96	44.10	1.9	5,083	0.04%
2023/03/06	0	0.00	4	43.31	43.45	-4	5,069	-0.08%
2023/03/03	4.1	43.24	4	43.25	43.25	0.1	5,086	0.00%
2023/03/02	2.1	43.21	7	43.25	43.30	-4.9	5,100	-0.10%
2023/03/01	14.1	43.52	9	43.59	43.60	5.1	5,047	0.10%
2023/02/24	0	0.00	7.8	44.51	44.45	-7.8	4,887	-0.16%
2023/02/23	0	0.00	3	44.57	44.50	-3	4,861	-0.06%
2023/02/21	0.2	44.35	2	44.35	44.40	-1.9	4,897	-0.04%
2023/02/20	2	44.25	0	0.00	44.40	2	5,036	0.04%
2023/02/17	1.5	44.12	1	44.10	44.10	0.5	5,103	0.01%
2023/02/16	5	44.10	0.3	44.20	44.10	4.7	5,221	0.09%
2023/02/15	0	44.15	0	0.00	44.00	0	5,355	0.00%
2023/02/14	1.1	44.35	1	44.15	44.25	0.1	5,390	0.00%
2023/02/13	10.6	44.05	4	44.13	44.05	6.6	5,538	0.12%
2023/02/10	2.5	44.38	0	0.00	44.40	2.5	5,566	0.05%
2023/02/09	1.1	44.85	0	0.00	44.75	1.1	5,622	0.02%
2023/02/08	2.1	44.66	3	44.75	44.75	-0.9	5,670	-0.02%
2023/02/07	1.2	44.72	1	44.65	44.65	0.2	5,700	0.00%
2023/02/06	3.1	44.77	0	0.00	44.70	3.1	5,741	0.05%
2023/02/03	0	0.00	1	45.05	45.10	-1	5,764	-0.02%
2023/02/02	0.9	45.44	1	45.40	45.40	-0.1	5,807	0.00%
2023/02/01	0	0.00	1	45.15	45.30	-1	5,868	-0.02%
2023/01/31	2.1	44.95	0.5	45.26	44.75	1.6	6,156	0.03%
2023/01/30	0.1	44.00	64	44.53	44.70	-64	6,185	-1.03%
2023/01/16	1	43.60	0	0.00	43.55	1	6,200	0.02%
2023/01/13	6.1	43.56	3	43.55	43.35	3.1	6,238	0.05%
2023/01/12	4	43.48	110	43.66	43.30	-106	6,316	-1.68%	大賣/鉅額交易
2023/01/11	0	0.00	31	43.80	43.35	-31	6,377	-0.49%
2023/01/10	0	43.80	0	0.00	43.30	0	6,394	0.00%
2023/01/09	13	43.59	38	43.59	43.75	-25	6,410	-0.39%
2023/01/06	2	43.13	103	43.24	43.10	-101	6,440	-1.57%	大賣/
2023/01/05	4	43.24	11	43.09	43.00	-7	6,835	-0.10%
2023/01/04	0.1	43.50	21	43.36	43.35	-20.9	6,948	-0.30%
2023/01/03	5	43.01	2	43.03	43.55	3	7,003	0.04%
2022/12/30	0	0.00	1	43.45	43.25	-1	6,996	-0.01%
2022/12/29	1.1	42.70	0	0.00	42.65	1.1	7,015	0.02%
2022/12/28	4	43.33	3	43.15	43.15	1	7,027	0.01%
2022/12/27	0	0.00	16	43.98	43.90	-16	7,143	-0.22%
2022/12/26	3.5	43.75	7	43.69	43.65	-3.5	7,206	-0.05%
2022/12/23	15	43.52	0	0.00	43.65	15	7,254	0.21%
2022/12/22	5.1	43.65	17	44.15	44.35	-11.9	7,273	-0.16%
2022/12/21	15	42.79	7	43.06	43.15	8	7,318	0.11%
2022/12/20	31	43.37	51	42.80	42.50	-20	7,291	-0.27%
2022/12/19	3	43.99	70	44.15	44.00	-67	7,328	-0.91%
2022/12/16	9	44.38	4	44.79	44.40	5	7,295	0.07%
2022/12/15	3	44.88	0	0.00	45.05	3	7,276	0.04%
2022/12/14	9	44.98	177.1	44.94	45.00	-168.1	7,264	-2.31%	大賣/鉅額交易
2022/12/13	8	44.61	18	44.76	44.45	-10	7,239	-0.14%
2022/12/12	33.3	44.35	3	44.57	44.35	30.3	7,191	0.42%
2022/12/09	1	44.60	13	44.85	44.85	-12	7,209	-0.17%
2022/12/08	12.3	44.58	10	44.50	44.50	2.3	7,180	0.03%
2022/12/07	23.2	45.59	22.3	45.88	45.60	1	7,113	0.01%
2022/12/06	23	46.85	15	46.86	46.45	8	6,971	0.11%
2022/12/05	3	47.00	11	47.26	47.20	-8	6,913	-0.12%
2022/12/02	30	46.62	30	46.33	45.95	0	6,853	0.00%
2022/12/01	29	46.59	27	47.06	46.35	2	6,845	0.03%
2022/11/30	7	46.20	6	46.23	46.15	1	6,800	0.01%
2022/11/29	0	0.00	0.8	45.55	45.90	-0.8	6,709	-0.01%
2022/11/28	5	44.65	5	45.15	45.25	0	6,788	0.00%
2022/11/25	5	45.65	8	45.62	45.35	-3	6,849	-0.04%
2022/11/24	30	44.85	31	44.53	45.20	-1	6,829	-0.01%
2022/11/23	13	44.15	14	44.35	44.20	-1	6,810	-0.01%
2022/11/22	17	43.95	5	44.06	43.95	12	6,859	0.17%
2022/11/21	5	44.12	4.2	44.43	44.10	0.8	6,880	0.01%
2022/11/18	5	44.34	6	44.59	44.45	-1	6,867	-0.01%
2022/11/17	13	43.55	15	44.00	43.95	-2	6,861	-0.03%
2022/11/16	15	44.65	13	44.50	44.25	2	6,816	0.03%
2022/11/15	46	45.28	34	45.23	45.50	12	6,702	0.18%
2022/11/14	4	45.14	23	44.97	45.25	-19	6,637	-0.29%
2022/11/11	48	44.05	44	44.54	44.65	4	6,548	0.06%
2022/11/10	15	43.39	10	43.32	43.30	5	6,453	0.08%
2022/11/09	13.1	44.07	4	43.76	43.60	9.1	6,546	0.14%
2022/11/08	11	42.20	4.1	42.67	43.45	6.9	6,489	0.11%
2022/11/07	14	41.36	26	41.48	41.80	-12	6,546	-0.18%
2022/11/04	3	40.12	3	40.37	40.70	0	6,674	0.00%
2022/11/03	8	40.14	1	40.65	40.35	7	6,784	0.10%
2022/11/02	0.4	39.80	3	40.22	40.90	-2.6	6,852	-0.04%
2022/11/01	4	39.84	10	39.94	40.00	-6	6,873	-0.09%
2022/10/31	3	39.63	2	40.03	39.60	1	6,907	0.01%
2022/10/28	3.5	40.39	21	40.50	40.00	-17.6	6,976	-0.25%
2022/10/27	5	40.05	4	40.15	40.35	1	7,020	0.01%
2022/10/26	4.4	58.07	0	0.00	58.00	4.4	6,861	0.06%
2022/10/25	1	57.71	0	0.00	58.10	1	7,285	0.01%
2022/10/24	0	59.30	0	0.00	59.00	0	7,298	0.00%
2022/10/21	0	0.00	2	60.45	60.40	-2	7,271	-0.03%
2022/10/20	1	58.20	1	59.42	60.50	0	7,414	0.00%
2022/10/19	20	59.35	4	59.90	58.80	16	7,709	0.21%
2022/10/18	1	59.30	6	58.30	59.00	-5	8,120	-0.06%
2022/10/17	1	55.29	0	57.40	57.40	1	9,704	0.01%
2022/10/14	2	55.80	1	56.50	56.50	1	9,729	0.01%
2022/10/13	6	55.82	0	0.00	54.70	6	10,220	0.06%
2022/10/12	2	55.90	6	56.28	56.60	-4	9,827	-0.04%
2022/10/11	0	51.70	2.2	51.69	51.50	-2.2	9,732	-0.02%
2022/10/07	1	53.60	0	53.30	53.60	1	9,688	0.01%
2022/10/06	1	51.40	60	52.85	53.10	-59	9,659	-0.61%
2022/10/05	0	0.00	2	51.75	51.40	-2	9,655	-0.02%
2022/10/04	7.1	49.23	17	50.09	50.30	-10	9,677	-0.10%
2022/10/03	5	50.00	0	0.00	49.85	5	9,596	0.05%
2022/09/30	1.1	51.39	0	0.00	51.40	1.1	9,546	0.01%
2022/09/28	2.5	51.85	0	0.00	50.60	2.5	9,600	0.03%
2022/09/27	2	53.80	0	0.00	53.70	2	9,542	0.02%
2022/09/26	9	53.81	0	0.00	53.50	9	9,574	0.09%
2022/09/23	2	56.20	0	0.00	56.10	2	9,574	0.02%
2022/09/22	3	56.40	0	0.00	56.50	3	9,599	0.03%
2022/09/21	1	58.30	0	0.00	58.40	1	9,561	0.01%
