潤泰新 (9945)-元大-竹科券商分點個股進出

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
45.50
漲跌
▲0.45
漲幅
+1.00%
成交量
11,130張
產業
上市其他類股
931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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/06/14	7	45.66	11.3	45.57	45.50	-4.3	20,393	-0.02%
2024/06/13	7	45.24	12	45.41	45.05	-5	20,327	-0.02%
2024/06/12	44.3	44.65	33	44.60	44.35	11.3	20,310	0.06%
2024/06/11	76.8	47.48	49.2	46.30	45.85	27.6	20,240	0.14%
2024/06/07	49	47.66	87	47.91	47.55	-37.9	19,610	-0.19%
2024/06/06	13	44.90	6	45.18	45.05	7	18,810	0.04%
2024/06/05	15	44.84	3	45.02	45.15	12	18,715	0.06%
2024/06/04	11.7	44.40	10.7	44.70	44.90	1	18,605	0.01%
2024/06/03	4.1	44.48	18.4	44.70	44.70	-14.3	18,502	-0.08%
2024/05/31	3	44.60	8.7	44.82	44.60	-5.7	18,451	-0.03%
2024/05/30	29.1	44.25	1.1	44.50	43.85	28	18,087	0.16%
2024/05/29	12.1	44.79	1	44.80	44.55	11.1	17,968	0.06%
2024/05/28	16	45.01	7.3	44.57	45.40	8.7	17,733	0.05%
2024/05/27	5.2	43.80	1.1	44.18	43.80	4.1	17,509	0.02%
2024/05/24	5	43.29	1	43.60	43.65	4	17,380	0.02%
2024/05/23	26.3	43.62	34.2	43.41	43.25	-7.9	17,248	-0.05%
2024/05/22	12	44.64	0.4	45.03	44.70	11.6	16,941	0.07%
2024/05/21	26.6	44.75	103.4	44.54	44.35	-76.8	16,725	-0.46%	大賣/
2024/05/20	16.5	45.49	5.6	46.04	45.30	10.9	16,394	0.07%
2024/05/17	64.3	47.17	32.8	47.61	46.60	31.5	15,907	0.20%
2024/05/16	73.3	47.56	71.4	46.96	46.90	1.9	15,266	0.01%
2024/05/15	18.1	45.75	131.9	45.98	46.55	-113.9	14,328	-0.79%	大賣/鉅額交易
2024/05/14	73.7	43.15	21	43.10	42.65	52.7	13,293	0.40%
2024/05/13	45.1	42.72	48.1	42.38	43.90	-3	12,576	-0.02%
2024/05/10	7	40.71	3.2	40.62	40.50	3.8	11,860	0.03%
2024/05/09	21.2	40.47	57.2	40.52	40.20	-36	11,642	-0.31%
2024/05/08	13.7	40.81	96	41.02	40.70	-82.3	11,406	-0.72%
2024/05/07	21.6	41.90	25	42.40	41.80	-3.4	11,071	-0.03%
2024/05/06	165.9	43.17	133.9	43.41	43.10	31.9	10,526	0.30%	大買/大賣/
2024/05/03	186.7	42.40	154.9	42.32	42.45	31.8	9,754	0.33%	大買/大賣/
2024/05/02	32	40.70	90	41.80	42.25	-58	8,177	-0.71%
2024/04/30	36.2	38.72	13	39.23	38.45	23.2	6,856	0.34%
2024/04/29	52.9	38.54	13.1	38.64	38.75	39.8	6,442	0.62%
2024/04/26	11	37.76	39.2	37.68	37.90	-28.2	6,187	-0.46%
2024/04/25	0	0.00	0.7	36.85	36.85	-0.7	5,946	-0.01%
2024/04/24	22	36.88	3	36.88	36.85	19	5,939	0.32%
2024/04/23	5	36.80	15	36.75	36.95	-10	5,998	-0.17%
2024/04/22	19	36.72	9	36.52	36.60	10	6,018	0.17%
2024/04/19	14.7	35.81	0.1	36.10	36.15	14.6	5,776	0.25%
2024/04/18	27.2	36.05	136.4	36.39	36.45	-109.3	5,567	-1.96%	大賣/鉅額交易
2024/04/17	3	34.70	0.9	34.70	34.85	2.1	5,274	0.04%
2024/04/16	9.4	34.48	3	34.72	34.45	6.4	5,263	0.12%
2024/04/15	15	35.48	0	0.00	35.20	15	5,183	0.29%
2024/04/12	16.5	35.05	0	0.00	34.95	16.5	5,140	0.32%
2024/04/11	1.2	34.83	0.8	35.00	34.90	0.4	5,142	0.01%
2024/04/10	17	35.10	10	35.00	35.00	7	5,094	0.14%
2024/04/09	0	0.00	16	34.89	34.95	-16	5,171	-0.31%
2024/04/08	3.1	34.45	0	0.00	34.50	3.1	5,354	0.06%
2024/04/03	6.3	34.76	0.5	35.00	34.65	5.9	5,405	0.11%
2024/04/02	9.1	35.27	0	0.00	35.05	9.1	5,487	0.17%
2024/04/01	144	35.29	2	35.45	35.45	142	5,485	2.59%	大買/鉅額交易
2024/03/29	5	35.10	0	0.00	35.15	5	5,472	0.09%
2024/03/28	6.1	35.26	0	0.00	35.05	6.1	5,454	0.11%
2024/03/27	5	35.15	5	35.21	35.25	0	5,412	0.00%
2024/03/26	0	0.00	10	34.95	35.20	-10	5,387	-0.19%
2024/03/25	0.1	35.30	2	35.48	35.15	-1.9	5,356	-0.04%
2024/03/22	0.2	35.10	0.2	35.05	35.10	0	5,335	0.00%
2024/03/21	0.3	35.20	4.8	35.04	35.35	-4.5	5,325	-0.08%
2024/03/20	7.5	34.05	19	33.98	34.15	-11.6	5,712	-0.20%
2024/03/19	7.6	34.23	0	0.00	34.10	7.6	5,745	0.13%
2024/03/18	6.4	34.74	3.2	34.73	34.70	3.2	5,617	0.06%
2024/03/15	9.4	35.17	3.5	35.15	35.00	6	5,568	0.11%
2024/03/14	16.3	35.51	5	35.80	35.50	11.3	5,457	0.21%
2024/03/13	39	36.85	1.8	36.83	36.85	37.2	5,191	0.72%
2024/03/12	2	36.90	1	36.79	36.95	1	5,182	0.02%
2024/03/11	1	36.40	4	36.00	36.40	-3	5,193	-0.06%
2024/03/08	4.6	35.90	12	35.81	35.85	-7.5	5,166	-0.14%
2024/03/07	1.3	35.79	0	0.00	35.85	1.3	5,293	0.02%
2024/03/06	12.9	36.03	2	36.01	36.15	11	5,262	0.21%
2024/03/05	9.3	35.79	8.3	35.75	35.65	1	5,284	0.02%
2024/03/04	10.6	35.81	15	35.62	35.65	-4.4	5,303	-0.08%
2024/03/01	1	36.05	4	36.10	36.00	-3	5,261	-0.06%
2024/02/29	1.1	36.22	20	36.15	36.35	-18.9	5,261	-0.36%
2024/02/27	6.2	36.48	0.3	36.20	36.20	5.8	5,240	0.11%
2024/02/26	2	36.65	20	36.75	36.65	-18	5,247	-0.34%
2024/02/23	6	36.79	2	36.65	36.70	4	5,259	0.08%
2024/02/22	2	36.95	0.1	37.05	37.05	1.9	5,303	0.04%
2024/02/21	6	36.78	0	0.00	36.85	6	5,353	0.11%
2024/02/20	3.1	36.91	1.1	37.03	36.95	2.1	5,374	0.04%
2024/02/19	8.1	36.70	14	36.73	37.15	-6	5,410	-0.11%
2024/02/16	1	36.25	5	36.20	36.20	-4	5,509	-0.07%
2024/02/15	8	35.59	0	0.00	36.10	8	5,583	0.14%
2024/02/05	11	35.67	0	0.00	35.75	11	5,539	0.20%
2024/02/02	3	35.95	1	36.00	36.05	2	5,491	0.04%
2024/02/01	1	36.00	0	0.00	36.10	1	5,476	0.02%
2024/01/31	5.1	35.85	0.5	35.85	35.75	4.5	5,471	0.08%
2024/01/30	26	36.03	1	36.05	35.90	25	5,473	0.46%
2024/01/29	3	36.35	1	36.40	36.35	2	5,475	0.04%
2024/01/26	1	36.30	1	36.30	36.35	0	5,520	0.00%
2024/01/25	3.1	35.82	0	0.00	35.80	3.1	5,497	0.06%
2024/01/24	2	35.98	5	36.18	36.00	-3	5,483	-0.05%
2024/01/23	2.1	35.63	0.3	35.75	35.60	1.8	5,510	0.03%
2024/01/22	1.2	35.46	0	0.00	35.45	1.2	5,501	0.02%
2024/01/19	1.6	35.08	1	35.20	35.45	0.6	5,473	0.01%
2024/01/18	18	34.91	0	0.00	34.80	18	5,448	0.33%
2024/01/17	23.4	35.24	11	35.05	34.90	12.4	5,386	0.23%
2024/01/16	36.6	36.27	0	0.00	35.90	36.6	5,227	0.70%
2024/01/15	4.4	37.00	0	0.00	37.00	4.4	5,090	0.09%
2024/01/12	1	37.00	0	0.00	36.90	1	5,129	0.02%
2024/01/11	0	0.00	0.5	37.10	37.00	-0.5	5,185	-0.01%
2024/01/10	8	37.08	1	37.15	36.95	7	5,178	0.14%
2024/01/09	1	37.30	0	0.00	37.20	1	5,158	0.02%
2024/01/08	2.6	38.06	0	0.00	37.65	2.6	5,099	0.05%
2024/01/05	6	38.01	0	0.00	38.05	6	5,057	0.12%
2024/01/04	5	38.65	17	38.58	38.55	-12	5,023	-0.24%
2024/01/03	4	38.75	3	38.73	38.70	1	5,005	0.02%
2024/01/02	24.8	39.03	4	39.00	39.25	20.8	4,893	0.43%
2023/12/29	8	37.68	4	37.69	37.75	4	4,681	0.09%
2023/12/28	5	37.71	307	37.75	37.85	-302	4,656	-6.49%	大賣/鉅額交易
2023/12/27	0.2	36.85	5.5	36.85	37.00	-5.3	4,579	-0.12%
2023/12/26	0	0.00	13	36.77	36.70	-13	4,532	-0.29%
2023/12/25	0	0.00	30	36.26	36.25	-30	4,535	-0.66%
2023/12/22	1	36.35	3	36.40	36.25	-2	4,613	-0.04%
2023/12/21	19	36.47	0	0.00	36.40	19	4,779	0.40%
2023/12/20	0.8	36.90	11	36.89	36.85	-10.2	4,832	-0.21%
2023/12/19	13.1	36.48	0	0.00	36.45	13.1	4,859	0.27%
2023/12/18	3.1	37.08	13	37.11	37.00	-9.9	4,835	-0.21%
2023/12/15	7	36.88	2	37.13	36.75	5	4,782	0.10%
2023/12/14	7.4	36.85	8	36.94	36.95	-0.6	4,295	-0.01%
2023/12/13	4.5	36.01	1	36.30	35.90	3.5	4,193	0.08%
2023/12/12	36.1	36.12	0	0.00	36.20	36.1	4,244	0.85%
2023/12/11	5	36.46	0	0.00	36.50	5	4,281	0.12%
2023/12/08	0	0.00	10	36.70	36.60	-10	4,310	-0.23%
2023/12/07	18	37.06	10.1	37.20	36.90	7.9	4,314	0.18%
2023/12/06	5	37.29	3.1	37.39	37.30	1.9	4,430	0.04%
2023/12/05	16	36.65	0.1	36.88	36.75	16	4,490	0.36%
2023/12/04	2.1	36.75	5.3	37.12	37.15	-3.2	4,754	-0.07%
2023/12/01	5	35.80	0	0.00	35.80	5	4,689	0.11%
2023/11/30	6	35.71	0	35.90	35.80	6	4,809	0.12%
2023/11/29	0.3	35.85	0	0.00	35.85	0.3	4,766	0.01%
2023/11/28	0.1	35.75	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	145.2	35.55	0	0.00	35.50	145.2	4,695	3.09%	大買/鉅額交易
2023/11/24	0.4	35.78	1.1	35.89	35.85	-0.7	4,687	-0.01%
2023/11/22	0.6	35.75	2	35.80	35.75	-1.4	4,762	-0.03%
2023/11/21	14.7	35.84	13.2	35.89	35.95	1.5	4,810	0.03%
2023/11/20	1.2	35.89	3.7	35.89	35.80	-2.6	4,752	-0.05%
2023/11/17	2	36.85	1	36.90	36.90	1	4,762	0.02%