2022/09/20	0	0.00	0	59.20	58.90	0	9,553	0.00%
2022/09/19	0	58.50	2	58.15	58.00	-2	9,556	-0.02%
2022/09/15	2	60.00	2	60.35	60.30	0	9,578	0.00%
2022/09/14	3	59.10	0	59.40	59.00	3	9,595	0.03%
2022/09/13	0	0.00	4	60.50	60.70	-4	9,604	-0.04%
2022/09/12	0	0.00	1.5	60.40	60.30	-1.5	9,658	-0.02%
2022/09/08	0	0.00	0	60.10	60.30	0	9,752	0.00%
2022/09/07	0	58.60	0.1	58.40	58.00	-0.1	9,759	0.00%
2022/09/05	1	59.30	0	60.00	59.90	1	9,788	0.01%
2022/09/02	2.1	59.56	0	0.00	59.20	2.1	9,859	0.02%
2022/09/01	2.2	61.15	1	60.82	61.30	1.1	9,779	0.01%
2022/08/30	0	0.00	1	63.60	63.40	-1	9,714	-0.01%
2022/08/29	1	62.80	0.2	63.00	62.80	0.8	9,725	0.01%
2022/08/26	0.1	63.74	2	64.40	64.30	-2	9,730	-0.02%
2022/08/25	0	0.00	1	63.20	62.70	-1	9,704	-0.01%
2022/08/24	1	62.00	1	62.50	62.60	0	9,758	0.00%
2022/08/23	0	62.10	0	0.00	61.80	0	9,953	0.00%
2022/08/22	0	0.00	1	63.19	63.20	-1	10,007	-0.01%
2022/08/19	3	62.10	1	62.51	63.00	2	10,012	0.02%
2022/08/18	4.8	62.74	1	62.30	63.00	3.8	10,003	0.04%
2022/08/17	4	63.35	3	63.23	63.30	1	9,993	0.01%
2022/08/16	4.4	63.10	12	63.68	63.50	-7.6	9,996	-0.08%
2022/08/15	8.1	64.83	2	64.80	64.90	6.1	9,864	0.06%
2022/08/12	1	63.20	0	0.00	63.00	1	9,811	0.01%
2022/08/11	23	63.88	2.8	63.17	64.50	20.2	9,774	0.21%
2022/08/10	3.5	61.52	8.1	60.94	61.50	-4.6	9,669	-0.05%
2022/08/09	5.1	60.04	5	59.76	60.00	0.1	9,575	0.00%
2022/08/08	0.1	58.20	3	57.90	58.00	-3	9,580	-0.03%
2022/08/05	1.1	57.20	1.4	57.36	57.70	-0.4	9,675	0.00%
2022/08/04	0.1	55.00	2	55.05	56.00	-1.9	9,803	-0.02%
2022/08/03	4	57.20	10	56.35	56.40	-6	9,749	-0.06%
2022/08/02	6.2	57.78	5	57.72	57.90	1.2	9,726	0.01%
2022/08/01	9.2	56.45	12	56.73	57.90	-2.8	9,782	-0.03%
2022/07/29	2.1	54.80	0.5	54.80	54.80	1.6	9,333	0.02%
2022/07/28	0.5	60.90	4	60.60	60.80	-3.5	9,592	-0.04%
2022/07/27	11	60.44	5	60.26	60.80	6	9,631	0.06%
2022/07/26	8.1	60.75	24	61.34	61.10	-15.9	9,605	-0.17%
2022/07/25	26.4	58.75	19	57.77	59.60	7.4	9,320	0.08%
2022/07/22	85.1	58.14	127.4	57.58	58.00	-42.3	9,034	-0.47%	大賣/
2022/07/21	4.1	59.20	0	59.20	59.20	4.1	8,254	0.05%
2022/07/20	41.8	66.36	7.8	66.63	65.70	34	8,214	0.41%
2022/07/19	0.2	72.90	3.2	72.59	72.90	-3	7,723	-0.04%
2022/07/18	0	0.00	1.8	72.49	72.80	-1.8	7,758	-0.02%
2022/07/15	1	70.50	1.7	71.04	70.90	-0.7	7,754	-0.01%
2022/07/14	0.1	71.00	5.1	70.91	71.30	-5	7,784	-0.06%
2022/07/13	5	70.80	0	0.00	71.20	5	7,796	0.06%
2022/07/12	13.2	69.66	0	0.00	69.10	13.2	7,877	0.17%
2022/07/11	19.1	69.84	2	69.40	69.40	17.1	7,850	0.22%
2022/07/07	5.6	69.81	10.1	70.90	71.00	-4.5	7,858	-0.06%
2022/07/06	3	70.00	0	0.00	69.90	3	8,040	0.04%
2022/07/05	6.2	70.85	0	0.00	71.40	6.2	8,002	0.08%
2022/07/04	3	70.40	0	0.00	71.40	3	7,999	0.04%
2022/07/01	33	70.70	4	70.95	70.30	29	8,025	0.36%
2022/06/30	1	73.70	5	74.10	73.40	-4	7,927	-0.05%
2022/06/27	0.3	75.70	16	75.49	75.50	-15.7	8,050	-0.20%
2022/06/24	2	74.20	24	74.34	74.50	-22	8,124	-0.27%
2022/06/23	2	73.09	0	0.00	72.70	2	8,146	0.02%
2022/06/22	3	73.00	0	0.00	72.70	3	8,246	0.04%
2022/06/21	3	74.40	0	0.00	74.40	3	8,256	0.04%
2022/06/20	4	72.95	1	73.80	72.60	3	8,320	0.04%
2022/06/17	0	75.15	0	0.00	74.30	0	8,386	0.00%
2022/06/16	0	77.00	0	0.00	75.70	0	8,421	0.00%
2022/06/13	5	76.36	0	0.00	75.70	5	8,821	0.06%
2022/06/10	0	0.00	5	78.58	78.50	-5	8,757	-0.06%
2022/06/07	5	77.50	1	77.60	77.80	4	8,799	0.05%
2022/06/06	0	0.00	10.2	77.42	77.60	-10.2	8,844	-0.12%
2022/06/02	1	76.20	3	76.20	76.20	-2	8,997	-0.02%
2022/06/01	0	0.00	2	76.90	76.10	-2	9,142	-0.02%
2022/05/30	0	0.00	1.8	74.68	75.00	-1.8	9,004	-0.02%
2022/05/26	1	72.10	0	0.00	72.00	1	9,021	0.01%
2022/05/25	11	72.30	0.3	72.50	72.50	10.7	9,173	0.12%
2022/05/24	1.3	72.21	0.4	73.10	71.70	1	9,462	0.01%
2022/05/23	2.2	72.70	1	72.60	72.70	1.2	9,605	0.01%
2022/05/20	1	72.20	2	72.95	72.70	-1	9,745	-0.01%
2022/05/19	16	72.02	0	0.00	71.90	16	9,872	0.16%
2022/05/18	2	71.20	7	73.46	73.80	-5	9,887	-0.05%
2022/05/17	1.7	70.78	0.2	71.00	71.30	1.5	9,881	0.01%
2022/05/16	6	70.70	3	71.30	70.20	3	9,838	0.03%
2022/05/13	4.1	69.98	2	71.25	71.50	2.1	9,759	0.02%
2022/05/12	47.7	71.13	0	0.00	69.80	47.7	9,667	0.49%
2022/05/11	8	74.22	0	0.00	73.40	8	9,487	0.08%
2022/05/10	12.1	73.65	2	73.65	74.30	10.1	9,478	0.11%
2022/05/09	3.1	74.10	1	74.10	74.00	2.1	9,401	0.02%
2022/05/06	8.4	76.16	0	0.00	76.40	8.4	9,293	0.09%
2022/05/05	6.3	77.60	1.2	77.13	77.70	5	9,294	0.05%
2022/05/04	2.5	79.81	7.7	80.09	80.30	-5.2	8,937	-0.06%
2022/05/03	2	79.05	1	79.60	79.60	1	8,877	0.01%
2022/04/29	0.2	78.10	0	0.00	78.30	0.2	8,755	0.00%
2022/04/28	2.2	77.32	5	78.08	77.50	-2.9	8,743	-0.03%
2022/04/27	16.2	77.11	36	78.25	78.90	-19.7	8,590	-0.23%
2022/04/26	0	0.00	18	74.50	74.50	-18	7,745	-0.23%
2022/04/25	1.1	66.95	1	67.60	67.80	0.1	7,794	0.00%
2022/04/22	4.1	69.01	0	0.00	69.10	4.1	7,749	0.05%
2022/04/21	4.1	70.25	0	0.00	69.90	4.1	7,781	0.05%
2022/04/20	2	69.90	0	0.00	70.30	2	7,799	0.03%
2022/04/19	0.1	70.70	0	0.00	70.20	0.1	7,905	0.00%
2022/04/18	5.6	70.26	3	71.50	69.80	2.6	8,173	0.03%
2022/04/15	3	73.00	1	72.60	72.50	2	8,063	0.02%
2022/04/14	1	73.80	1	73.80	73.80	0	8,033	0.00%
2022/04/13	5	74.40	0	0.00	74.30	5	8,065	0.06%
2022/04/12	11.5	74.57	4	75.95	73.20	7.5	8,002	0.09%
2022/04/11	6	78.25	5	77.80	77.80	1	7,785	0.01%
2022/04/07	2	77.85	0	0.00	77.50	2	7,746	0.03%
2022/04/06	2	78.50	0	0.00	79.80	2	7,673	0.03%
2022/04/01	1	78.80	13	78.80	79.10	-12	7,626	-0.16%
2022/03/31	0	0.00	11	79.40	79.30	-11	7,628	-0.14%
2022/03/30	10	79.01	4	79.45	79.10	6	7,624	0.08%
2022/03/29	0	0.00	9	78.98	79.20	-9	7,527	-0.12%
2022/03/28	7	76.13	1	77.00	77.20	6	7,434	0.08%
2022/03/25	0.2	77.20	6.4	76.44	77.20	-6.2	7,414	-0.08%
2022/03/24	1	74.80	6	74.95	75.10	-5	7,271	-0.07%
2022/03/23	1	73.90	18	74.67	74.90	-17	7,250	-0.23%
2022/03/22	0	0.00	3	73.40	73.60	-3	7,157	-0.04%
2022/03/18	1	72.98	1	71.30	73.00	0	6,990	0.00%
2022/03/17	3.1	70.43	1	70.30	70.80	2.1	6,786	0.03%
2022/03/16	3	71.49	1	70.10	70.10	2	6,737	0.03%
2022/03/15	1	71.70	1	71.80	71.70	0	6,594	0.00%
2022/03/11	5	71.20	2	71.80	72.10	3	6,614	0.05%
2022/03/10	1	71.89	1	71.80	71.90	0	6,630	0.00%
2022/03/09	0	0.00	1	69.40	69.90	-1	6,627	-0.02%
2022/03/08	4.1	68.47	0	0.00	67.60	4.1	6,590	0.06%
2022/03/07	3.1	70.61	0	0.00	70.60	3.1	6,421	0.05%
2022/03/04	1	73.20	1	73.80	73.30	0	6,411	0.00%
2022/03/03	3.1	73.37	0	0.00	73.60	3.1	6,550	0.05%
2022/03/02	2	71.80	1	71.60	72.40	1	6,620	0.02%
2022/03/01	5	71.40	2	71.70	72.00	3	6,599	0.05%
2022/02/25	9	71.53	1	71.60	71.60	8	6,532	0.12%
2022/02/24	13.9	73.65	11	73.27	71.50	2.9	6,388	0.04%
2022/02/23	23.2	74.15	2	74.25	74.40	21.2	6,141	0.35%
2022/02/22	7	71.19	26	71.60	71.80	-19	6,098	-0.31%
2022/02/21	6.2	69.88	9.1	71.42	71.90	-2.9	5,982	-0.05%
2022/02/18	5	69.28	2	69.25	69.90	3	5,863	0.05%
2022/02/17	1	68.51	4.5	68.76	68.80	-3.5	5,808	-0.06%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/15	1	67.70	1	68.00	67.50	0	6,047	0.00%
2022/02/14	8	67.60	3	67.70	67.50	5	6,087	0.08%
2022/02/11	8.2	68.53	3	68.20	68.90	5.2	6,110	0.09%
2022/02/10	1	68.40	4	68.38	68.80	-3	6,203	-0.05%
2022/02/09	8.5	67.72	1	67.60	67.70	7.5	6,179	0.12%
2022/02/08	2.2	67.43	6	67.60	67.70	-3.8	6,283	-0.06%
2022/02/07	11	64.74	3	66.80	67.20	8	6,266	0.13%
2022/01/26	3	63.80	0	0.00	63.70	3	6,224	0.05%
2022/01/25	10.4	63.32	3	63.30	63.40	7.4	6,480	0.11%
2022/01/24	5.1	63.80	1	64.10	64.40	4.1	6,577	0.06%
2022/01/21	1	65.30	0	0.00	64.80	1	6,731	0.01%
2022/01/20	0.1	66.30	2	66.10	66.30	-1.9	6,874	-0.03%
2022/01/19	1	66.40	0	0.00	66.00	1	7,402	0.01%
2022/01/18	1	66.40	0	0.00	67.00	1	7,750	0.01%
2022/01/17	0.3	66.80	6	66.98	66.80	-5.7	7,872	-0.07%
2022/01/14	1	66.00	1	66.90	66.00	0	8,057	0.00%
2022/01/13	2	66.20	5	66.80	67.00	-3	8,087	-0.04%
2022/01/12	0	0.00	1	67.50	66.50	-1	8,079	-0.01%
2022/01/11	4	66.64	6	65.33	67.00	-2	7,972	-0.03%
2022/01/10	2	63.55	1	64.00	63.90	1	7,738	0.01%
2022/01/07	1	62.80	4	63.10	62.80	-3	7,732	-0.04%
2022/01/06	3	63.60	4	64.08	63.60	-1	7,738	-0.01%
2022/01/05	0	63.10	0	0.00	63.10	0	7,746	0.00%
2022/01/04	3	63.13	0	0.00	63.20	3	7,864	0.04%
2022/01/03	1	63.90	1.6	63.45	63.60	-0.6	7,931	-0.01%
2021/12/30	2	63.70	0	0.00	63.80	2	7,940	0.03%
2021/12/28	0	62.90	0	0.00	63.00	0	8,085	0.00%
2021/12/27	3	62.90	5	63.30	63.00	-2	8,192	-0.02%
2021/12/24	0	63.10	3.3	63.28	63.30	-3.3	8,294	-0.04%
2021/12/23	0.1	62.30	1	62.50	62.50	-0.9	8,336	-0.01%
2021/12/22	1	62.30	1	62.50	62.00	0	8,446	0.00%
2021/12/21	0	0.00	0.4	62.36	62.40	-0.4	8,678	0.00%
2021/12/20	1	61.00	0.1	61.80	61.40	0.9	9,124	0.01%
2021/12/17	1.2	61.45	0	0.00	61.30	1.2	9,432	0.01%
2021/12/16	0	0.00	0.3	62.10	61.80	-0.3	10,123	0.00%
2021/12/15	0.1	62.00	0	0.00	61.90	0.1	10,653	0.00%
2021/12/14	6.2	60.91	7	61.14	61.00	-0.8	10,919	-0.01%
2021/12/13	18	61.88	0	0.00	61.60	18	11,008	0.16%
2021/12/10	3	63.33	0	0.00	63.20	3	11,117	0.03%
2021/12/09	0	0.00	2	64.20	64.00	-2	11,358	-0.02%
2021/12/08	0.2	64.40	6	64.20	64.10	-5.8	11,789	-0.05%
2021/12/07	0	63.60	4	64.60	64.40	-4	12,028	-0.03%
2021/12/06	1.2	63.28	1	62.90	63.00	0.2	12,160	0.00%
2021/12/03	4.1	63.48	0	0.00	63.40	4.1	12,276	0.03%
2021/12/02	5.1	64.21	1	64.20	63.70	4.1	12,428	0.03%
2021/11/30	1	64.30	2	64.80	64.20	-1	12,675	-0.01%
2021/11/29	15.1	63.05	10	62.74	63.80	5.1	12,668	0.04%
2021/11/26	6.1	65.06	0	0.00	64.90	6.1	12,667	0.05%
2021/11/25	3	66.93	1	66.80	66.70	2	12,678	0.02%
2021/11/24	0.2	66.70	0	0.00	66.90	0.2	12,709	0.00%
2021/11/23	2.1	66.51	0	0.00	66.50	2.1	12,738	0.02%
2021/11/22	4	66.73	0	0.00	66.70	4	12,707	0.03%
2021/11/19	2.1	67.38	1	68.30	67.10	1.1	12,660	0.01%
2021/11/18	0	0.00	2	68.70	68.70	-2	12,521	-0.02%
2021/11/17	1.6	68.76	0	0.00	68.90	1.6	12,501	0.01%
2021/11/16	0.2	68.60	1	68.80	68.50	-0.8	12,484	-0.01%
2021/11/15	2	69.55	0	0.00	69.00	2	12,470	0.02%
2021/11/12	0	0.00	5	67.78	68.50	-5	12,312	-0.04%
2021/11/11	1.1	66.28	0	0.00	66.70	1.1	12,278	0.01%
2021/11/10	7.1	66.99	0	0.00	66.80	7.1	12,311	0.06%
2021/11/09	3.7	66.75	4	67.23	67.50	-0.4	12,330	0.00%
2021/11/08	11	67.68	0	0.00	67.50	11	12,253	0.09%
2021/11/05	144	67.20	0	0.00	67.00	144	12,270	1.17%	大買/鉅額交易
2021/11/04	5	68.64	12	68.68	68.50	-7	12,132	-0.06%
2021/11/03	4	69.38	21	69.43	69.60	-17	12,059	-0.14%
2021/11/02	29	69.23	11.1	69.31	68.20	17.9	11,962	0.15%
2021/11/01	14.6	70.68	0	0.00	70.90	14.6	11,713	0.12%
2021/10/29	4	71.48	21	71.01	70.90	-17	11,593	-0.15%
2021/10/28	9	69.58	2	69.80	69.90	7	11,409	0.06%
2021/10/27	39.1	68.43	13	69.10	69.90	26.1	11,209	0.23%
2021/10/26	11	66.45	24	64.95	67.20	-13	10,637	-0.12%
2021/10/25	12	60.95	0	0.00	61.90	12	10,289	0.12%
2021/10/22	8	60.03	7.4	59.85	60.80	0.6	10,202	0.01%
2021/10/21	6	57.78	1	58.10	58.20	5	10,106	0.05%
2021/10/20	1.1	56.81	2	56.90	57.30	-0.9	10,103	-0.01%