2023/11/16	4	36.51	2.1	36.85	36.80	1.9	4,779	0.04%
2023/11/15	5	36.31	6.1	36.42	36.70	-1.1	4,790	-0.02%
2023/11/14	16	35.28	1	35.50	35.50	15	4,642	0.32%
2023/11/10	2	34.23	4	34.25	34.15	-2	4,577	-0.04%
2023/11/08	1.1	34.25	0	0.00	34.45	1.1	4,705	0.02%
2023/11/07	1	34.10	0	0.00	34.10	1	4,720	0.02%
2023/11/03	0.1	33.85	8.1	33.80	34.10	-8	4,757	-0.17%
2023/11/02	1.1	33.15	1.1	33.40	33.25	0.1	4,809	0.00%
2023/10/31	2.2	32.89	0	0.00	32.40	2.2	4,855	0.04%
2023/10/30	1	33.45	0	0.00	33.20	1	4,859	0.02%
2023/10/27	1.2	33.49	0	0.00	33.40	1.2	4,903	0.02%
2023/10/26	1.3	33.20	0.1	33.30	33.10	1.2	4,967	0.02%
2023/10/25	3	33.70	3.2	33.80	33.80	-0.1	5,042	0.00%
2023/10/24	0	0.00	1	33.60	33.55	-1	5,088	-0.02%
2023/10/23	3.1	33.63	3	33.33	33.20	0.1	5,127	0.00%
2023/10/20	6.4	32.99	4	33.31	33.20	2.4	5,154	0.05%
2023/10/19	6.5	33.50	2.1	33.80	33.40	4.4	5,153	0.08%
2023/10/18	6.1	34.17	1	34.20	34.10	5.1	5,155	0.10%
2023/10/17	5.4	34.81	38	34.85	34.65	-32.7	5,158	-0.63%
2023/10/13	1	35.30	0	0.00	35.40	1	5,276	0.02%
2023/10/12	3.5	35.50	4	35.66	35.75	-0.5	5,401	-0.01%
2023/10/11	2.3	35.24	0	0.00	35.35	2.3	5,433	0.04%
2023/10/06	0.8	34.55	1	34.75	34.90	-0.2	5,429	0.00%
2023/10/05	3	34.32	0	0.00	34.25	3	5,450	0.06%
2023/10/04	3.4	34.08	9.9	34.01	34.00	-6.5	5,481	-0.12%
2023/10/03	7.2	34.92	1.2	35.00	34.90	6	5,447	0.11%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	2.1	35.19	5.9	35.30	35.20	-3.8	5,433	-0.07%
2023/09/27	8	35.46	1.5	36.15	35.20	6.5	5,440	0.12%
2023/09/26	12.7	35.45	1	35.45	35.30	11.7	5,428	0.22%
2023/09/25	17.1	37.02	2.9	37.08	36.70	14.3	5,280	0.27%
2023/09/13	13.8	35.02	1	35.10	34.90	12.8	5,230	0.24%
2023/09/11	7	34.76	0	0.00	34.75	7	5,299	0.13%
2023/09/08	17	34.80	1	34.80	34.80	16	5,338	0.30%
2023/09/07	182	35.12	0	0.00	35.00	182	5,454	3.34%	大買/鉅額交易
2023/09/06	3	35.87	5.3	35.89	35.60	-2.3	5,452	-0.04%
2023/09/05	1	36.00	3	36.35	36.40	-2	5,413	-0.04%
2023/09/04	4	36.45	11	36.14	36.10	-7	5,409	-0.13%
2023/09/01	2	36.80	5	36.60	36.60	-3	5,424	-0.06%
2023/08/31	0	0.00	4.1	36.81	36.85	-4.1	5,542	-0.07%
2023/08/30	2	36.70	15.3	36.67	36.60	-13.3	5,703	-0.23%
2023/08/29	4.5	36.67	9.5	36.50	36.65	-5	5,614	-0.09%
2023/08/28	1	35.15	16.1	35.66	35.70	-15.1	5,309	-0.28%
2023/08/25	4	34.53	10	34.63	34.50	-6	5,274	-0.11%
2023/08/24	0	0.00	5	33.24	33.30	-5	5,180	-0.10%
2023/08/23	2	33.03	8	33.15	33.00	-6	5,192	-0.11%
2023/08/22	2.1	33.47	0	0.00	33.35	2.1	5,227	0.04%
2023/08/21	2	33.48	6	33.59	33.65	-4	5,272	-0.08%
2023/08/18	7.2	32.95	0	0.00	33.20	7.2	5,260	0.14%
2023/08/17	7	33.18	8.2	33.18	33.20	-1.2	5,242	-0.02%
2023/08/16	28.2	33.91	25.5	34.09	33.80	2.7	5,159	0.05%
2023/08/15	4	34.61	2	34.50	34.50	2	5,126	0.04%
2023/08/14	16.3	34.60	0	0.00	34.55	16.3	5,142	0.32%
2023/08/11	52	35.25	3	35.30	35.05	49	5,142	0.95%
2023/08/10	4.8	34.68	56	34.60	34.55	-51.2	5,136	-1.00%
2023/08/09	5.4	34.86	0	0.00	34.85	5.4	5,172	0.10%
2023/08/08	11	34.98	0	0.00	34.90	11	5,184	0.21%
2023/08/07	9	35.24	3	35.20	35.15	6	5,165	0.12%
2023/08/04	7.1	35.05	6	35.55	35.15	1.1	5,202	0.02%
2023/08/02	6.1	35.21	2	35.13	35.10	4.1	5,198	0.08%
2023/08/01	2	35.78	36	35.89	35.75	-34	5,177	-0.66%
2023/07/31	7.1	35.71	0	0.00	35.60	7.1	5,166	0.14%
2023/07/28	3	35.68	0	0.00	35.60	3	5,157	0.06%
2023/07/27	3.1	35.96	12.4	35.85	36.15	-9.3	5,139	-0.18%
2023/07/26	4	35.43	3	35.43	35.35	1	5,079	0.02%
2023/07/25	3	35.03	0	0.00	35.05	3	5,106	0.06%
2023/07/24	15	35.03	12.5	34.99	35.15	2.5	5,096	0.05%
2023/07/21	11	35.49	1	35.65	35.20	10	5,073	0.20%
2023/07/20	2	35.63	0	35.70	35.70	2	5,147	0.04%
2023/07/19	51.1	35.25	0	0.00	35.10	51.1	5,134	1.00%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	5	35.15	0	0.00	35.45	5	5,114	0.10%
2023/07/14	2	35.50	2.2	35.55	35.55	-0.2	5,150	0.00%
2023/07/13	1.1	35.20	2	35.40	35.20	-0.9	5,183	-0.02%
2023/07/12	7	35.32	25	35.30	35.25	-18	5,162	-0.35%
2023/07/11	0	0.00	1	35.70	35.70	-1	5,168	-0.02%
2023/07/10	4	36.03	4.2	35.95	35.85	-0.2	5,193	0.00%
2023/07/07	11	35.25	20	35.35	35.40	-9	5,242	-0.17%
2023/07/06	20.2	35.90	0	0.00	35.55	20.2	5,242	0.38%
2023/07/05	0.1	36.10	24	36.24	36.15	-23.9	5,169	-0.46%
2023/07/04	25.1	35.89	23	35.95	36.00	2.1	5,189	0.04%
2023/07/03	3.1	36.02	19	36.03	36.05	-16	5,237	-0.30%
2023/06/30	3	35.88	9	35.95	35.95	-6	5,333	-0.11%
2023/06/29	3.1	35.95	3	36.30	35.95	0.1	5,349	0.00%
2023/06/28	1	35.85	3	36.15	36.15	-2	5,450	-0.04%
2023/06/27	1	35.95	25	35.90	35.95	-24	5,485	-0.44%
2023/06/26	2	36.17	4	35.71	36.05	-2	5,566	-0.04%
2023/06/21	14.1	36.00	1	35.95	35.85	13.1	5,604	0.23%
2023/06/20	0.1	36.23	0	0.00	36.15	0.1	5,639	0.00%
2023/06/19	8	36.29	1	36.25	36.30	7	5,838	0.12%
2023/06/16	10.1	36.63	7	36.54	36.05	3.1	6,138	0.05%
2023/06/15	5	36.40	0	0.00	36.70	5	6,667	0.07%
2023/06/14	21.2	36.46	11	36.40	36.50	10.2	6,906	0.15%
2023/06/13	12.6	36.72	10.1	36.64	36.75	2.4	7,974	0.03%
2023/06/12	11.3	35.75	4.2	35.70	35.55	7.1	7,935	0.09%
2023/06/09	1.1	36.25	2	36.15	36.10	-1	7,948	-0.01%
2023/06/08	1.2	36.41	4.2	36.45	36.25	-3	7,979	-0.04%
2023/06/07	110.1	36.83	3	36.73	36.85	107.1	7,999	1.34%	大買/鉅額交易
2023/06/06	12.1	36.79	9	36.97	37.00	3.1	7,968	0.04%
2023/06/05	61.2	36.75	9.2	36.20	36.95	51.9	7,832	0.66%
2023/06/02	1	34.95	0	0.00	35.05	1	7,564	0.01%
2023/06/01	3	34.83	0	0.00	34.90	3	7,550	0.04%
2023/05/31	4.1	35.01	0	0.00	34.90	4.1	7,578	0.05%
2023/05/30	30	35.11	5	35.20	35.05	25	7,560	0.33%
2023/05/29	1	34.85	3	34.90	35.00	-2	7,700	-0.03%
2023/05/26	9.1	34.84	1	34.95	34.90	8.1	7,707	0.11%
2023/05/25	2	35.25	12	35.28	35.15	-10	7,703	-0.13%
2023/05/24	1	35.65	0	35.65	35.70	1	7,686	0.01%
2023/05/23	2.1	35.62	0.5	35.70	35.70	1.7	7,678	0.02%
2023/05/22	82	35.57	2.3	35.60	35.50	79.7	7,685	1.04%
2023/05/19	1	35.50	11	35.75	35.55	-10	7,676	-0.13%
2023/05/18	4.1	35.44	11	35.30	35.45	-7	7,642	-0.09%
2023/05/17	0	0.00	17	35.12	35.35	-17	7,640	-0.22%
2023/05/16	0.2	34.93	0	35.05	35.10	0.2	7,567	0.00%
2023/05/15	33.3	34.41	15.2	34.27	34.50	18.1	7,585	0.24%
2023/05/12	28.3	34.90	2	34.75	34.85	26.3	7,513	0.35%
2023/05/11	8.3	35.27	1	35.10	35.20	7.3	7,470	0.10%
2023/05/10	64	35.52	2	35.40	35.50	62	7,450	0.83%
2023/05/09	2.1	35.80	2	35.95	35.75	0.1	7,428	0.00%
2023/05/08	0.1	35.90	36.2	35.86	35.80	-36.1	7,447	-0.48%
2023/05/05	27.1	35.72	2.1	35.56	35.60	25	7,437	0.34%
2023/05/04	47.1	35.52	36.2	35.65	35.80	10.9	7,481	0.15%
2023/05/03	2	35.35	1	35.55	35.35	1	7,492	0.01%
2023/05/02	22	35.53	1	35.50	35.50	21	7,619	0.28%
2023/04/28	0	0.00	15	35.65	35.80	-15	7,729	-0.19%
2023/04/27	1	35.55	1.5	35.50	35.50	-0.5	7,726	-0.01%
2023/04/26	0.2	35.42	22	35.58	35.65	-21.8	7,742	-0.28%
2023/04/25	6.1	36.00	3	35.67	35.40	3.1	7,724	0.04%
2023/04/24	0.2	35.40	1	35.46	35.55	-0.8	7,638	-0.01%
2023/04/21	0.1	35.15	46	35.19	35.15	-45.9	7,666	-0.60%
2023/04/20	36.4	35.15	1	35.05	35.05	35.4	7,657	0.46%
2023/04/19	2.1	35.45	0.6	35.50	35.45	1.5	7,673	0.02%
2023/04/18	7.1	35.71	0	0.00	35.50	7.1	7,615	0.09%
2023/04/17	3.5	35.97	3	35.95	35.95	0.5	7,572	0.01%
2023/04/14	5.1	35.81	39	35.89	36.10	-34	7,546	-0.45%
2023/04/13	8	35.99	6.1	35.88	35.90	1.9	7,542	0.03%
2023/04/12	3.1	36.07	9.2	36.04	36.15	-6.2	7,539	-0.08%
2023/04/11	2	35.70	38	35.81	35.85	-36	7,476	-0.48%
2023/04/10	11.4	35.80	0	0.00	35.50	11.4	7,443	0.15%
2023/04/07	9.2	35.37	11.5	35.50	35.65	-2.3	7,407	-0.03%
2023/04/06	7.1	35.31	2	35.30	35.15	5.1	7,338	0.07%
2023/03/31	31.1	35.46	0.1	35.90	35.35	31	7,291	0.42%
2023/03/30	0.1	35.30	0	0.00	35.05	0.1	7,236	0.00%
2023/03/29	5.4	34.90	0	0.00	34.90	5.4	7,244	0.07%
2023/03/28	3.8	35.31	3	35.15	35.20	0.8	7,227	0.01%