2021/10/18	0	0.00	24	56.09	56.40	-24	10,314	-0.23%
2021/10/15	0	0.00	22	55.15	55.20	-22	10,382	-0.21%
2021/10/14	0.1	55.00	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	3.1	54.28	0	0.00	54.80	3.1	10,588	0.03%
2021/10/12	2	55.30	0	0.00	55.30	2	10,583	0.02%
2021/10/08	10	56.60	11	57.43	56.80	-1	10,518	-0.01%
2021/10/07	0	0.00	1	56.20	56.40	-1	10,529	-0.01%
2021/10/06	2	55.75	0	0.00	55.30	2	10,674	0.02%
2021/10/05	1	55.40	2.2	55.58	56.00	-1.2	10,724	-0.01%
2021/10/04	3	55.67	0	0.00	55.30	3	10,856	0.03%
2021/10/01	8.7	56.77	0	0.00	56.00	8.7	11,058	0.08%
2021/09/30	1	57.50	0	0.00	57.40	1	11,098	0.01%
2021/09/29	11.1	58.14	0	0.00	57.40	11.1	11,014	0.10%
2021/09/28	3	56.67	2	57.85	57.90	1	10,929	0.01%
2021/09/27	10.4	57.19	17	57.10	56.10	-6.6	10,701	-0.06%
2021/09/24	28.1	60.48	4	60.68	59.80	24.1	10,230	0.24%
2021/09/23	25.6	61.06	8	60.76	61.10	17.6	9,950	0.18%
2021/09/22	17.5	82.21	25	81.47	82.30	-7.5	9,324	-0.08%
2021/09/17	7	84.33	10	84.34	85.00	-3	9,002	-0.03%
2021/09/16	14	83.81	21	84.81	83.90	-7	8,754	-0.08%
2021/09/15	2	84.30	7.1	84.20	84.60	-5.1	8,643	-0.06%
2021/09/14	4	82.48	2.1	82.55	83.50	1.9	8,435	0.02%
2021/09/13	31	81.87	11	81.88	81.50	20	8,187	0.24%
2021/09/10	3.1	80.68	4	79.90	81.20	-0.9	7,808	-0.01%
2021/09/09	7	77.29	1	76.80	78.50	6	7,588	0.08%
2021/09/08	10	75.01	9.1	76.33	75.10	0.9	7,397	0.01%
2021/09/07	8.1	74.84	8	75.28	76.10	0.1	7,242	0.00%
2021/09/06	8.1	74.16	22.8	73.07	73.60	-14.7	7,053	-0.21%
2021/09/02	18.1	71.22	10	69.40	69.40	8.1	6,743	0.12%
2021/09/01	4.2	70.65	3.2	71.15	71.30	1	6,592	0.02%
2021/08/31	1.1	67.19	0	0.00	69.30	1.1	6,396	0.02%
2021/08/30	1.1	67.23	0	0.00	67.60	1.1	6,261	0.02%
2021/08/27	0.1	66.00	0	66.00	66.90	0	6,208	0.00%
2021/08/26	0.3	65.40	0	65.30	65.30	0.3	6,145	0.00%
2021/08/25	0	65.40	0.1	65.20	65.40	0	6,158	0.00%
2021/08/23	0.1	64.70	0	0.00	64.80	0.1	6,169	0.00%
2021/08/20	17	63.00	0	0.00	63.00	17	6,168	0.28%
2021/08/18	4	64.00	5	64.50	65.40	-1	6,155	-0.02%
2021/08/17	2	64.90	0	0.00	63.50	2	6,094	0.03%
2021/08/16	32	66.50	0	0.00	65.90	32	6,041	0.53%
2021/08/13	14.1	67.32	1	68.10	67.80	13.1	5,959	0.22%
2021/08/12	4.1	65.86	2.2	65.70	67.00	1.9	5,897	0.03%
2021/08/11	8	65.40	0	0.00	65.30	8	5,920	0.14%
2021/08/10	0	64.80	0	0.00	64.50	0	5,951	0.00%
2021/08/09	0	0.00	10	64.83	64.90	-10	6,139	-0.16%
2021/08/06	0	64.50	1	64.50	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	1	64.70	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	5	64.70	65.00	-5	6,738	-0.07%
2021/08/03	0	0.00	1	63.90	64.30	-1	6,917	-0.01%
2021/08/02	0	0.00	9	63.30	63.60	-9	7,003	-0.13%
2021/07/30	0	62.00	0	0.00	62.40	0	6,997	0.00%
2021/07/29	7	61.90	0	0.00	62.20	7	7,027	0.10%
2021/07/28	1	60.50	24	61.18	61.40	-23	7,070	-0.33%
2021/07/27	5	62.80	27	62.47	62.10	-22	7,230	-0.30%
2021/07/26	2	65.85	2	65.80	64.80	0	7,176	0.00%
2021/07/23	15.1	65.80	1	66.10	66.40	14.1	7,135	0.20%
2021/07/22	7	64.84	0	0.00	65.00	7	6,977	0.10%
2021/07/21	2	65.30	5	64.80	65.10	-3	6,938	-0.04%
2021/07/20	8	65.75	11	65.76	65.80	-3	6,906	-0.04%
2021/07/19	1	66.11	0	0.00	66.60	1	6,888	0.01%
2021/07/16	10	65.06	5	65.40	65.60	5	6,921	0.07%
2021/07/15	11	64.45	11	64.45	64.80	0	6,945	0.00%
2021/07/14	2	63.30	1	63.00	63.30	1	6,955	0.01%
2021/07/13	7	65.63	0	0.00	64.00	7	7,001	0.10%
2021/07/12	11	64.78	3	64.50	65.40	8	6,962	0.11%
2021/07/09	18	62.66	8	63.16	62.90	10	6,865	0.15%
2021/07/08	6	61.67	3	61.40	62.90	3	6,744	0.04%
2021/07/07	14	59.02	2	59.10	59.10	12	6,524	0.18%
2021/07/05	0	0.00	2	56.90	56.70	-2	6,492	-0.03%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/06/30	3	56.70	4	56.65	56.60	-1	6,742	-0.01%
2021/06/29	4	56.90	0	0.00	56.70	4	6,807	0.06%
2021/06/28	15	56.13	30	56.99	57.60	-15	6,848	-0.22%
2021/06/25	1	54.60	5	54.60	54.80	-4	6,779	-0.06%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	1	53.90	0	0.00	53.80	1	7,489	0.01%
2021/06/18	0	0.00	0.8	53.50	54.00	-0.8	7,566	-0.01%
2021/06/17	3	53.20	1	53.20	53.20	2	7,575	0.03%
2021/06/16	10	53.70	0	0.00	53.40	10	7,669	0.13%
2021/06/15	0	0.00	1	53.80	53.70	-1	7,756	-0.01%
2021/06/11	2	53.25	0	0.00	53.20	2	7,884	0.03%
2021/06/10	9	52.30	0	0.00	52.30	9	7,938	0.11%
2021/06/08	2	52.10	0.3	52.30	52.30	1.8	8,079	0.02%
2021/06/07	3	52.13	1	51.60	52.20	2	8,253	0.02%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	11	52.48	0	0.00	52.50	11	8,578	0.13%
2021/06/01	0.1	52.40	0	0.00	52.50	0.1	8,588	0.00%
2021/05/31	6	52.52	0	0.00	52.50	6	8,689	0.07%
2021/05/28	1.1	52.28	0.4	52.30	52.40	0.7	8,738	0.01%
2021/05/27	10	51.76	0	0.00	52.00	10	8,795	0.11%
2021/05/25	3	51.63	0	0.00	51.70	3	8,879	0.03%
2021/05/24	0.1	51.40	1	51.40	51.50	-0.9	8,946	-0.01%
2021/05/21	5	51.80	0	0.00	51.70	5	9,023	0.06%
2021/05/20	0	0.00	1	50.80	51.00	-1	9,068	-0.01%
2021/05/19	1	51.20	32	51.37	51.20	-31	9,040	-0.34%
2021/05/18	21	50.13	49	50.29	51.00	-28	9,037	-0.31%
2021/05/17	21	48.94	16	48.55	48.45	5	8,988	0.06%
2021/05/14	0	0.00	19	51.10	51.00	-19	8,783	-0.22%
2021/05/13	14	49.60	2	49.65	49.85	12	8,642	0.14%
2021/05/12	59	51.07	11	49.95	50.20	48	8,526	0.56%
2021/05/11	15	53.77	29	54.25	53.80	-14	8,165	-0.17%
2021/05/10	0	0.00	3	54.40	54.60	-3	7,961	-0.04%
2021/05/05	9	52.00	13	53.32	52.50	-4	7,852	-0.05%
2021/05/04	7	53.01	2	53.05	52.20	5	7,773	0.06%
2021/05/03	5	53.10	0	0.00	53.10	5	7,497	0.07%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/26	0	0.00	1	53.90	54.30	-1	7,393	-0.01%
2021/04/23	3	53.00	3	53.13	53.20	0	7,335	0.00%
2021/04/22	19	53.35	2	53.60	52.70	17	7,311	0.23%
2021/04/21	0	0.00	5	53.10	54.10	-5	7,133	-0.07%
2021/04/19	31	52.88	8	52.95	53.10	23	7,025	0.33%
2021/04/16	6	50.10	7	50.64	51.40	-1	6,894	-0.01%
2021/04/15	0	0.00	0.7	50.00	50.10	-0.7	6,783	-0.01%
2021/04/14	2	49.05	20	49.50	49.55	-18	6,728	-0.27%
2021/04/12	5	49.80	0	0.00	49.95	5	6,649	0.08%
2021/04/08	5	49.80	6	50.10	49.80	-1	6,544	-0.02%
2021/04/07	2	50.00	0	0.00	50.00	2	6,455	0.03%
2021/04/06	0	0.00	2	49.95	50.00	-2	6,395	-0.03%
2021/04/01	13.1	49.63	15	49.76	49.60	-2	6,285	-0.03%
2021/03/31	2	49.63	1	49.10	49.50	1	6,175	0.02%
2021/03/30	34	48.89	2	49.05	48.90	32	6,036	0.53%
2021/03/29	25.1	48.75	16	48.47	48.85	9.1	5,902	0.15%
2021/03/26	20.1	45.40	1	45.35	45.75	19.1	5,279	0.36%
2021/03/25	0.1	44.95	5	45.00	45.20	-4.9	5,226	-0.09%
2021/03/24	1.1	44.51	4	44.50	44.40	-2.9	5,136	-0.06%
2021/03/23	1.1	44.99	1	45.10	45.20	0.1	5,052	0.00%
2021/03/22	0	0.00	29	44.68	44.85	-29	5,014	-0.58%
2021/03/19	3	44.61	0	0.00	44.55	3	4,970	0.06%
2021/03/18	4	45.55	3	45.03	45.15	1	4,895	0.02%
2021/03/17	10	45.15	12.3	45.21	45.30	-2.3	4,839	-0.05%
2021/03/16	0	0.00	3	44.25	44.40	-3	4,730	-0.06%
2021/03/15	2	43.45	3	43.52	43.75	-1	4,852	-0.02%
2021/03/12	3.3	43.45	0	0.00	43.30	3.3	4,930	0.07%
2021/03/11	1	43.80	16	44.04	43.80	-15	4,909	-0.31%
2021/03/10	5	43.94	0	0.00	43.85	5	4,774	0.10%
2021/03/09	3	43.17	4.4	43.04	43.50	-1.4	4,695	-0.03%
2021/03/08	3	42.80	2.8	42.61	42.75	0.2	4,623	0.00%
2021/03/05	0	0.00	36	42.10	42.15	-36	4,621	-0.78%
2021/03/04	2	42.08	0.7	42.00	42.20	1.3	4,853	0.03%
2021/03/03	0	0.00	11	41.99	42.05	-11	4,788	-0.23%
2021/03/02	1	41.60	2	42.08	41.60	-1	4,714	-0.02%
2021/02/26	10	41.70	0	0.00	41.70	10	4,687	0.21%
2021/02/25	1.1	41.57	0	0.00	41.65	1.1	4,612	0.02%
2021/02/24	3	41.63	0	0.00	41.45	3	4,608	0.07%
2021/02/23	0	0.00	2	41.73	41.75	-2	4,563	-0.04%
2021/02/22	2.3	41.13	1	41.25	41.20	1.3	4,583	0.03%
2021/02/19	0	0.00	3	40.80	40.90	-3	4,526	-0.07%
2021/02/18	2	40.50	2	40.85	40.90	0	4,534	0.00%
2021/02/17	0	0.00	1	40.05	40.20	-1	4,507	-0.02%
2021/02/05	0	0.00	4	39.50	39.50	-4	4,506	-0.09%
2021/02/04	1	39.00	0.2	39.45	39.45	0.8	4,576	0.02%
2021/02/03	3	39.20	0	0.00	39.10	3	4,711	0.06%
2021/02/02	0	0.00	1	39.35	39.25	-1	4,806	-0.02%
2021/02/01	1	38.60	0	0.00	38.80	1	4,840	0.02%
2021/01/29	5	39.02	0	0.00	38.75	5	4,864	0.10%
2021/01/28	2	39.30	0	0.00	39.25	2	4,838	0.04%
2021/01/27	3	39.70	0	0.00	39.50	3	4,832	0.06%
2021/01/25	3	39.65	0	0.00	39.70	3	4,884	0.06%
2021/01/21	2	39.63	0	0.00	39.50	2	5,016	0.04%
2021/01/20	6	39.54	0	0.00	39.35	6	5,139	0.12%
2021/01/19	2	40.00	0	0.00	40.00	2	5,446	0.04%
2021/01/18	1	39.80	0	0.00	40.20	1	5,425	0.02%
2021/01/14	3	40.80	0	0.00	40.70	3	5,366	0.06%
2021/01/13	0	0.00	0.5	40.60	40.70	-0.5	5,365	-0.01%
2021/01/12	1	40.60	2	40.75	40.50	-1	5,374	-0.02%
2021/01/08	0	0.00	1	40.35	40.35	-1	5,361	-0.02%
2021/01/07	0	0.00	1	40.40	40.25	-1	5,373	-0.02%
2021/01/06	11	40.66	1	40.70	40.20	10	5,376	0.19%
2021/01/05	1	40.70	10	40.85	40.70	-9	5,327	-0.17%
2021/01/04	3	40.75	0	0.00	40.70	3	5,346	0.06%
2020/12/30	2	40.70	0	0.00	40.75	2	5,371	0.04%
2020/12/28	3	40.50	0	0.00	40.55	3	5,409	0.06%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/23	1	40.10	0	0.00	40.10	1	5,534	0.02%
2020/12/22	0.3	40.60	57	40.50	40.25	-56.7	5,545	-1.02%
2020/12/21	2	40.48	3	40.50	40.60	-1	5,573	-0.02%
2020/12/18	33	40.75	50	40.61	40.60	-17	5,583	-0.30%
2020/12/17	0	0.00	1	40.50	40.75	-1	5,590	-0.02%
2020/12/16	1	40.85	0	0.00	40.75	1	5,582	0.02%
2020/12/15	10	40.45	0	0.00	40.45	10	5,575	0.18%
2020/12/14	0	0.00	3	40.65	40.45	-3	5,559	-0.05%
2020/12/11	11	40.58	4	40.60	40.55	7	5,568	0.13%
2020/12/09	11	40.20	1.2	40.56	40.40	9.8	5,490	0.18%
2020/12/08	3	41.30	10	41.40	41.20	-7	5,326	-0.13%
2020/12/07	1	41.90	54	41.84	41.75	-53	5,223	-1.01%
2020/12/03	0	0.00	1	41.40	41.45	-1	5,148	-0.02%
2020/12/02	2	41.50	2	41.25	41.25	0	5,134	0.00%
2020/12/01	7	41.68	4	41.65	41.65	3	5,124	0.06%
2020/11/30	3	41.93	1	42.05	42.05	2	5,073	0.04%
2020/11/27	2	41.30	1	41.05	41.35	1	4,872	0.02%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	2	40.90	0	0.00	40.80	2	5,174	0.04%
2020/11/24	5	41.35	0	0.00	41.00	5	5,340	0.09%
2020/11/23	88	41.44	12	41.32	41.30	76	5,495	1.38%
2020/11/20	2	41.20	50	41.20	41.40	-48	5,501	-0.87%
2020/11/19	18	41.45	1	41.50	41.40	17	5,590	0.30%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	13	40.82	0	0.00	40.80	13	5,871	0.22%
2020/11/13	0	0.00	2	40.55	40.70	-2	6,573	-0.03%
2020/11/11	12	40.77	3	40.92	41.40	9	6,913	0.13%
2020/11/10	3	40.40	5	40.69	40.65	-2	6,835	-0.03%
2020/11/09	70	40.32	0	0.00	40.20	70	6,776	1.03%
2020/11/05	1	40.25	0	0.00	40.25	1	6,780	0.01%
2020/11/03	0	0.00	10	40.09	40.05	-10	6,766	-0.15%
2020/10/30	51	40.14	0	0.00	39.50	51	6,796	0.75%
2020/10/29	0	0.00	2	39.90	40.05	-2	6,757	-0.03%
2020/10/28	2	41.20	1	40.70	40.55	1	6,752	0.01%
2020/10/27	2.2	40.09	12.5	39.92	41.05	-10.3	6,679	-0.15%
2020/10/19	1	38.40	0	0.00	38.55	1	6,523	0.02%
2020/10/15	4	38.66	0	0.00	38.55	4	6,509	0.06%
2020/10/14	2	38.93	0	0.00	38.95	2	6,508	0.03%
2020/10/12	3	38.87	1	38.85	38.85	2	6,755	0.03%
2020/10/08	3	39.58	1	39.30	39.30	2	6,856	0.03%