2023/03/27	3.2	35.49	1	35.50	35.50	2.2	7,223	0.03%
2023/03/24	2.3	35.92	10	35.88	35.85	-7.7	7,204	-0.11%
2023/03/23	7.5	35.64	1	35.90	35.85	6.5	7,168	0.09%
2023/03/22	27.2	35.67	3	35.75	35.95	24.2	7,126	0.34%
2023/03/21	30.5	35.17	9.1	35.48	35.65	21.4	6,984	0.31%
2023/03/20	65.2	34.86	39	34.82	34.30	26.2	6,702	0.39%
2023/03/17	34	36.29	16	36.24	36.25	18	6,127	0.29%
2023/03/16	69.9	36.30	120.4	36.45	36.25	-50.5	5,954	-0.85%	大賣/
2023/03/15	73.4	38.35	0	0.00	38.35	73.4	4,988	1.47%
2023/03/14	4.3	42.72	1	42.70	42.60	3.3	4,968	0.07%
2023/03/13	9.2	42.81	20	42.95	43.00	-10.8	5,011	-0.21%
2023/03/10	8.4	43.53	10	43.25	43.25	-1.6	5,008	-0.03%
2023/03/09	2	44.03	13	44.05	44.10	-11	4,978	-0.22%
2023/03/08	0.1	44.00	0	44.05	44.00	0.1	5,069	0.00%
2023/03/07	6	44.00	3	44.10	44.10	3	5,083	0.06%
2023/03/06	4	43.43	0	0.00	43.45	4	5,069	0.08%
2023/03/03	2	43.23	0	0.00	43.25	2	5,086	0.04%
2023/03/02	8.1	43.29	1	43.25	43.30	7.1	5,100	0.14%
2023/03/01	49.3	43.71	13	43.57	43.60	36.3	5,047	0.72%
2023/02/24	7	44.47	21	44.69	44.45	-14	4,887	-0.29%
2023/02/23	8	44.53	12.5	44.55	44.50	-4.5	4,861	-0.09%
2023/02/22	11	44.16	3	44.10	44.20	8	4,838	0.17%
2023/02/21	14	44.31	4	44.36	44.40	10	4,897	0.20%
2023/02/20	14	44.25	3	44.40	44.40	11	5,036	0.22%
2023/02/17	2	44.10	15.2	44.10	44.10	-13.2	5,103	-0.26%
2023/02/16	6.2	44.14	0	0.00	44.10	6.2	5,221	0.12%
2023/02/15	2.1	44.15	0	0.00	44.00	2.1	5,355	0.04%
2023/02/14	14.1	44.24	0	0.00	44.25	14.1	5,390	0.26%
2023/02/13	5.7	44.11	24.1	43.77	44.05	-18.4	5,538	-0.33%
2023/02/10	3.1	44.37	3	44.40	44.40	0.1	5,566	0.00%
2023/02/09	12	44.90	4.2	44.79	44.75	7.8	5,622	0.14%
2023/02/08	13	44.68	1	44.70	44.75	12	5,670	0.21%
2023/02/07	5	44.72	11	44.75	44.65	-6	5,700	-0.11%
2023/02/06	5	44.78	0	45.05	44.70	5	5,741	0.09%
2023/02/03	10	45.15	6	45.28	45.10	4	5,764	0.07%
2023/02/02	5	45.38	8	45.65	45.40	-3	5,807	-0.05%
2023/02/01	13.2	45.17	16	45.06	45.30	-2.8	5,868	-0.05%
2023/01/31	7	45.09	8	45.45	44.75	-1	6,156	-0.02%
2023/01/30	28.2	44.13	5	44.54	44.70	23.2	6,185	0.37%
2023/01/17	1	43.60	0	0.00	43.90	1	6,144	0.02%
2023/01/16	2.2	43.60	3	43.60	43.55	-0.8	6,200	-0.01%
2023/01/13	4.3	43.42	0	0.00	43.35	4.3	6,238	0.07%
2023/01/12	1	43.25	0	0.00	43.30	1	6,316	0.02%
2023/01/11	11	43.32	0	0.00	43.35	11	6,377	0.17%
2023/01/10	1.7	43.26	0	0.00	43.30	1.7	6,394	0.03%
2023/01/09	0.1	43.79	7	43.73	43.75	-6.9	6,410	-0.11%
2023/01/06	0	0.00	3	43.10	43.10	-3	6,440	-0.05%
2023/01/05	3	43.17	15.5	43.11	43.00	-12.5	6,835	-0.18%
2023/01/04	3	43.40	4	43.40	43.35	-1	6,948	-0.01%
2023/01/03	3	43.03	12	43.22	43.55	-9	7,003	-0.13%
2022/12/30	1	43.40	0	0.00	43.25	1	6,996	0.01%
2022/12/29	15.2	42.60	4	42.61	42.65	11.2	7,015	0.16%
2022/12/28	24.3	43.33	2	43.25	43.15	22.3	7,027	0.32%
2022/12/27	0	0.00	8.3	43.96	43.90	-8.3	7,143	-0.12%
2022/12/26	4	43.58	5	43.76	43.65	-1	7,206	-0.01%
2022/12/23	12.2	43.53	6	43.76	43.65	6.2	7,254	0.09%
2022/12/22	12.3	44.39	57.5	43.97	44.35	-45.2	7,273	-0.62%
2022/12/21	4.1	42.90	20	42.83	43.15	-16	7,318	-0.22%
2022/12/20	31.2	43.27	20	43.87	42.50	11.2	7,291	0.15%
2022/12/19	0	44.35	7.3	43.96	44.00	-7.2	7,328	-0.10%
2022/12/16	1.1	44.37	6.6	44.79	44.40	-5.5	7,295	-0.08%
2022/12/15	0	0.00	9	45.00	45.05	-9	7,276	-0.12%
2022/12/14	4	44.89	9	45.09	45.00	-5	7,264	-0.07%
2022/12/13	0.4	44.60	0	44.70	44.45	0.4	7,239	0.00%
2022/12/12	0.1	44.55	2	44.43	44.35	-2	7,191	-0.03%
2022/12/09	2.1	44.80	3.1	44.91	44.85	-1	7,209	-0.01%
2022/12/08	18.9	44.91	16.3	44.49	44.50	2.6	7,180	0.04%
2022/12/07	6.1	45.67	37	45.79	45.60	-31	7,113	-0.44%
2022/12/06	12	46.84	1	47.40	46.45	11	6,971	0.16%
2022/12/05	0	0.00	5	47.25	47.20	-5	6,913	-0.07%
2022/12/02	3.9	46.21	6	46.32	45.95	-2.1	6,853	-0.03%
2022/12/01	1	47.40	0.1	46.80	46.35	0.9	6,845	0.01%
2022/11/30	4	46.20	36	46.03	46.15	-32	6,800	-0.47%
2022/11/29	24	45.68	13	45.27	45.90	11	6,709	0.16%
2022/11/28	21.1	45.07	1	44.80	45.25	20.1	6,788	0.30%
2022/11/25	7.1	45.49	13	45.80	45.35	-5.9	6,849	-0.09%
2022/11/24	0.2	44.75	0	0.00	45.20	0.2	6,829	0.00%
2022/11/23	1.2	44.26	0	0.00	44.20	1.2	6,810	0.02%
2022/11/22	42	43.90	2	44.13	43.95	40	6,859	0.58%
2022/11/21	5	44.18	4	44.45	44.10	1	6,880	0.02%
2022/11/18	2	44.30	0	0.00	44.45	2	6,867	0.03%
2022/11/17	3.1	43.46	4	43.84	43.95	-0.9	6,861	-0.01%
2022/11/16	17.1	44.61	3	44.20	44.25	14.1	6,816	0.21%
2022/11/15	15.1	45.08	6.1	45.32	45.50	9.1	6,702	0.14%
2022/11/14	11.3	45.39	6.1	45.35	45.25	5.2	6,637	0.08%
2022/11/11	7	44.01	12	44.48	44.65	-5	6,548	-0.08%
2022/11/10	0	0.00	5	43.48	43.30	-5	6,453	-0.08%
2022/11/09	8	44.24	2	44.50	43.60	6	6,546	0.09%
2022/11/08	10.1	42.24	1	43.40	43.45	9.1	6,489	0.14%
2022/11/07	3.1	41.37	1	40.81	41.80	2.1	6,546	0.03%
2022/11/04	7	39.94	1	40.40	40.70	6	6,674	0.09%
2022/11/03	13	40.32	5	40.50	40.35	8	6,784	0.12%
2022/11/02	1.1	40.91	11	40.32	40.90	-9.9	6,852	-0.14%
2022/11/01	9	40.00	1	40.10	40.00	8	6,873	0.12%
2022/10/31	9.1	39.78	9.2	39.79	39.60	-0.2	6,907	0.00%
2022/10/28	1	40.50	10.5	40.40	40.00	-9.5	6,976	-0.14%
2022/10/27	40.5	39.95	9	40.12	40.35	31.5	7,020	0.45%
2022/10/26	4.4	57.96	8	58.01	58.00	-3.6	6,861	-0.05%
2022/10/25	9.5	57.63	7	58.06	58.10	2.5	7,285	0.03%
2022/10/24	17	59.62	5	59.18	59.00	12	7,298	0.16%
2022/10/21	1	60.80	1	59.90	60.40	0	7,271	0.00%
2022/10/20	3	57.60	7.2	58.38	60.50	-4.2	7,414	-0.06%
2022/10/19	2	59.15	2	59.50	58.80	0	7,709	0.00%
2022/10/18	3	57.97	4	58.57	59.00	-1	8,120	-0.01%
2022/10/17	15	55.99	1	55.60	57.40	14	9,704	0.14%
2022/10/14	0	0.00	27.4	56.06	56.50	-27.4	9,729	-0.28%
2022/10/13	74.1	56.15	87	55.93	54.70	-13	10,220	-0.13%
2022/10/12	6.5	55.62	74.2	56.59	56.60	-67.8	9,827	-0.69%
2022/10/11	3	52.10	0	52.50	51.50	3	9,732	0.03%
2022/10/07	0	0.00	4	53.45	53.60	-4	9,688	-0.04%
2022/10/05	2	51.65	2	51.88	51.40	0	9,655	0.00%
2022/10/04	7.3	49.65	2	50.20	50.30	5.3	9,677	0.06%
2022/10/03	9.4	50.33	0	0.00	49.85	9.4	9,596	0.10%
2022/09/30	2	50.90	0	0.00	51.40	2	9,546	0.02%
2022/09/29	0.3	51.60	7	52.09	51.40	-6.7	9,562	-0.07%
2022/09/28	16.5	52.02	6.1	50.77	50.60	10.4	9,600	0.11%
2022/09/27	0	53.80	0	0.00	53.70	0	9,542	0.00%
2022/09/26	23.1	53.07	2	53.40	53.50	21.1	9,574	0.22%
2022/09/23	10.1	56.01	1.2	56.23	56.10	8.9	9,574	0.09%
2022/09/22	16.2	56.61	1	57.30	56.50	15.2	9,599	0.16%
2022/09/21	7	58.20	0	0.00	58.40	7	9,561	0.07%
2022/09/20	1.1	58.28	7	58.73	58.90	-5.9	9,553	-0.06%
2022/09/19	8.1	58.54	2	58.20	58.00	6.1	9,556	0.06%
2022/09/16	18	59.62	3	59.70	59.80	15	9,573	0.16%
2022/09/15	1.4	59.37	0	60.66	60.30	1.4	9,578	0.01%
2022/09/14	3.2	58.97	1	59.20	59.00	2.2	9,595	0.02%
2022/09/13	1.1	60.50	0	60.75	60.70	1.1	9,604	0.01%
2022/09/12	5.1	60.42	51	60.33	60.30	-46	9,658	-0.48%
2022/09/08	2.1	59.16	3	58.94	60.30	-0.9	9,752	-0.01%
2022/09/07	25.3	58.67	0	0.00	58.00	25.3	9,759	0.26%
2022/09/06	12.2	60.16	1.2	60.02	60.00	11	9,736	0.11%
2022/09/05	22	59.42	0	0.00	59.90	22	9,788	0.22%
2022/09/02	19	59.65	5	59.40	59.20	14	9,859	0.14%
2022/09/01	14.4	60.95	0	0.00	61.30	14.4	9,779	0.15%
2022/08/31	3.1	63.12	0	0.00	63.10	3.1	9,717	0.03%
2022/08/30	2	62.85	1	63.60	63.40	1	9,714	0.01%
2022/08/29	6.2	62.57	0	0.00	62.80	6.2	9,725	0.06%
2022/08/26	0.2	63.90	3	64.00	64.30	-2.9	9,730	-0.03%
2022/08/25	2.1	62.66	23.5	62.98	62.70	-21.5	9,704	-0.22%
2022/08/24	3.3	61.95	3	62.33	62.60	0.3	9,758	0.00%
2022/08/23	8.1	62.14	18	62.25	61.80	-9.9	9,953	-0.10%
2022/08/22	0.1	63.10	1	63.20	63.20	-0.9	10,007	-0.01%
2022/08/19	10.2	62.46	9	63.00	63.00	1.1	10,012	0.01%
2022/08/18	10.2	62.58	6	62.92	63.00	4.2	10,003	0.04%
2022/08/17	3	63.33	2	63.55	63.30	1	9,993	0.01%