2020/10/07	1	39.75	1	40.05	39.75	0	6,888	0.00%
2020/10/05	0	0.00	1	39.15	39.25	-1	6,954	-0.01%
2020/09/30	1	38.85	0	0.00	38.90	1	6,943	0.01%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	3	39.43	0.7	39.65	39.40	2.3	6,959	0.03%
2020/09/23	2	40.30	1	40.20	40.20	1	7,020	0.01%
2020/09/17	0	0.00	2	41.60	41.50	-2	7,064	-0.03%
2020/09/16	1	41.40	0	0.00	41.65	1	7,082	0.01%
2020/09/15	11	41.45	0	0.00	41.45	11	7,051	0.16%
2020/09/14	1	41.45	0	0.00	41.55	1	7,072	0.01%
2020/09/07	1	41.80	0	0.00	41.45	1	7,272	0.01%
2020/09/04	1	41.40	0	0.00	41.50	1	7,403	0.01%
2020/09/03	2	41.80	0	0.00	41.80	2	7,475	0.03%
2020/09/02	0	0.00	1	41.45	41.45	-1	7,464	-0.01%
2020/09/01	1	42.00	0	0.00	41.85	1	7,474	0.01%
2020/08/28	24	41.50	16	41.81	42.20	8	7,189	0.11%
2020/08/27	7	39.84	23	40.07	40.05	-16	7,080	-0.23%
2020/08/26	0	0.00	2	39.28	39.35	-2	6,946	-0.03%
2020/08/25	10	39.00	0	0.00	39.00	10	6,912	0.14%
2020/08/24	3	37.88	0	0.00	37.85	3	6,825	0.04%
2020/08/21	1	38.20	0	0.00	38.25	1	6,772	0.01%
2020/08/20	5	37.30	7	37.64	37.45	-2	6,713	-0.03%
2020/08/19	37	38.42	18	38.51	39.05	19	6,444	0.29%
2020/08/18	3	54.47	5	54.52	54.70	-2	5,689	-0.04%
2020/08/17	3	54.13	0	0.00	54.40	3	5,504	0.05%
2020/08/14	1	52.60	0	0.00	53.10	1	5,306	0.02%
2020/08/13	3	53.40	0	0.00	53.40	3	5,255	0.06%
2020/08/10	0	0.00	1	53.20	53.30	-1	5,258	-0.02%
2020/08/07	0	0.00	4	53.03	53.00	-4	5,258	-0.08%
2020/08/06	0	0.00	1	53.40	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	5	52.68	53.00	-5	5,195	-0.10%
2020/08/03	0	0.00	6	52.07	52.20	-6	5,146	-0.12%
2020/07/31	0	0.00	1	51.20	50.80	-1	5,063	-0.02%
2020/07/29	0	0.00	1	49.60	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	1	46.00	47.00	-1	4,892	-0.02%
2020/07/27	3	47.30	1	47.35	46.40	2	4,893	0.04%
2020/07/24	2	48.78	9.7	48.67	48.50	-7.7	4,848	-0.16%
2020/07/23	1	49.80	0.7	49.45	49.45	0.3	4,880	0.01%
2020/07/21	1	50.20	0	0.00	50.20	1	4,939	0.02%
2020/07/20	0	0.00	1	49.10	48.95	-1	4,914	-0.02%
2020/07/17	1	50.80	8	50.00	49.55	-7	4,874	-0.14%
2020/07/16	12	51.46	1	51.80	51.20	11	4,761	0.23%
2020/07/15	1	53.70	18	54.06	53.80	-17	4,637	-0.37%
2020/07/14	7	53.76	6	53.80	54.00	1	4,523	0.02%
2020/07/13	15	53.82	0	0.00	53.60	15	4,460	0.34%
2020/07/10	2	53.25	6	53.10	53.00	-4	4,428	-0.09%
2020/07/09	0	0.00	1	54.40	54.30	-1	4,373	-0.02%
2020/07/08	2	54.10	0	0.00	54.60	2	4,335	0.05%
2020/07/07	2	53.80	0	0.00	54.20	2	4,296	0.05%
2020/07/06	2	54.10	5.4	54.17	54.10	-3.4	4,287	-0.08%
2020/07/03	2	53.40	11	53.84	53.50	-9	4,273	-0.21%
2020/07/02	1	54.00	10	53.20	54.00	-9	4,302	-0.21%
2020/07/01	3	51.77	0	0.00	51.70	3	4,350	0.07%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/23	0	0.00	3	50.53	50.60	-3	4,522	-0.07%
2020/06/17	5	49.86	1	49.80	49.85	4	4,584	0.09%
2020/06/16	2	50.20	0	0.00	50.20	2	4,617	0.04%
2020/06/15	2	50.05	0	0.00	49.95	2	4,641	0.04%
2020/06/12	3	48.43	0	0.00	49.80	3	4,626	0.06%
2020/06/11	0	0.00	0.7	50.00	50.10	-0.7	4,573	-0.02%
2020/06/10	1	50.50	7	50.99	51.40	-6	4,436	-0.14%
2020/06/09	1	49.40	0	0.00	49.40	1	4,373	0.02%
2020/06/08	0	0.00	2	49.45	49.60	-2	4,375	-0.05%
2020/06/05	0	0.00	1	48.80	48.75	-1	4,314	-0.02%
2020/06/04	1	48.20	0	0.00	48.20	1	4,284	0.02%
2020/06/03	2	48.23	0	0.00	48.30	2	4,290	0.05%
2020/06/02	3	46.45	10	46.80	47.30	-7	4,169	-0.17%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/29	7	45.59	1	45.70	45.70	6	4,059	0.15%
2020/05/28	1	45.75	3	46.25	45.75	-2	3,998	-0.05%
2020/05/27	0	0.00	2	46.00	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	4	45.70	45.75	-4	3,934	-0.10%
2020/05/22	3	45.28	0	0.00	45.00	3	3,892	0.08%
2020/05/21	1	45.80	5	45.64	45.80	-4	3,845	-0.10%
2020/05/20	1	44.90	6	45.18	45.00	-5	3,794	-0.13%
2020/05/19	1	45.10	3	45.08	45.25	-2	3,756	-0.05%
2020/05/18	1	44.55	1	44.55	44.65	0	3,691	0.00%
2020/05/15	2	44.35	1	44.65	44.35	1	3,640	0.03%
2020/05/14	2	43.78	0	0.00	43.65	2	3,569	0.06%
2020/05/12	0	0.00	1	43.75	43.85	-1	3,524	-0.03%
2020/05/11	1	44.30	3	44.28	44.30	-2	3,489	-0.06%
2020/05/08	0	0.00	1	44.15	43.95	-1	3,459	-0.03%
2020/05/07	6	43.60	0	0.00	43.90	6	3,446	0.17%
2020/05/04	6	43.63	0	0.00	43.75	6	3,409	0.18%
2020/04/30	4	44.83	3	44.60	44.60	1	3,406	0.03%
2020/04/29	0	0.00	3	44.53	44.65	-3	3,369	-0.09%
2020/04/28	0	0.00	7	43.39	43.95	-7	3,313	-0.21%
2020/04/27	1	42.70	8	42.36	42.75	-7	3,294	-0.21%
2020/04/23	1	41.95	0	0.00	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	1	42.00	13	41.83	41.80	-12	3,106	-0.39%
2020/04/15	0	0.00	8	42.08	41.95	-8	3,021	-0.26%
2020/04/14	0	0.00	2	41.60	41.65	-2	2,977	-0.07%
2020/04/08	10	41.64	9	41.32	41.75	1	2,875	0.03%
2020/04/07	7	41.40	0	0.00	41.30	7	2,832	0.25%
2020/04/06	11	41.81	12	42.10	41.95	-1	2,735	-0.04%
2020/04/01	15	42.00	24	41.99	42.00	-9	2,553	-0.35%
2020/03/30	0	0.00	1	34.05	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	20	34.80	34.80	-20	2,431	-0.82%
2020/03/26	2	33.20	0	0.00	33.75	2	2,530	0.08%
2020/03/25	7	32.46	0	0.00	33.40	7	2,631	0.27%
2020/03/20	0	0.00	1	31.40	31.20	-1	2,635	-0.04%
2020/03/19	2	30.15	3	30.15	30.10	-1	2,616	-0.04%
2020/03/18	1	34.10	0	0.00	33.40	1	2,512	0.04%
2020/03/17	2	34.25	0	0.00	34.05	2	2,453	0.08%
2020/03/13	43	36.18	0	0.00	37.45	43	2,383	1.80%
2020/03/12	3	39.60	0	0.00	39.40	3	2,313	0.13%
2020/03/11	22	41.13	2	41.03	40.70	20	2,278	0.88%
2020/03/09	14	40.52	0	0.00	40.30	14	2,273	0.62%