2022/08/16	25.2	63.06	17	63.30	63.50	8.2	9,996	0.08%
2022/08/15	15	64.59	8	64.53	64.90	7	9,864	0.07%
2022/08/12	21.2	62.84	14.2	63.09	63.00	7	9,811	0.07%
2022/08/11	11.6	64.09	24.1	63.81	64.50	-12.6	9,774	-0.13%
2022/08/10	4.4	61.50	3.1	61.21	61.50	1.3	9,669	0.01%
2022/08/09	0	0.00	1.1	58.75	60.00	-1.1	9,575	-0.01%
2022/08/08	3	58.03	0.4	57.90	58.00	2.6	9,580	0.03%
2022/08/05	3.4	56.88	2.1	57.45	57.70	1.3	9,675	0.01%
2022/08/04	7.9	55.11	7	55.36	56.00	0.9	9,803	0.01%
2022/08/03	15.3	56.89	15	56.98	56.40	0.3	9,749	0.00%
2022/08/02	38	57.90	25	57.70	57.90	13	9,726	0.13%
2022/08/01	32.2	56.29	54	55.79	57.90	-21.9	9,782	-0.22%
2022/07/29	6.3	54.80	30.5	54.80	54.80	-24.2	9,333	-0.26%
2022/07/28	9.1	60.84	5.2	60.69	60.80	3.9	9,592	0.04%
2022/07/27	12.4	60.22	20	60.53	60.80	-7.6	9,631	-0.08%
2022/07/26	22.9	61.27	7.1	60.65	61.10	15.8	9,605	0.16%
2022/07/25	38	57.80	31.5	58.52	59.60	6.5	9,320	0.07%
2022/07/22	132.4	57.85	135.1	56.93	58.00	-2.7	9,034	-0.03%	大買/大賣/
2022/07/21	6.7	59.20	1	59.20	59.20	5.7	8,254	0.07%
2022/07/20	55.9	66.63	26.4	68.04	65.70	29.5	8,214	0.36%
2022/07/19	21	72.71	0	0.00	72.90	21	7,723	0.27%
2022/07/18	15	71.87	0	73.00	72.80	15	7,758	0.19%
2022/07/15	9	70.80	1	71.00	70.90	8	7,754	0.10%
2022/07/14	1	70.60	4	70.60	71.30	-3	7,784	-0.04%
2022/07/13	3	70.90	4	71.30	71.20	-1	7,796	-0.01%
2022/07/12	10	69.11	2	69.10	69.10	8	7,877	0.10%
2022/07/11	7.1	69.57	0	0.00	69.40	7.1	7,850	0.09%
2022/07/08	3.1	71.00	12	70.80	70.90	-8.9	7,817	-0.11%
2022/07/07	1	69.02	2	69.80	71.00	-1	7,858	-0.01%
2022/07/06	2.1	70.02	0	0.00	69.90	2.1	8,040	0.03%
2022/07/05	6	71.33	0	0.00	71.40	6	8,002	0.07%
2022/07/04	7.1	70.52	0	0.00	71.40	7.1	7,999	0.09%
2022/07/01	18.1	71.15	2	71.85	70.30	16.1	8,025	0.20%
2022/06/30	13	73.48	0	0.00	73.40	13	7,927	0.16%
2022/06/29	3	74.53	7	74.99	74.80	-4	7,915	-0.05%
2022/06/28	1	74.80	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.60	1	75.20	75.50	0	8,050	0.00%
2022/06/24	0.3	74.00	12	74.67	74.50	-11.7	8,124	-0.14%
2022/06/23	0.2	72.50	6	72.48	72.70	-5.8	8,146	-0.07%
2022/06/22	6	73.13	0	0.00	72.70	6	8,246	0.07%
2022/06/21	2	74.44	12	74.40	74.40	-10	8,256	-0.12%
2022/06/20	2	73.50	0	0.00	72.60	2	8,320	0.02%
2022/06/17	3	75.10	0	0.00	74.30	3	8,386	0.04%
2022/06/16	1	76.70	0.2	77.40	75.70	0.8	8,421	0.01%
2022/06/14	3	75.50	0	77.40	77.30	3	8,740	0.03%
2022/06/13	9	76.63	5.1	76.37	75.70	3.9	8,821	0.04%
2022/06/10	12	78.18	3	78.53	78.50	9	8,757	0.10%
2022/06/09	0	0.00	1.2	78.31	78.40	-1.2	8,756	-0.01%
2022/06/08	7	77.90	1.1	77.63	77.90	5.9	8,770	0.07%
2022/06/07	3.1	77.83	3	77.30	77.80	0.1	8,799	0.00%
2022/06/06	1	77.40	30	77.15	77.60	-29	8,844	-0.33%
2022/06/02	2	75.80	0	0.00	76.20	2	8,997	0.02%
2022/06/01	5	76.28	1.5	76.78	76.10	3.6	9,142	0.04%
2022/05/31	5	74.50	9	77.10	77.10	-4	9,138	-0.04%
2022/05/30	2.1	74.36	22.2	74.42	75.00	-20.1	9,004	-0.22%
2022/05/27	0	0.00	3	72.70	72.80	-3	8,955	-0.03%
2022/05/26	12	72.52	2	72.20	72.00	10	9,021	0.11%
2022/05/24	10.1	72.69	0	0.00	71.70	10.1	9,462	0.11%
2022/05/23	0	0.00	0.2	72.90	72.70	-0.2	9,605	0.00%
2022/05/20	10.3	72.95	0	0.00	72.70	10.3	9,745	0.11%
2022/05/19	8	71.99	0.1	72.00	71.90	8	9,872	0.08%
2022/05/18	4	72.98	9	73.51	73.80	-5	9,887	-0.05%
2022/05/17	2.2	70.80	0	0.00	71.30	2.2	9,881	0.02%
2022/05/16	2	70.20	1	70.50	70.20	1	9,838	0.01%
2022/05/13	3.4	70.34	18	70.82	71.50	-14.6	9,759	-0.15%
2022/05/12	60.5	71.37	5	70.74	69.80	55.5	9,667	0.57%
2022/05/11	18	73.92	1	73.51	73.40	17	9,487	0.18%
2022/05/10	9	73.36	36.5	73.57	74.30	-27.5	9,478	-0.29%
2022/05/09	10	75.11	8	74.23	74.00	2	9,401	0.02%
2022/05/06	9.1	76.05	2	76.00	76.40	7.1	9,293	0.08%
2022/05/05	38.1	77.47	33	77.80	77.70	5.1	9,294	0.05%
2022/05/04	30.1	80.02	7.3	80.35	80.30	22.8	8,937	0.26%
2022/05/03	3	79.83	5.1	79.51	79.60	-2.1	8,877	-0.02%
2022/04/29	1	78.10	1.1	78.10	78.30	-0.1	8,755	0.00%
2022/04/28	41.5	77.75	32.1	77.54	77.50	9.4	8,743	0.11%
2022/04/27	129.9	77.62	138.4	77.37	78.90	-8.5	8,590	-0.10%	大買/大賣/
2022/04/26	5	74.50	65.2	74.50	74.50	-60.2	7,745	-0.78%
2022/04/25	22.7	67.37	87	67.05	67.80	-64.3	7,794	-0.82%
2022/04/22	7.1	69.13	0	0.00	69.10	7.1	7,749	0.09%
2022/04/21	12	70.03	0	0.00	69.90	12	7,781	0.15%
2022/04/20	24	70.96	10	70.00	70.30	14	7,799	0.18%
2022/04/19	3	70.50	23	71.10	70.20	-20	7,905	-0.25%
2022/04/18	86.4	70.47	30	70.97	69.80	56.4	8,173	0.69%
2022/04/15	3.3	72.59	11	72.68	72.50	-7.8	8,063	-0.10%
2022/04/14	0	0.00	1.2	73.93	73.80	-1.2	8,033	-0.01%
2022/04/13	0.3	74.23	9	74.52	74.30	-8.7	8,065	-0.11%
2022/04/12	18	74.97	8.5	73.68	73.20	9.5	8,002	0.12%
2022/04/11	2	78.25	2	78.40	77.80	0	7,785	0.00%
2022/04/08	3	78.60	5	78.90	79.10	-2	7,767	-0.03%
2022/04/07	19.5	79.04	24.7	78.19	77.50	-5.2	7,746	-0.07%
2022/04/06	8	78.53	14	78.99	79.80	-6	7,673	-0.08%
2022/04/01	8.5	78.75	6	79.13	79.10	2.5	7,626	0.03%
2022/03/31	9	78.80	8.1	79.19	79.30	1	7,628	0.01%
2022/03/30	15	79.46	10.6	79.28	79.10	4.4	7,624	0.06%
2022/03/29	10.4	78.97	3.9	78.82	79.20	6.6	7,527	0.09%
2022/03/28	14.5	76.45	12	76.94	77.20	2.5	7,434	0.03%
2022/03/25	3.3	76.65	28.2	76.02	77.20	-24.9	7,414	-0.34%
2022/03/24	3.1	74.84	21	74.96	75.10	-17.9	7,271	-0.25%
2022/03/23	9	73.90	5	74.54	74.90	4	7,250	0.06%
2022/03/22	16	72.99	9.2	73.06	73.60	6.8	7,157	0.10%
2022/03/21	6	71.87	1.5	71.79	71.90	4.5	7,055	0.06%
2022/03/18	2.4	71.08	11	72.13	73.00	-8.6	6,990	-0.12%
2022/03/17	7	70.66	1.1	70.89	70.80	5.9	6,786	0.09%
2022/03/16	7.5	70.60	0	0.00	70.10	7.5	6,737	0.11%
2022/03/15	5	71.90	2	71.80	71.70	3	6,594	0.04%
2022/03/14	6.5	72.13	41.2	72.00	72.10	-34.7	6,578	-0.53%
2022/03/11	1.5	71.63	6	71.73	72.10	-4.5	6,614	-0.07%
2022/03/10	5	71.86	31.2	71.73	71.90	-26.2	6,630	-0.40%
2022/03/09	3.2	69.96	0.7	69.51	69.90	2.5	6,627	0.04%
2022/03/08	15	68.79	27	67.84	67.60	-12	6,590	-0.18%
2022/03/07	15.1	70.86	12	70.64	70.60	3.1	6,421	0.05%
2022/03/04	6	73.42	1	73.60	73.30	5	6,411	0.08%
2022/03/03	4	73.75	2	73.70	73.60	2	6,550	0.03%
2022/03/02	2.3	72.36	0	0.00	72.40	2.3	6,620	0.03%
2022/03/01	7.2	71.31	11	71.05	72.00	-3.8	6,599	-0.06%
2022/02/25	17.3	71.67	53	72.51	71.60	-35.7	6,532	-0.55%
2022/02/24	25.5	72.68	15.7	72.82	71.50	9.7	6,388	0.15%
2022/02/23	8.8	74.04	4.6	74.25	74.40	4.2	6,141	0.07%
2022/02/22	4.2	71.35	28	71.03	71.80	-23.8	6,098	-0.39%
2022/02/21	9.2	70.11	22.3	71.03	71.90	-13.1	5,982	-0.22%
2022/02/18	3	68.97	6.3	69.57	69.90	-3.3	5,863	-0.06%
2022/02/17	9	68.77	4	68.55	68.80	5	5,808	0.09%
2022/02/16	1	67.80	2	67.85	67.80	-1	5,947	-0.02%
2022/02/15	8.1	67.95	2	67.50	67.50	6.1	6,047	0.10%
2022/02/14	17.2	67.53	3	67.90	67.50	14.2	6,087	0.23%
2022/02/11	2.5	68.68	3.1	68.58	68.90	-0.6	6,110	-0.01%
2022/02/10	1	67.70	1.3	68.49	68.80	-0.3	6,203	0.00%
2022/02/09	1.3	67.57	0.2	67.80	67.70	1.1	6,179	0.02%
2022/02/08	4.6	67.70	3	67.57	67.70	1.6	6,283	0.03%
2022/02/07	1	66.00	2	67.10	67.20	-1	6,266	-0.02%
2022/01/25	6.1	63.40	2	63.30	63.40	4.1	6,480	0.06%
2022/01/24	5	63.48	2	64.05	64.40	3	6,577	0.05%
2022/01/21	9	65.01	9	65.22	64.80	0	6,731	0.00%
2022/01/20	2	66.50	1.4	65.63	66.30	0.6	6,874	0.01%
2022/01/19	13.1	66.45	18.1	66.55	66.00	-5	7,402	-0.07%
2022/01/18	2	66.95	3	67.23	67.00	-1	7,750	-0.01%
2022/01/17	2	66.60	2	66.65	66.80	0	7,872	0.00%
2022/01/14	11	65.95	4.4	66.06	66.00	6.6	8,057	0.08%
2022/01/13	10	66.71	5	66.50	67.00	5	8,087	0.06%
2022/01/12	16	66.90	10	67.11	66.50	6	8,079	0.07%
2022/01/11	9	65.89	6.1	66.23	67.00	2.9	7,972	0.04%
2022/01/10	0	0.00	3	63.00	63.90	-3	7,738	-0.04%
2022/01/07	3	63.13	3	63.03	62.80	0	7,732	0.00%
2022/01/06	2.2	64.01	0	64.30	63.60	2.2	7,738	0.03%
2022/01/05	3.8	62.91	3	62.90	63.10	0.8	7,746	0.01%
2022/01/04	7	62.96	4	63.20	63.20	3	7,864	0.04%
2022/01/03	7.6	63.47	6	63.52	63.60	1.6	7,931	0.02%
2021/12/30	17.3	63.68	3.3	63.66	63.80	14	7,940	0.18%
2021/12/29	0	63.20	1	63.40	63.50	-1	8,031	-0.01%
2021/12/28	2.4	62.91	3	62.90	63.00	-0.6	8,085	-0.01%
2021/12/27	4.2	63.16	1.1	62.95	63.00	3.1	8,192	0.04%
2021/12/24	5	63.39	6	63.55	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	2	62.30	62.50	-2	8,336	-0.02%
2021/12/22	1.2	62.23	2	62.30	62.00	-0.9	8,446	-0.01%
2021/12/21	2	62.40	1	62.40	62.40	1	8,678	0.01%
2021/12/20	1.2	61.03	2	61.15	61.40	-0.8	9,124	-0.01%
2021/12/17	6.4	61.60	0	0.00	61.30	6.4	9,432	0.07%
2021/12/16	3.1	61.74	2.8	61.79	61.80	0.3	10,123	0.00%
2021/12/15	2	61.80	2	61.30	61.90	0	10,653	0.00%
2021/12/14	1.5	61.25	21.8	61.19	61.00	-20.3	10,919	-0.19%
2021/12/13	11.3	62.40	0	0.00	61.60	11.3	11,008	0.10%
2021/12/10	1.4	63.31	0	0.00	63.20	1.4	11,117	0.01%
2021/12/09	0	64.30	0	0.00	64.00	0	11,358	0.00%
2021/12/08	8.1	64.75	1	64.40	64.10	7.1	11,789	0.06%
2021/12/07	0.1	63.50	0	0.00	64.40	0.1	12,028	0.00%
2021/12/06	2.1	62.91	2	63.00	63.00	0.1	12,160	0.00%
2021/12/03	4.3	63.48	4.5	63.85	63.40	-0.2	12,276	0.00%
2021/12/02	3.2	63.91	2	63.80	63.70	1.2	12,428	0.01%
2021/12/01	0	0.00	6	64.47	64.80	-6	12,676	-0.05%
2021/11/30	15.5	64.84	6	65.00	64.20	9.5	12,675	0.07%
2021/11/29	8.2	63.44	14	63.60	63.80	-5.8	12,668	-0.05%
2021/11/26	7.6	65.44	5	65.00	64.90	2.6	12,667	0.02%
2021/11/25	5	66.88	3	66.90	66.70	2	12,678	0.02%
2021/11/24	37.2	66.71	3.2	66.87	66.90	34	12,709	0.27%
2021/11/23	1.2	66.46	4	66.85	66.50	-2.8	12,738	-0.02%
2021/11/22	8.7	66.95	7.4	66.84	66.70	1.3	12,707	0.01%
2021/11/19	18.1	68.23	11.4	67.46	67.10	6.7	12,660	0.05%
2021/11/18	5.2	68.59	5	68.68	68.70	0.2	12,521	0.00%
2021/11/17	31.2	68.50	1.4	68.76	68.90	29.8	12,501	0.24%
2021/11/16	2.3	68.48	11	68.59	68.50	-8.7	12,484	-0.07%
2021/11/15	9.7	69.30	6.1	69.68	69.00	3.6	12,470	0.03%
2021/11/12	7.6	67.84	2.6	68.24	68.50	5	12,312	0.04%
2021/11/11	13	66.74	4.6	66.77	66.70	8.5	12,278	0.07%
2021/11/10	4.4	66.95	4	67.02	66.80	0.4	12,311	0.00%
2021/11/09	2.3	66.56	14.7	66.94	67.50	-12.4	12,330	-0.10%
2021/11/08	11.1	67.41	6.2	67.35	67.50	4.9	12,253	0.04%
2021/11/05	13.5	67.00	3	67.03	67.00	10.5	12,270	0.09%
2021/11/04	9.2	68.76	5	68.74	68.50	4.2	12,132	0.03%
2021/11/03	14.2	69.31	5	69.46	69.60	9.2	12,059	0.08%
2021/11/02	7	67.93	16	68.48	68.20	-9	11,962	-0.08%
2021/11/01	16.2	70.86	8	70.70	70.90	8.2	11,713	0.07%
2021/10/29	8.2	71.07	14	70.99	70.90	-5.8	11,593	-0.05%
2021/10/28	7.1	70.08	10	69.79	69.90	-2.9	11,409	-0.03%
2021/10/27	32.9	69.51	46	68.70	69.90	-13.1	11,209	-0.12%
2021/10/26	29.2	64.60	25.3	65.90	67.20	3.9	10,637	0.04%
2021/10/25	7.2	61.48	5.1	61.21	61.90	2.1	10,289	0.02%
2021/10/22	16	60.14	16.4	59.82	60.80	-0.4	10,202	0.00%
2021/10/21	6.2	58.09	0	0.00	58.20	6.2	10,106	0.06%
2021/10/18	8.2	56.46	0	0.00	56.40	8.2	10,314	0.08%
2021/10/15	1	54.70	0	0.00	55.20	1	10,382	0.01%
2021/10/14	2.2	54.89	2	54.70	54.50	0.2	10,443	0.00%
2021/10/13	5.2	54.79	1.2	54.33	54.80	4	10,588	0.04%
2021/10/12	11.1	55.45	0	0.00	55.30	11.1	10,583	0.10%
2021/10/08	3	56.60	0	0.00	56.80	3	10,518	0.03%
2021/10/07	3	56.10	1	56.00	56.40	2	10,529	0.02%
2021/10/06	0.8	56.04	0.1	56.40	55.30	0.7	10,674	0.01%
2021/10/05	9.2	54.68	1	55.30	56.00	8.2	10,724	0.08%
2021/10/04	11.7	55.46	4.1	55.56	55.30	7.6	10,856	0.07%
2021/10/01	5.3	56.04	6.3	56.13	56.00	-1.1	11,058	-0.01%
2021/09/30	2.1	57.58	7	57.59	57.40	-4.9	11,098	-0.04%
2021/09/29	15	57.69	6	57.88	57.40	9	11,014	0.08%
2021/09/28	11.5	57.30	24.1	57.41	57.90	-12.6	10,929	-0.12%
2021/09/27	27.8	57.70	7.4	57.94	56.10	20.3	10,701	0.19%
2021/09/24	56.8	60.70	28.1	59.99	59.80	28.7	10,230	0.28%
2021/09/23	45	61.12	8	61.18	61.10	37	9,950	0.37%
2021/09/22	46	81.97	24.2	81.57	82.30	21.7	9,324	0.23%
2021/09/17	12.5	84.16	22.1	84.83	85.00	-9.5	9,002	-0.11%
2021/09/16	2	84.60	6.3	84.28	83.90	-4.3	8,754	-0.05%
2021/09/15	10.5	83.87	20	84.45	84.60	-9.6	8,643	-0.11%
2021/09/14	10.1	82.23	11	82.39	83.50	-0.9	8,435	-0.01%
2021/09/13	27	82.37	49.9	81.47	81.50	-22.8	8,187	-0.28%
2021/09/10	34.3	80.48	47.2	80.54	81.20	-12.9	7,808	-0.17%
2021/09/09	9.3	76.41	26.4	77.36	78.50	-17.1	7,588	-0.23%
2021/09/08	52.3	76.29	3	75.30	75.10	49.3	7,397	0.67%
2021/09/07	16	75.33	8.1	74.75	76.10	7.9	7,242	0.11%
2021/09/06	7.7	73.24	26.5	74.06	73.60	-18.8	7,053	-0.27%
2021/09/03	1	69.80	1.1	70.28	69.90	-0.1	6,790	0.00%
2021/09/02	5	69.78	6.9	69.99	69.40	-1.9	6,743	-0.03%
2021/09/01	7	71.06	21.2	71.19	71.30	-14.2	6,592	-0.21%
2021/08/31	12	68.53	42	68.54	69.30	-30	6,396	-0.47%
2021/08/30	8	67.58	12.3	67.32	67.60	-4.3	6,261	-0.07%
2021/08/27	3	66.17	6.3	66.51	66.90	-3.3	6,208	-0.05%
2021/08/26	9.2	65.41	13	65.58	65.30	-3.8	6,145	-0.06%
2021/08/25	3.1	65.30	0	0.00	65.40	3.1	6,158	0.05%
2021/08/24	11	65.02	2	64.75	64.80	9	6,142	0.15%
2021/08/23	5	64.56	2.2	64.55	64.80	2.8	6,169	0.05%
2021/08/20	2.1	62.76	26	62.92	63.00	-24	6,168	-0.39%
2021/08/19	1.1	64.43	1	63.80	63.60	0.1	6,197	0.00%
2021/08/18	2.1	63.97	3	63.40	65.40	-0.9	6,155	-0.01%
2021/08/17	10.2	64.44	2	64.70	63.50	8.2	6,094	0.13%
2021/08/16	8.4	66.14	23	66.55	65.90	-14.6	6,041	-0.24%
2021/08/13	10	67.64	34.6	67.89	67.80	-24.6	5,959	-0.41%
2021/08/12	15	65.92	112	65.86	67.00	-97	5,897	-1.64%	大賣/
2021/08/11	117	65.31	0	0.00	65.30	117	5,920	1.98%	大買/鉅額交易
2021/08/10	25	64.60	0	0.00	64.50	25	5,951	0.42%
2021/08/09	5	64.70	0	0.00	64.90	5	6,139	0.08%
2021/08/06	17.2	64.50	87	64.40	64.70	-69.8	6,274	-1.11%
2021/08/05	0.3	64.90	1	64.80	64.70	-0.7	6,402	-0.01%
2021/08/04	111.2	64.31	110	64.70	65.00	1.2	6,738	0.02%	大買/大賣/
2021/08/03	2.2	64.06	1	64.00	64.30	1.2	6,917	0.02%
2021/08/02	0.2	62.60	6	62.60	63.60	-5.8	7,003	-0.08%
2021/07/30	0	62.50	0	0.00	62.40	0	6,997	0.00%
2021/07/29	3.3	61.40	9	61.73	62.20	-5.7	7,027	-0.08%
2021/07/28	9.2	60.90	10	59.60	61.40	-0.8	7,070	-0.01%
2021/07/27	18.6	62.98	7.3	62.70	62.10	11.3	7,230	0.16%
2021/07/26	4.1	65.33	3	65.50	64.80	1.1	7,176	0.02%
2021/07/23	79.1	65.58	38.1	65.55	66.40	41	7,135	0.57%
2021/07/22	8.6	64.88	3	65.00	65.00	5.6	6,977	0.08%
2021/07/21	12.5	65.11	1	65.70	65.10	11.5	6,938	0.17%
2021/07/20	5	65.74	3.1	65.61	65.80	2	6,906	0.03%
2021/07/19	64.3	66.53	3	67.50	66.60	61.3	6,888	0.89%
2021/07/16	2	65.30	2	64.80	65.60	0	6,921	0.00%
2021/07/15	1.1	64.33	6	64.45	64.80	-4.9	6,945	-0.07%
2021/07/14	5	63.74	12.5	62.94	63.30	-7.5	6,955	-0.11%
2021/07/13	35	65.06	5	64.62	64.00	30	7,001	0.43%
2021/07/12	10	64.60	11	64.42	65.40	-1	6,962	-0.01%
2021/07/09	47.4	63.14	121	62.67	62.90	-73.6	6,865	-1.07%	大賣/
2021/07/08	87	61.12	19.2	60.62	62.90	67.8	6,744	1.01%
2021/07/07	12	58.83	45.1	59.05	59.10	-33.1	6,524	-0.51%
2021/07/06	0	0.00	2	56.95	56.80	-2	6,403	-0.03%
2021/07/05	23	56.80	3	56.77	56.70	20	6,492	0.31%
2021/07/02	1	56.50	5.1	56.93	56.40	-4.1	6,586	-0.06%
2021/07/01	0.1	56.70	5	56.52	56.60	-4.9	6,649	-0.07%
2021/06/30	2	56.50	1	56.90	56.60	1	6,742	0.01%
2021/06/29	23	56.72	1	56.60	56.70	22	6,807	0.32%
2021/06/28	5.2	57.41	4.3	56.43	57.60	0.9	6,848	0.01%
2021/06/25	5	54.62	1.1	54.80	54.80	3.9	6,779	0.06%
2021/06/24	12	54.64	25.1	54.26	54.20	-13.1	7,383	-0.18%
2021/06/23	0	0.00	4.4	54.02	54.00	-4.4	7,402	-0.06%
2021/06/22	3.1	53.91	0	0.00	53.80	3.1	7,489	0.04%
2021/06/21	1	54.30	0.8	53.90	53.90	0.2	7,565	0.00%
2021/06/17	0.2	53.30	0	0.00	53.20	0.2	7,575	0.00%
2021/06/16	30	53.20	1	53.40	53.40	29	7,669	0.38%
2021/06/15	2	53.50	2	53.55	53.70	0	7,756	0.00%
2021/06/11	5	53.00	2.2	53.21	53.20	2.8	7,884	0.04%