2020/03/06	37	41.90	0	0.00	41.75	37	2,220	1.67%
2020/03/05	0	0.00	2	42.55	42.60	-2	2,215	-0.09%
2020/03/04	0	0.00	2	41.90	41.95	-2	2,247	-0.09%
2020/03/03	2	41.65	1	41.75	41.65	1	2,272	0.04%
2020/02/26	1	41.35	0	0.00	41.55	1	2,321	0.04%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/21	4	42.48	0	0.00	42.30	4	2,371	0.17%
2020/02/20	3	42.77	0	0.00	42.70	3	2,404	0.12%
2020/02/19	4	43.14	1	42.95	42.95	3	2,428	0.12%
2020/02/18	1	42.40	0	0.00	42.55	1	2,479	0.04%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/14	0	0.00	5	42.70	42.80	-5	2,702	-0.18%
2020/02/13	0	0.00	1	42.85	42.75	-1	2,708	-0.04%
2020/02/12	0	0.00	2	42.60	42.60	-2	2,724	-0.07%
2020/02/11	0	0.00	1	42.35	42.30	-1	2,738	-0.04%
2020/02/10	3	41.78	0	0.00	42.00	3	2,754	0.11%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0	0.00	1	42.70	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	1	41.95	42.05	-1	2,784	-0.04%
2020/02/04	0	0.00	1	41.80	41.70	-1	2,775	-0.04%
2020/02/03	2	41.28	0	0.00	41.60	2	2,743	0.07%
2020/01/30	17	43.53	2	43.15	42.10	15	2,738	0.55%
2020/01/20	0	0.00	5	45.39	45.45	-5	2,685	-0.19%
2020/01/17	2	45.00	0	0.00	44.95	2	2,685	0.07%
2020/01/15	3	45.08	0	0.00	45.10	3	2,781	0.11%
2020/01/14	1	45.40	0	0.00	45.25	1	2,790	0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/08	1	44.30	0	0.00	44.10	1	2,905	0.03%
2020/01/07	1	44.50	1	44.70	44.60	0	2,929	0.00%
2020/01/06	4	44.63	0	0.00	44.60	4	2,928	0.14%
2020/01/02	2	45.10	0	0.00	45.15	2	2,945	0.07%
2019/12/31	1	45.30	0	0.00	45.20	1	2,974	0.03%
2019/12/30	1	45.60	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	0.2	45.15	0	0.00	45.15	0.2	2,932	0.01%
2019/12/25	1	45.15	2	45.10	45.20	-1	2,932	-0.03%
2019/12/24	8	44.13	1	44.70	44.70	7	2,909	0.24%
2019/12/23	3	44.08	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	6	44.27	0	0.00	44.30	6	2,435	0.25%
2019/12/18	10	45.05	0	0.00	44.90	10	2,377	0.42%
2019/12/17	3	45.57	0	0.00	45.60	3	2,336	0.13%
2019/12/16	150	46.19	150	45.80	45.80	0	2,299	0.00%	大買/大賣/
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/10	2	45.43	0	0.00	45.65	2	2,205	0.09%
2019/12/09	2	46.05	0	0.00	45.75	2	2,196	0.09%
2019/12/06	2	45.85	1	45.95	45.80	1	2,178	0.05%
2019/11/29	0	0.00	2	46.00	45.60	-2	2,116	-0.09%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/20	0	0.00	1	47.30	47.00	-1	1,955	-0.05%
2019/11/18	1	48.30	1	47.65	47.65	0	1,887	0.00%
2019/11/15	1	47.80	2	48.48	48.15	-1	1,869	-0.05%
2019/11/14	54	46.93	51	48.31	48.30	3	1,824	0.16%
2019/10/31	1	46.70	0	0.00	46.50	1	1,751	0.06%
2019/10/28	1	46.25	0	0.00	46.60	1	1,706	0.06%
2019/10/24	1	46.75	0	0.00	46.75	1	1,682	0.06%
2019/10/23	0	0.00	1	46.05	45.95	-1	1,629	-0.06%
2019/10/18	1	45.20	0	0.00	45.50	1	1,569	0.06%
2019/10/17	0	0.00	1	45.40	45.30	-1	1,529	-0.07%
2019/10/07	0	0.00	1.2	42.96	42.95	-1.2	1,396	-0.09%
2019/09/20	1	42.45	0	0.00	42.10	1	1,471	0.07%
2019/09/03	0	0.00	0.4	42.50	42.50	-0.4	2,025	-0.02%
2019/09/02	0	0.00	2	42.60	42.85	-2	2,029	-0.10%
2019/08/28	0	0.00	0.2	42.05	42.00	-0.2	2,049	-0.01%
2019/08/22	0	0.00	1	43.35	43.20	-1	2,021	-0.05%
2019/08/16	10	43.20	0	0.00	43.20	10	2,045	0.49%
2019/08/15	10	43.25	0	0.00	43.40	10	2,022	0.49%
2019/08/14	1	43.10	0	0.00	42.75	1	1,953	0.05%
2019/08/13	0	0.00	0.4	42.45	42.55	-0.4	1,897	-0.02%
2019/07/26	0	0.00	1	42.00	41.90	-1	1,967	-0.05%
2019/06/27	1	44.80	0	0.00	44.80	1	2,290	0.04%
2019/06/25	0	0.00	1.5	45.83	46.25	-1.5	2,402	-0.06%
2019/06/24	0	0.00	1	45.15	45.50	-1	2,274	-0.04%
2019/06/19	0	0.00	5	43.45	43.65	-5	1,965	-0.25%
2019/06/11	0.3	42.05	0	0.00	42.20	0.3	1,914	0.01%
2019/06/10	0	0.00	2	41.20	41.30	-2	1,893	-0.11%
2019/05/21	1	40.60	0	0.00	40.75	1	1,887	0.05%
2019/05/17	5	40.30	0	0.00	40.05	5	1,909	0.26%
2019/05/13	1.5	40.00	0	0.00	39.60	1.5	1,847	0.08%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/04/18	2	41.93	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	42.75	0	0.00	42.80	1	1,650	0.06%
2019/04/16	1	42.65	0	0.00	42.75	1	1,628	0.06%
2019/04/15	2	43.25	0	0.00	43.25	2	1,598	0.13%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/09	0.2	44.20	0	0.00	44.20	0.2	1,492	0.01%
2019/04/02	0	0.00	0.2	45.60	45.60	-0.2	1,376	-0.01%
2019/03/29	2	45.58	0	0.00	46.60	2	1,337	0.15%
2019/03/27	0	0.00	8	47.50	47.45	-8	1,229	-0.65%
2019/03/11	2	47.23	0	0.00	47.10	2	1,157	0.17%
2019/02/26	0	0.00	1	48.70	48.70	-1	1,207	-0.08%
2019/02/21	0	0.00	2	48.38	48.45	-2	1,220	-0.16%
2019/01/28	4	46.30	0	0.00	46.45	4	1,196	0.33%
2019/01/10	2	46.80	0	0.00	47.00	2	1,343	0.15%
2018/12/28	1	44.75	0	0.00	44.75	1	1,714	0.06%
2018/12/20	7	45.02	2	44.95	44.90	5	2,244	0.22%
2018/12/13	0	0.00	1	47.75	47.90	-1	2,460	-0.04%
2018/12/03	0.2	48.55	0	0.00	48.55	0.2	2,660	0.01%
2018/11/28	0	0.00	3	48.27	48.35	-3	2,616	-0.11%
2018/11/27	0.2	47.10	0	0.00	47.30	0.2	2,621	0.01%
2018/11/20	0	0.00	1	47.50	47.45	-1	2,711	-0.04%
2018/11/19	3	47.22	0	0.00	47.25	3	2,797	0.11%
2018/11/15	1	46.25	0	0.00	45.85	1	2,841	0.04%
2018/11/14	0	0.00	1	44.70	45.05	-1	2,835	-0.04%
2018/11/13	0	0.00	5	44.50	44.60	-5	2,896	-0.17%
2018/11/12	3	43.70	0	0.00	43.85	3	2,915	0.10%
2018/11/01	1.2	43.05	0	0.00	43.05	1.2	3,045	0.04%
2018/10/31	2	42.23	0	0.00	42.80	2	3,049	0.07%
2018/10/29	0.4	41.85	0	0.00	41.85	0.4	3,074	0.01%
2018/10/26	2	42.25	0	0.00	42.30	2	3,093	0.06%
2018/10/25	0	0.00	1	42.30	42.05	-1	3,181	-0.03%