2021/06/10	2	52.20	1	52.30	52.30	1	7,938	0.01%
2021/06/09	1	52.30	0	0.00	52.10	1	7,982	0.01%
2021/06/08	12	52.12	3	52.33	52.30	9	8,079	0.11%
2021/06/07	2.2	52.03	0.4	52.28	52.20	1.8	8,253	0.02%
2021/06/04	2	52.50	2.2	52.46	52.50	-0.2	8,346	0.00%
2021/06/03	25	52.53	0.4	52.61	52.70	24.6	8,488	0.29%
2021/06/01	2	52.60	1	52.50	52.50	1	8,588	0.01%
2021/05/31	1	52.50	1	52.50	52.50	0	8,689	0.00%
2021/05/28	0	0.00	5	52.34	52.40	-5	8,738	-0.06%
2021/05/27	0	0.00	3	51.70	52.00	-3	8,795	-0.03%
2021/05/25	1	51.80	1	51.80	51.70	0	8,879	0.00%
2021/05/24	4	51.43	5	51.42	51.50	-1	8,946	-0.01%
2021/05/21	3	51.60	2	51.35	51.70	1	9,023	0.01%
2021/05/20	6	50.98	10	51.08	51.00	-4	9,068	-0.04%
2021/05/19	25	51.35	25	51.27	51.20	0	9,040	0.00%
2021/05/18	15	50.63	21	50.38	51.00	-6	9,037	-0.07%
2021/05/17	22.1	49.46	2	50.20	48.45	20.1	8,988	0.22%
2021/05/14	4	51.65	2.5	52.08	51.00	1.5	8,783	0.02%
2021/05/13	4.3	50.02	8	49.21	49.85	-3.7	8,642	-0.04%
2021/05/12	10.2	50.94	25	52.10	50.20	-14.8	8,526	-0.17%
2021/05/11	9	54.53	8	54.35	53.80	1	8,165	0.01%
2021/05/10	15.3	53.93	2	54.27	54.60	13.3	7,961	0.17%
2021/05/07	0	0.00	6	53.03	53.50	-6	7,907	-0.08%
2021/05/06	7	53.19	31.1	52.86	53.00	-24.1	7,904	-0.30%
2021/05/05	6.1	52.71	10	52.80	52.50	-3.9	7,852	-0.05%
2021/05/04	51.1	53.60	34.9	52.91	52.20	16.2	7,773	0.21%
2021/05/03	2	53.50	6	53.45	53.10	-4	7,497	-0.05%
2021/04/29	1.2	53.15	23	53.30	53.10	-21.8	7,427	-0.29%
2021/04/28	1	53.70	2	53.70	53.70	-1	7,378	-0.01%
2021/04/27	14	54.04	0	0.00	54.10	14	7,421	0.19%
2021/04/26	4	54.30	5.3	54.18	54.30	-1.3	7,393	-0.02%
2021/04/23	4	52.80	1	52.80	53.20	3	7,335	0.04%
2021/04/22	14	53.64	17.1	54.50	52.70	-3.1	7,311	-0.04%
2021/04/21	4	53.88	0.5	53.56	54.10	3.6	7,133	0.05%
2021/04/20	3	52.70	11	52.95	53.10	-8	7,055	-0.11%
2021/04/19	9.2	52.97	26.3	52.96	53.10	-17.1	7,025	-0.24%
2021/04/16	14	50.55	1.1	51.20	51.40	12.9	6,894	0.19%
2021/04/15	1	50.00	0.4	50.00	50.10	0.7	6,783	0.01%
2021/04/14	4.1	49.64	39.2	49.83	49.55	-35.1	6,728	-0.52%
2021/04/13	3.2	50.19	1	50.10	49.85	2.2	6,716	0.03%
2021/04/12	7	49.81	5	49.83	49.95	2	6,649	0.03%
2021/04/09	20.2	49.45	3.8	49.38	49.45	16.3	6,629	0.25%
2021/04/08	14.1	49.88	3.5	49.90	49.80	10.6	6,544	0.16%
2021/04/07	0.3	50.05	10	49.95	50.00	-9.7	6,455	-0.15%
2021/04/06	1.2	49.95	13	49.97	50.00	-11.8	6,395	-0.18%
2021/04/01	0	49.45	21	49.50	49.60	-21	6,285	-0.33%
2021/03/31	15	49.35	1	49.60	49.50	14	6,175	0.23%
2021/03/30	19	48.70	19.9	48.61	48.90	-0.9	6,036	-0.01%
2021/03/29	20.2	48.65	25.7	48.79	48.85	-5.5	5,902	-0.09%
2021/03/26	2	45.70	11.1	45.62	45.75	-9.1	5,279	-0.17%
2021/03/25	1	45.10	6.5	44.93	45.20	-5.5	5,226	-0.11%
2021/03/24	5	44.65	5	44.90	44.40	0	5,136	0.00%
2021/03/23	13	44.99	4.7	44.89	45.20	8.3	5,052	0.16%
2021/03/22	14	44.53	3	44.40	44.85	11	5,014	0.22%
2021/03/19	20	44.49	4	44.43	44.55	16	4,970	0.32%
2021/03/18	20	45.13	0	0.00	45.15	20	4,895	0.41%
2021/03/17	9.1	45.07	6	45.19	45.30	3.1	4,839	0.06%
2021/03/16	5	44.35	2.2	44.15	44.40	2.8	4,730	0.06%
2021/03/12	2	43.55	10.5	43.34	43.30	-8.5	4,930	-0.17%
2021/03/11	10.2	43.83	15.2	43.76	43.80	-5	4,909	-0.10%
2021/03/10	16.3	43.77	35.1	43.90	43.85	-18.8	4,774	-0.39%
2021/03/09	26	43.09	4.1	43.11	43.50	21.9	4,695	0.47%
2021/03/08	12.2	42.66	3	42.70	42.75	9.2	4,623	0.20%
2021/03/05	3	42.10	84	41.96	42.15	-81	4,621	-1.75%
2021/03/04	0	0.00	0.2	42.25	42.20	-0.2	4,853	0.00%
2021/03/03	0	0.00	2.2	41.95	42.05	-2.2	4,788	-0.04%
2021/03/02	25	41.88	8	42.10	41.60	17	4,714	0.36%
2021/02/26	41	41.55	1	41.40	41.70	40	4,687	0.85%
2021/02/25	11	41.69	8	41.75	41.65	3	4,612	0.07%
2021/02/24	29	41.38	1.3	41.62	41.45	27.7	4,608	0.60%
2021/02/23	11	41.72	168.2	41.59	41.75	-157.2	4,563	-3.44%	大賣/鉅額交易
2021/02/22	4	41.09	22	41.07	41.20	-18	4,583	-0.39%
2021/02/19	0.1	40.70	0	0.00	40.90	0.1	4,526	0.00%
2021/02/18	183	40.86	0.1	40.60	40.90	182.9	4,534	4.03%	大買/鉅額交易
2021/02/17	2	40.13	1.4	40.14	40.20	0.6	4,507	0.01%
2021/02/05	0	0.00	2	39.45	39.50	-2	4,506	-0.04%
2021/02/04	1.2	39.02	1	39.35	39.45	0.2	4,576	0.00%
2021/02/03	11	39.10	0	0.00	39.10	11	4,711	0.23%
2021/02/01	1.1	38.77	3	38.77	38.80	-1.9	4,840	-0.04%
2021/01/29	39.3	38.99	0	0.00	38.75	39.3	4,864	0.81%
2021/01/28	6.2	39.36	0	0.00	39.25	6.2	4,838	0.13%
2021/01/26	0	39.70	22	39.53	39.50	-22	4,866	-0.45%
2021/01/25	1.1	39.65	1	39.60	39.70	0.1	4,884	0.00%
2021/01/22	0	0.00	16.2	39.46	39.60	-16.2	4,948	-0.33%
2021/01/21	5	39.60	0	0.00	39.50	5	5,016	0.10%
2021/01/20	7.1	39.62	67	39.49	39.35	-59.9	5,139	-1.16%
2021/01/19	3.3	40.24	1	40.05	40.00	2.3	5,446	0.04%
2021/01/18	9.4	40.07	0	0.00	40.20	9.4	5,425	0.17%
2021/01/15	5	40.45	7	40.31	40.25	-2	5,380	-0.04%
2021/01/14	5	40.70	0.1	40.65	40.70	4.9	5,366	0.09%
2021/01/13	7	40.58	1	40.65	40.70	6	5,365	0.11%
2021/01/12	5	40.70	26	40.67	40.50	-21	5,374	-0.39%
2021/01/08	26.5	40.39	3	40.40	40.35	23.5	5,361	0.44%
2021/01/07	1	40.25	3.2	40.37	40.25	-2.2	5,373	-0.04%
2021/01/06	0.4	40.54	1	40.25	40.20	-0.6	5,376	-0.01%
2021/01/05	8	40.75	2	40.83	40.70	6	5,327	0.11%
2021/01/04	2	40.85	1	40.95	40.70	1	5,346	0.02%
2020/12/31	1	40.80	6	40.81	40.90	-5	5,360	-0.09%
2020/12/30	11	40.76	2	40.75	40.75	9	5,371	0.17%
2020/12/25	1	40.65	0	40.60	40.60	1	5,433	0.02%
2020/12/24	2	40.50	1	40.60	40.60	1	5,530	0.02%
2020/12/22	11	40.34	3	40.43	40.25	8	5,545	0.14%
2020/12/21	5	40.45	0	0.00	40.60	5	5,573	0.09%
2020/12/18	5	40.60	4	40.60	40.60	1	5,583	0.02%
2020/12/17	5	40.65	0.3	40.75	40.75	4.7	5,590	0.08%
2020/12/16	16	40.64	8.5	40.71	40.75	7.5	5,582	0.13%
2020/12/15	5.4	40.50	0	0.00	40.45	5.4	5,575	0.10%
2020/12/14	13.5	40.58	2	40.60	40.45	11.5	5,559	0.21%
2020/12/11	1	40.55	0	0.00	40.55	1	5,568	0.02%
2020/12/10	10	40.39	6	40.31	40.35	4	5,520	0.07%
2020/12/09	13.1	40.39	22	40.24	40.40	-8.9	5,490	-0.16%
2020/12/08	7	41.34	2	41.35	41.20	5	5,326	0.09%
2020/12/07	0	0.00	0.1	41.75	41.75	-0.1	5,223	0.00%
2020/12/04	0.5	41.50	0	0.00	41.55	0.5	5,175	0.01%
2020/12/03	1	41.25	3.8	41.47	41.45	-2.8	5,148	-0.05%
2020/12/01	3	41.63	10	41.75	41.65	-7	5,124	-0.14%
2020/11/30	21	41.86	6	41.89	42.05	15	5,073	0.30%
2020/11/27	1	41.00	20	41.31	41.35	-19	4,872	-0.39%
2020/11/26	14	40.80	1.3	40.90	41.00	12.7	4,964	0.26%
2020/11/25	6.2	40.84	3	41.10	40.80	3.2	5,174	0.06%
2020/11/24	1.2	41.06	2	41.15	41.00	-0.9	5,340	-0.02%
2020/11/23	0.2	41.30	0	0.00	41.30	0.2	5,495	0.00%
2020/11/20	2	41.35	0	0.00	41.40	2	5,501	0.04%
2020/11/19	26	41.46	0	0.00	41.40	26	5,590	0.47%
2020/11/18	19	40.94	0	0.00	40.95	19	5,553	0.34%
2020/11/17	1	40.85	5	40.90	40.85	-4	5,622	-0.07%
2020/11/16	0	0.00	1	40.80	40.80	-1	5,871	-0.02%
2020/11/11	0	0.00	2.5	40.93	41.40	-2.5	6,913	-0.04%
2020/11/10	3	40.50	4	40.64	40.65	-1	6,835	-0.01%
2020/11/09	1	40.25	1	40.20	40.20	0	6,776	0.00%
2020/11/06	0	0.00	6	40.42	40.05	-6	6,781	-0.09%
2020/11/05	0	0.00	1	40.40	40.25	-1	6,780	-0.01%
2020/11/04	10	39.93	0	0.00	40.00	10	6,756	0.15%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/11/02	1	39.70	7	39.71	39.70	-6	6,788	-0.09%
2020/10/30	1.3	39.62	1	39.65	39.50	0.3	6,796	0.00%
2020/10/29	1	40.05	7	39.83	40.05	-6	6,757	-0.09%
2020/10/28	17	40.55	16	40.89	40.55	1	6,752	0.01%
2020/10/27	26	40.28	24	40.86	41.05	2	6,679	0.03%
2020/10/23	5.5	38.76	2	38.75	38.70	3.5	6,412	0.05%
2020/10/22	0	0.00	2	38.85	38.85	-2	6,459	-0.03%
2020/10/20	0	0.00	3	38.95	38.50	-3	6,543	-0.05%
2020/10/19	1	38.40	1	38.50	38.55	0	6,523	0.00%
2020/10/15	13	38.81	0	0.00	38.55	13	6,509	0.20%
2020/10/14	2	38.90	0	0.00	38.95	2	6,508	0.03%
2020/10/13	2	38.90	6	38.95	38.95	-4	6,644	-0.06%
2020/10/12	1	38.80	0	0.00	38.85	1	6,755	0.01%
2020/10/08	2	39.45	3.5	39.31	39.30	-1.5	6,856	-0.02%
2020/10/07	3	39.93	17	39.82	39.75	-14	6,888	-0.20%
2020/10/06	2	39.60	1	39.75	39.90	1	6,927	0.01%
2020/10/05	0.5	39.25	8	39.32	39.25	-7.5	6,954	-0.11%
2020/09/30	3	38.83	5	38.65	38.90	-2	6,943	-0.03%
2020/09/29	7	38.76	10	38.77	38.85	-3	6,951	-0.04%
2020/09/28	2	39.45	0	0.00	39.40	2	6,890	0.03%
2020/09/25	4	39.45	0	0.00	39.30	4	6,921	0.06%
2020/09/24	2	39.30	0	0.00	39.40	2	6,959	0.03%
2020/09/23	4	40.30	0	0.00	40.20	4	7,020	0.06%
2020/09/22	9	40.88	1	41.00	40.85	8	7,024	0.11%
2020/09/21	0	0.00	5	41.80	41.40	-5	7,034	-0.07%
2020/09/16	57	41.60	1	41.55	41.65	56	7,082	0.79%
2020/09/15	0	0.00	2	41.50	41.45	-2	7,051	-0.03%
2020/09/14	2	41.55	2	41.55	41.55	0	7,072	0.00%
2020/09/09	1	41.45	1	41.10	41.40	0	7,137	0.00%
2020/09/08	0	0.00	1	41.70	41.40	-1	7,177	-0.01%
2020/09/07	1	41.85	0	0.00	41.45	1	7,272	0.01%
2020/09/04	0	0.00	3	41.25	41.50	-3	7,403	-0.04%
2020/09/03	2	41.68	11	41.83	41.80	-9	7,475	-0.12%
2020/09/02	0	0.00	7	41.43	41.45	-7	7,464	-0.09%
2020/09/01	17	42.06	3	42.28	41.85	14	7,474	0.19%
2020/08/31	28	42.94	20.3	42.61	43.20	7.7	7,377	0.10%
2020/08/28	13	42.37	9	41.74	42.20	4	7,189	0.06%
2020/08/27	8	40.00	2	39.80	40.05	6	7,080	0.08%
2020/08/25	9	39.20	4.6	39.15	39.00	4.4	6,912	0.06%
2020/08/24	1	38.10	1	37.85	37.85	0	6,825	0.00%
2020/08/21	25	38.03	24	38.20	38.25	1	6,772	0.01%
2020/08/20	35	38.61	28	37.54	37.45	7	6,713	0.10%
2020/08/19	71	37.91	76	37.15	39.05	-5	6,444	-0.08%
2020/08/18	9.4	54.53	16	54.72	54.70	-6.6	5,689	-0.12%
2020/08/17	9	53.54	1	54.20	54.40	8	5,504	0.15%
2020/08/14	4	53.10	0.6	53.00	53.10	3.4	5,306	0.06%
2020/08/13	1	53.00	0	0.00	53.40	1	5,255	0.02%
2020/08/12	3	52.37	5.2	52.28	53.00	-2.2	5,247	-0.04%
2020/08/11	2	52.70	1	53.00	52.70	1	5,238	0.02%
2020/08/10	1	53.20	0	0.00	53.30	1	5,258	0.02%
2020/08/06	0	0.00	3.7	53.39	53.40	-3.7	5,230	-0.07%
2020/08/05	0	0.00	2	52.80	53.00	-2	5,195	-0.04%
2020/08/04	10	52.30	8	52.00	52.20	2	5,175	0.04%
2020/08/03	1	51.80	4	51.98	52.20	-3	5,146	-0.06%
2020/07/31	1	51.00	3	50.63	50.80	-2	5,063	-0.04%
2020/07/30	3	49.70	0	0.00	50.10	3	5,001	0.06%
2020/07/29	7	49.72	2	48.65	49.50	5	4,963	0.10%
2020/07/28	3	47.15	1	47.00	47.00	2	4,892	0.04%
2020/07/27	1	47.45	2	47.25	46.40	-1	4,893	-0.02%
2020/07/24	3	48.58	0	0.00	48.50	3	4,848	0.06%
2020/07/23	1.6	49.55	2	49.80	49.45	-0.5	4,880	-0.01%
2020/07/21	1	49.85	0	0.00	50.20	1	4,939	0.02%
2020/07/20	3	49.07	0	0.00	48.95	3	4,914	0.06%
2020/07/17	0.4	49.55	12	50.00	49.55	-11.6	4,874	-0.24%
2020/07/16	2.3	51.11	0	0.00	51.20	2.3	4,761	0.05%
2020/07/15	1	54.00	0	0.00	53.80	1	4,637	0.02%
2020/07/14	1	53.80	2	53.75	54.00	-1	4,523	-0.02%
2020/07/13	1	53.70	2	53.60	53.60	-1	4,460	-0.02%
2020/07/10	0.3	53.00	0	0.00	53.00	0.3	4,428	0.01%
2020/07/09	1	54.50	11	54.42	54.30	-10	4,373	-0.23%
2020/07/07	0	0.00	5	53.90	54.20	-5	4,296	-0.12%
2020/07/06	1	53.80	1	53.90	54.10	0	4,287	0.00%
2020/07/03	2	53.60	7	53.77	53.50	-5	4,273	-0.12%
2020/07/02	3	53.03	1	53.00	54.00	2	4,302	0.05%
2020/07/01	3	51.80	0	0.00	51.70	3	4,350	0.07%
2020/06/29	1	50.20	1	50.30	50.30	0	4,533	0.00%
2020/06/24	2	50.65	0	0.00	50.60	2	4,515	0.04%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/22	1	50.40	10.3	50.49	50.50	-9.3	4,536	-0.20%
2020/06/18	0	0.00	2	49.75	50.30	-2	4,597	-0.04%
2020/06/17	3	49.90	0	0.00	49.85	3	4,584	0.07%
2020/06/16	4	50.18	0	0.00	50.20	4	4,617	0.09%
2020/06/15	13	50.23	0	0.00	49.95	13	4,641	0.28%
2020/06/12	8	48.98	7	49.61	49.80	1	4,626	0.02%
2020/06/11	6	51.07	2	51.85	50.10	4	4,573	0.09%
2020/06/10	0	0.00	3	51.07	51.40	-3	4,436	-0.07%
2020/06/09	1	49.60	0	0.00	49.40	1	4,373	0.02%
2020/06/08	5	49.44	3	49.30	49.60	2	4,375	0.05%
2020/06/05	1	48.10	1	48.45	48.75	0	4,314	0.00%
2020/06/04	1	48.00	5	48.15	48.20	-4	4,284	-0.09%
2020/06/03	11	48.22	7	48.39	48.30	4	4,290	0.09%
2020/06/02	0	0.00	6	46.83	47.30	-6	4,169	-0.14%
2020/06/01	0	0.00	3.3	46.08	46.05	-3.3	4,098	-0.08%
2020/05/29	0.6	45.70	0	0.00	45.70	0.6	4,059	0.01%
2020/05/28	2	46.15	11	46.25	45.75	-9	3,998	-0.23%
2020/05/27	0	0.00	22	45.80	46.10	-22	3,962	-0.56%
2020/05/26	0	0.00	23	45.50	45.75	-23	3,934	-0.58%
2020/05/25	2	45.20	20	45.05	45.30	-18	3,901	-0.46%
2020/05/22	2	45.15	22	45.36	45.00	-20	3,892	-0.51%
2020/05/21	1	45.75	23	45.70	45.80	-22	3,845	-0.57%
2020/05/20	4	45.05	66	45.24	45.00	-62	3,794	-1.63%
2020/05/19	0	0.00	113	45.05	45.25	-113	3,756	-3.01%	大賣/鉅額交易
2020/05/18	1	44.40	2	44.60	44.65	-1	3,691	-0.03%
2020/05/15	1	44.65	3	44.55	44.35	-2	3,640	-0.05%
2020/05/14	1	43.70	1	43.65	43.65	0	3,569	0.00%
2020/05/12	3	43.95	0	0.00	43.85	3	3,524	0.09%
2020/05/07	1	43.65	2	43.60	43.90	-1	3,446	-0.03%
2020/05/06	2	43.58	19.4	43.56	43.55	-17.4	3,443	-0.51%
2020/05/05	0	0.00	2	43.75	43.80	-2	3,424	-0.06%
2020/05/04	5	43.82	0.5	43.85	43.75	4.5	3,409	0.13%
2020/04/30	2	44.55	114.8	44.65	44.60	-112.8	3,406	-3.31%	大賣/鉅額交易
2020/04/29	2	44.35	3	44.50	44.65	-1	3,369	-0.03%
2020/04/28	2	43.18	2.7	43.70	43.95	-0.7	3,313	-0.02%
2020/04/27	0	0.00	1	42.65	42.75	-1	3,294	-0.03%
2020/04/24	2	41.95	0	0.00	41.70	2	3,219	0.06%
2020/04/23	1	41.60	0	0.00	41.60	1	3,202	0.03%
2020/04/22	2	41.00	2	40.80	41.55	0	3,177	0.00%
2020/04/20	1	41.85	0	0.00	41.85	1	3,117	0.03%
2020/04/17	0	0.00	1	42.25	41.80	-1	3,106	-0.03%
2020/04/16	1	41.60	4	41.74	41.95	-3	3,052	-0.10%
2020/04/15	3	42.08	2	42.08	41.95	1	3,021	0.03%
2020/04/10	6	41.75	6	41.30	41.45	0	2,942	0.00%
2020/04/09	2	41.35	25	41.38	41.30	-23	2,923	-0.79%
2020/04/08	7	41.57	17	41.05	41.75	-10	2,875	-0.35%
2020/04/07	6	41.73	6	41.38	41.30	0	2,832	0.00%
2020/04/06	6	42.12	25	42.10	41.95	-19	2,735	-0.69%
2020/04/01	2	41.93	25	42.00	42.00	-23	2,553	-0.90%
2020/03/27	19	34.63	1	34.50	34.80	18	2,431	0.74%
2020/03/26	0	0.00	11	32.82	33.75	-11	2,530	-0.43%
2020/03/25	2	33.18	0	0.00	33.40	2	2,631	0.08%
2020/03/24	14	31.40	0	0.00	31.45	14	2,628	0.53%
2020/03/23	10	30.40	0	0.00	30.10	10	2,638	0.38%
2020/03/19	12	30.38	1	30.10	30.10	11	2,616	0.42%
2020/03/18	21	34.05	0	0.00	33.40	21	2,512	0.84%
2020/03/17	3	34.27	8	34.10	34.05	-5	2,453	-0.20%
2020/03/16	1	36.00	1	36.35	35.90	0	2,400	0.00%
2020/03/13	3	36.32	0	0.00	37.45	3	2,383	0.13%
2020/03/12	1	39.40	3	39.50	39.40	-2	2,313	-0.09%
2020/03/11	6	40.89	0	0.00	40.70	6	2,278	0.26%
2020/03/10	0	0.00	1	40.30	40.35	-1	2,289	-0.04%
2020/03/09	3	40.35	0	0.00	40.30	3	2,273	0.13%
2020/03/05	4	42.50	8	42.50	42.60	-4	2,215	-0.18%
2020/03/02	0	0.00	2	41.50	41.15	-2	2,277	-0.09%
2020/02/27	2	41.55	0	0.00	41.05	2	2,323	0.09%
2020/02/26	2	41.60	0	0.00	41.55	2	2,321	0.09%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/20	1	42.85	0	0.00	42.70	1	2,404	0.04%
2020/02/19	0.6	42.95	0	0.00	42.95	0.6	2,428	0.02%
2020/02/17	1	42.60	2	42.60	42.55	-1	2,669	-0.04%
2020/02/13	0	0.00	1	42.90	42.75	-1	2,708	-0.04%
2020/02/12	1	42.30	1	42.65	42.60	0	2,724	0.00%
2020/02/10	5	41.85	1	42.00	42.00	4	2,754	0.15%
2020/02/07	0.2	42.10	0	0.00	42.10	0.2	2,780	0.01%
2020/02/06	1	42.25	0	0.00	42.70	1	2,780	0.04%
2020/02/05	2	42.10	0	0.00	42.05	2	2,784	0.07%
2020/02/04	13	41.73	0	0.00	41.70	13	2,775	0.47%
2020/02/03	3	41.88	20	41.65	41.60	-17	2,743	-0.62%
2020/01/31	13	42.64	0	0.00	42.45	13	2,736	0.47%
2020/01/30	3	43.07	19	43.01	42.10	-16	2,738	-0.58%
2020/01/17	0	0.00	0.2	44.95	44.95	-0.2	2,685	-0.01%
2020/01/15	2	45.10	0	0.00	45.10	2	2,781	0.07%
2020/01/14	3	45.32	0	0.00	45.25	3	2,790	0.11%
2020/01/13	3	45.25	0	0.00	45.35	3	2,805	0.11%
2020/01/09	5	44.55	0	0.00	44.65	5	2,887	0.17%