2018/10/22	0	0.00	0.6	44.00	44.00	-0.6	3,333	-0.02%
2018/10/19	4	43.83	6	43.60	43.85	-2	3,340	-0.06%
2018/10/16	2	44.85	0	0.00	44.80	2	3,318	0.06%
2018/10/15	2	45.85	0	0.00	45.50	2	3,301	0.06%
2018/10/11	0	0.00	3	49.40	45.40	-3	3,248	-0.09%
2018/10/09	2	50.50	0	0.00	50.40	2	3,134	0.06%
2018/09/26	2	35.85	0	0.00	35.75	2	3,086	0.06%
2018/09/25	3	35.90	4	36.00	35.95	-1	3,035	-0.03%
2018/09/20	5	34.90	0	0.00	34.70	5	2,886	0.17%
2018/09/13	2	34.75	0	0.00	34.80	2	2,776	0.07%
2018/09/12	0	0.00	1	34.05	34.05	-1	2,740	-0.04%
2018/09/10	0	0.00	6	33.40	33.15	-6	2,820	-0.21%
2018/09/06	1	33.70	0	0.00	33.80	1	2,880	0.03%
2018/09/03	0	0.00	5	34.20	34.10	-5	2,918	-0.17%
2018/08/31	2	34.30	0	0.00	34.60	2	2,917	0.07%
2018/08/30	2	34.35	0	0.00	34.45	2	2,931	0.07%
2018/08/29	3	34.30	0	0.00	34.50	3	3,008	0.10%
2018/08/28	1	34.20	0	0.00	34.25	1	3,064	0.03%
2018/08/27	1	34.30	0	0.00	34.10	1	3,138	0.03%
2018/08/16	1	34.25	2	34.30	34.30	-1	3,333	-0.03%
2018/08/15	10	34.43	2	34.30	34.30	8	3,299	0.24%
2018/08/13	0	0.00	6	33.65	33.40	-6	3,246	-0.18%
2018/08/09	0	0.00	2	34.35	33.70	-2	3,259	-0.06%
2018/08/08	0	0.00	1	34.45	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	1	34.20	34.15	-1	3,256	-0.03%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/27	0	0.00	3	33.60	33.75	-3	3,252	-0.09%
2018/07/25	0	0.00	2	33.60	33.50	-2	3,295	-0.06%
2018/07/20	2	34.80	0	0.00	34.90	2	3,248	0.06%
2018/07/18	1	35.10	1	35.10	35.00	0	3,209	0.00%
2018/07/16	0	0.00	10	35.30	34.95	-10	3,242	-0.31%
2018/07/12	0	0.00	2	34.70	34.95	-2	3,340	-0.06%
2018/07/09	0	0.00	4	33.90	34.50	-4	3,609	-0.11%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/07/03	2	34.45	0	0.00	34.25	2	4,200	0.05%
2018/06/26	4	35.10	2	35.35	35.05	2	4,254	0.05%
2018/06/22	4	35.75	0	0.00	35.70	4	4,728	0.08%
2018/06/20	1	35.70	0	0.00	35.85	1	4,803	0.02%
2018/06/14	1	35.80	0	0.00	35.70	1	4,821	0.02%
2018/06/13	0	0.00	10	35.85	35.80	-10	4,796	-0.21%
2018/06/08	0	0.00	3	36.80	36.70	-3	4,842	-0.06%
2018/06/07	3	37.07	2	36.85	36.95	1	4,839	0.02%
2018/06/06	11	37.01	5	37.15	37.15	6	4,844	0.12%
2018/06/05	0	0.00	3	36.73	36.75	-3	4,780	-0.06%
2018/06/04	0	0.00	2	36.25	36.45	-2	4,801	-0.04%
2018/05/30	0	0.00	2	35.45	35.30	-2	4,765	-0.04%
2018/05/29	0	0.00	2	35.70	35.65	-2	4,747	-0.04%
2018/05/28	0	0.00	3	35.75	35.70	-3	4,756	-0.06%
2018/05/24	0	0.00	4	35.60	35.60	-4	4,795	-0.08%
2018/05/23	1	35.70	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	7	35.93	35.80	-7	4,844	-0.14%
2018/05/17	1	35.80	1	35.65	35.60	0	4,913	0.00%
2018/05/15	0	0.00	4	35.65	35.60	-4	4,940	-0.08%
2018/05/11	10	35.60	0	0.00	35.55	10	5,102	0.20%
2018/05/08	0	0.00	2	35.40	35.50	-2	5,154	-0.04%
2018/05/04	0	0.00	10	35.50	35.10	-10	5,199	-0.19%
2018/04/30	0	0.00	1	35.60	35.65	-1	5,294	-0.02%
2018/04/26	0	0.00	2	35.45	35.45	-2	5,322	-0.04%
2018/04/25	4	35.68	0	0.00	35.85	4	5,332	0.08%
2018/04/23	1	36.45	0	0.00	36.30	1	5,321	0.02%
2018/04/20	1	36.30	2	36.40	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	9.3	36.24	36.25	-9.3	5,352	-0.17%
2018/04/17	1	35.50	0	0.00	35.60	1	5,330	0.02%
2018/04/16	2	36.45	1.2	36.44	36.50	0.8	5,231	0.02%
2018/04/13	4	36.53	2	36.43	36.50	2	5,228	0.04%
2018/04/12	2	36.40	1	36.30	36.20	1	5,221	0.02%
2018/04/11	0	0.00	2	35.95	35.80	-2	5,124	-0.04%
2018/04/10	5	35.84	33	35.83	35.60	-28	5,051	-0.55%
2018/04/09	11	35.00	26	35.02	35.40	-15	4,957	-0.30%
2018/04/02	1	34.10	11	34.10	34.10	-10	4,791	-0.21%
2018/03/31	3	34.30	0	0.00	34.10	3	4,784	0.06%
2018/03/29	2	34.25	0	0.00	34.30	2	4,727	0.04%
2018/03/28	0	0.00	1	34.60	34.45	-1	4,707	-0.02%
2018/03/27	29	35.09	6	36.30	34.55	23	4,635	0.50%
2018/03/26	1	34.00	1	34.00	33.90	0	4,144	0.00%
2018/03/22	0	0.00	4	34.36	34.00	-4	4,039	-0.10%
2018/03/21	18	34.37	6	34.35	34.35	12	3,971	0.30%
2018/03/20	0	0.00	2	33.80	33.90	-2	3,905	-0.05%
2018/03/16	2	33.70	10	33.65	33.65	-8	3,862	-0.21%
2018/03/15	3	33.80	2	33.70	33.90	1	3,810	0.03%
2018/03/12	0	0.00	13.4	33.69	33.70	-13.4	3,719	-0.36%
2018/03/08	1	33.85	0	0.00	33.35	1	3,730	0.03%
2018/03/07	0	0.00	1	33.05	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	1	32.40	32.60	-1	3,602	-0.03%
2018/03/05	1	33.10	0	0.00	32.35	1	3,664	0.03%
2018/03/01	2	31.95	4	32.50	32.50	-2	3,660	-0.05%
2018/02/22	0	0.00	1	32.15	32.25	-1	3,820	-0.03%
2018/02/12	0.3	30.95	0	0.00	30.95	0.3	4,479	0.01%
2018/02/09	0	0.00	2	30.80	30.70	-2	4,500	-0.04%
2018/02/07	1	31.10	0	0.00	30.85	1	4,550	0.02%
2018/02/06	2	31.15	3	30.50	30.70	-1	4,537	-0.02%
2018/02/05	1	32.15	0	0.00	32.45	1	4,464	0.02%
2018/01/31	0	0.00	0.4	33.30	33.45	-0.4	4,616	-0.01%
2018/01/29	0	0.00	5	33.65	33.65	-5	4,610	-0.11%
2018/01/26	3	33.60	0	0.00	33.65	3	4,610	0.07%
2018/01/25	7	33.96	0	0.00	33.95	7	4,586	0.15%
2018/01/24	2	33.65	0	0.00	33.50	2	4,539	0.04%
2018/01/19	0	0.00	2	33.15	33.20	-2	4,683	-0.04%
2018/01/18	0.4	33.60	0	0.00	33.65	0.4	4,640	0.01%
2018/01/17	0	0.00	10	33.90	33.80	-10	4,614	-0.22%
2018/01/16	0	0.00	29	33.88	33.95	-29	4,600	-0.63%
2018/01/15	5	33.70	15	33.70	33.65	-10	4,564	-0.22%
2018/01/12	0	0.00	21	33.40	33.40	-21	4,529	-0.46%
2018/01/10	0	0.00	3	33.35	33.30	-3	4,495	-0.07%
2018/01/09	2	33.20	1	33.35	33.30	1	4,468	0.02%
2018/01/08	0	0.00	2	33.43	33.30	-2	4,471	-0.04%
2018/01/05	1	32.65	0	0.00	33.10	1	4,407	0.02%
2018/01/02	2	31.85	0	0.00	32.00	2	4,252	0.05%