2020/01/06	0.1	44.60	0.6	44.60	44.60	-0.5	2,928	-0.02%
2020/01/03	1	45.10	1	45.25	45.10	0	2,925	0.00%
2019/12/31	0	0.00	2	45.40	45.20	-2	2,974	-0.07%
2019/12/27	3	45.40	0.7	45.40	45.40	2.3	2,945	0.08%
2019/12/26	16	45.24	0	0.00	45.15	16	2,932	0.55%
2019/12/23	3	44.80	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	44.85	1	44.20	43.90	0	2,586	0.00%
2019/12/19	12	44.18	5	44.20	44.30	7	2,435	0.29%
2019/12/18	18	45.15	3	44.97	44.90	15	2,377	0.63%
2019/12/17	0.5	45.55	0	0.00	45.60	0.5	2,336	0.02%
2019/12/16	5	46.20	0	0.00	45.80	5	2,299	0.22%
2019/12/12	1	45.70	0	0.00	45.55	1	2,231	0.04%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/04	0.3	46.10	0	0.00	46.30	0.3	2,119	0.01%
2019/12/02	1	46.05	0	0.00	45.75	1	2,120	0.05%
2019/11/29	2	46.00	2	45.70	45.60	0	2,116	0.00%
2019/11/28	0	0.00	0.1	46.35	46.35	-0.1	2,073	-0.01%
2019/11/26	1.2	46.58	0	0.00	46.25	1.2	2,046	0.06%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/21	10	46.90	0	0.00	46.85	10	1,970	0.51%
2019/11/19	1	47.45	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1.2	47.68	3	48.08	47.65	-1.8	1,887	-0.10%
2019/11/15	5	47.98	4	48.38	48.15	1	1,869	0.05%
2019/11/14	27	47.43	12	47.69	48.30	15	1,824	0.82%
2019/11/13	1	46.05	2	46.30	45.80	-1	1,658	-0.06%
2019/11/12	2.1	46.57	3	46.70	46.70	-0.9	1,703	-0.05%
2019/11/11	1	46.85	5	46.50	46.75	-4	1,759	-0.23%
2019/11/07	3	47.50	1.6	47.45	47.45	1.4	1,768	0.08%
2019/11/06	4	47.03	4	47.35	47.45	0	1,752	0.00%
2019/11/05	5	46.58	2	46.60	46.70	3	1,727	0.17%
2019/11/04	10	46.50	0	0.00	46.60	10	1,735	0.58%
2019/10/31	0	0.00	2.3	46.52	46.50	-2.3	1,751	-0.13%
2019/10/30	0	0.00	1.3	46.51	46.60	-1.3	1,748	-0.07%
2019/10/29	1	46.00	0	0.00	45.90	1	1,724	0.06%
2019/10/28	0	0.00	2	46.58	46.60	-2	1,706	-0.12%
2019/10/25	1	46.45	2	46.40	46.55	-1	1,690	-0.06%
2019/10/24	1.4	46.70	5	46.57	46.75	-3.6	1,682	-0.21%
2019/10/23	1	46.00	0	0.00	45.95	1	1,629	0.06%
2019/10/22	2	45.43	0	0.00	45.25	2	1,598	0.13%
2019/10/21	1	45.60	0	0.00	45.75	1	1,589	0.06%
2019/10/17	1	44.70	3	45.10	45.30	-2	1,529	-0.13%
2019/10/15	8	44.18	0	0.00	44.30	8	1,464	0.55%
2019/10/14	0	0.00	10	43.40	43.30	-10	1,437	-0.70%
2019/10/09	0	0.00	1	43.80	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	5	43.49	43.60	-5	1,423	-0.35%
2019/10/07	8	43.04	5	42.92	42.95	3	1,396	0.21%
2019/09/26	16	41.93	0	0.00	41.85	16	1,442	1.11%
2019/09/25	1	42.00	2	42.00	41.95	-1	1,461	-0.07%
2019/09/24	0.3	42.10	0	0.00	42.15	0.3	1,463	0.02%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/18	0	0.00	2	42.85	43.15	-2	1,595	-0.13%
2019/09/11	2	43.35	0	0.00	43.00	2	1,993	0.10%
2019/09/10	10	43.00	0	0.00	43.00	10	1,990	0.50%
2019/08/30	0	0.00	1	42.55	42.55	-1	2,022	-0.05%
2019/08/28	1	42.45	0	0.00	42.00	1	2,049	0.05%
2019/08/26	0	0.00	2	42.30	42.45	-2	2,026	-0.10%
2019/08/21	2	42.73	1	42.50	42.85	1	2,063	0.05%
2019/08/20	0	0.00	1	42.75	42.50	-1	2,063	-0.05%
2019/08/19	1	42.85	0	0.00	43.05	1	2,052	0.05%
2019/08/16	3	43.52	0	0.00	43.20	3	2,045	0.15%
2019/08/15	0	0.00	3	42.95	43.40	-3	2,022	-0.15%
2019/08/14	1	42.95	0	0.00	42.75	1	1,953	0.05%
2019/08/12	2	42.10	1	42.30	42.40	1	1,881	0.05%
2019/08/08	1	41.20	0	0.00	41.10	1	1,867	0.05%
2019/08/06	1	40.10	0	0.00	40.80	1	1,915	0.05%
2019/08/02	0	0.00	3	40.43	40.35	-3	1,920	-0.16%
2019/07/31	0.3	41.45	0	0.00	41.45	0.3	1,955	0.02%
2019/07/30	5	41.70	0	0.00	41.50	5	1,962	0.25%
2019/07/23	5	42.25	0	0.00	41.70	5	1,963	0.25%
2019/07/22	1	42.10	1	42.15	42.20	0	1,966	0.00%
2019/07/19	2	42.05	0	0.00	41.85	2	1,976	0.10%
2019/07/16	2	41.73	1	42.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	2	41.95	42.00	-2	2,014	-0.10%
2019/07/12	0	0.00	1	42.20	42.30	-1	2,069	-0.05%
2019/07/09	15	42.22	0	0.00	42.10	15	2,144	0.70%
2019/07/05	0	0.00	3	42.83	42.85	-3	2,166	-0.14%
2019/07/04	2	44.53	0	0.00	44.55	2	2,199	0.09%
2019/07/03	1	44.20	5	43.85	44.25	-4	2,199	-0.18%
2019/07/02	1	43.90	8	44.19	43.90	-7	2,245	-0.31%
2019/07/01	0	0.00	0.3	44.50	44.55	-0.3	2,256	-0.01%
2019/06/28	3	44.65	0	0.00	44.40	3	2,274	0.13%
2019/06/27	6	45.21	3	45.23	44.80	3	2,290	0.13%
2019/06/26	1	45.90	1	45.35	45.30	0	2,392	0.00%
2019/06/25	1	44.60	4	45.46	46.25	-3	2,402	-0.12%
2019/06/21	4	44.14	3	44.70	44.40	1	2,139	0.05%
2019/06/20	7	44.09	3	43.97	44.20	4	2,005	0.20%
2019/06/19	5	43.40	11	43.05	43.65	-6	1,965	-0.31%
2019/06/18	0	0.00	1	42.40	42.45	-1	1,891	-0.05%
2019/06/17	1	41.95	2	41.50	42.20	-1	1,881	-0.05%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/13	10	41.40	0	0.00	41.45	10	1,904	0.53%
2019/06/10	6	41.33	3	41.20	41.30	3	1,893	0.16%
2019/06/04	2	41.13	0	0.00	40.95	2	1,909	0.10%
2019/05/29	1	40.55	0	0.00	40.15	1	1,882	0.05%
2019/05/24	10	40.20	0	0.00	40.15	10	1,842	0.54%
2019/05/23	5	40.35	1	40.35	40.30	4	1,855	0.22%
2019/05/20	1	40.40	0	0.00	40.70	1	1,884	0.05%
2019/05/16	20	40.60	2	41.20	40.30	18	1,910	0.94%
2019/05/15	20	40.45	0	0.00	41.00	20	1,899	1.05%
2019/05/14	3.4	40.20	0	0.00	39.90	3.4	1,882	0.18%
2019/05/10	1	40.40	0	0.00	40.45	1	1,834	0.05%
2019/05/09	41	40.19	4	39.95	39.90	37	1,843	2.01%
2019/05/08	1.3	41.18	0	0.00	40.90	1.3	1,814	0.07%
2019/05/06	10	41.65	0	0.00	41.60	10	1,797	0.56%
2019/05/03	0.3	42.45	0	0.00	42.45	0.3	1,795	0.02%
2019/04/30	11	42.00	0	0.00	42.40	11	1,792	0.61%
2019/04/29	1	42.15	0	0.00	41.80	1	1,781	0.06%
2019/04/26	0	0.00	1	41.75	41.65	-1	1,777	-0.06%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/24	30	42.00	0	0.00	41.85	30	1,764	1.70%
2019/04/18	2	42.28	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	43.00	0	0.00	42.80	1	1,650	0.06%
2019/04/16	0	0.00	20	42.65	42.75	-20	1,628	-1.23%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/11	1.1	44.05	0	0.00	43.50	1.1	1,579	0.07%
2019/04/09	21	44.20	0	0.00	44.20	21	1,492	1.41%
2019/04/08	0.2	44.60	4	44.60	44.60	-3.8	1,455	-0.26%
2019/04/03	0	0.00	15	45.21	45.05	-15	1,400	-1.07%
2019/04/02	0.2	45.60	29	45.46	45.60	-28.8	1,376	-2.09%
2019/03/29	31	45.48	45	45.53	46.60	-14	1,337	-1.05%
2019/03/28	19	46.75	7	46.90	46.60	12	1,231	0.97%
2019/03/27	20	47.51	0	0.00	47.45	20	1,229	1.63%
2019/03/26	0	0.00	4	48.15	48.20	-4	1,224	-0.33%
2019/03/25	0	0.00	39	47.58	47.85	-39	1,222	-3.19%
2019/03/22	0	0.00	30	48.12	48.25	-30	1,209	-2.48%
2019/03/21	1	48.85	0	0.00	48.80	1	1,186	0.08%
2019/03/18	0	0.00	30	48.48	48.55	-30	1,184	-2.53%
2019/03/15	10	47.13	0	0.00	47.95	10	1,154	0.87%
2019/03/14	10	47.25	0	0.00	47.25	10	1,118	0.89%
2019/03/13	6	47.25	0	0.00	47.35	6	1,136	0.53%
2019/03/12	5	47.35	0	0.00	47.20	5	1,147	0.44%
2019/03/11	1	47.20	1	47.60	47.10	0	1,157	0.00%
2019/03/08	2	47.98	0	0.00	47.80	2	1,168	0.17%
2019/03/07	7	48.88	0	0.00	48.50	7	1,223	0.57%
2019/03/06	1	48.95	0	0.00	49.25	1	1,225	0.08%
2019/03/05	21	48.20	0	0.00	48.15	21	1,219	1.72%
2019/02/27	1	48.50	1	48.50	48.50	0	1,217	0.00%
2019/02/26	2	48.60	8	48.68	48.70	-6	1,207	-0.50%
2019/02/21	1	48.30	1	48.40	48.45	0	1,220	0.00%
2019/02/20	20	48.30	0	0.00	48.10	20	1,227	1.63%
2019/02/19	1	47.85	0	0.00	47.85	1	1,212	0.08%
2019/02/18	2	47.53	0	0.00	47.60	2	1,231	0.16%
2019/02/15	9	47.13	1	46.90	46.80	8	1,207	0.66%
2019/02/14	2	46.95	0	0.00	46.95	2	1,216	0.16%
2019/02/13	5	46.75	7	46.70	46.60	-2	1,212	-0.16%
2019/02/12	3	46.93	0	0.00	46.75	3	1,213	0.25%
2019/02/11	5	46.65	1	46.85	46.75	4	1,228	0.33%
2019/01/28	1	46.40	0	0.00	46.45	1	1,196	0.08%
2019/01/23	1	46.30	2	46.10	46.30	-1	1,212	-0.08%
2019/01/18	0	0.00	1	46.45	46.30	-1	1,242	-0.08%
2019/01/17	1	46.75	0	0.00	46.60	1	1,279	0.08%
2019/01/14	0	0.00	1	46.30	46.40	-1	1,297	-0.08%
2019/01/09	2	46.50	0	0.00	46.95	2	1,367	0.15%
2019/01/07	0	0.00	3	46.00	46.20	-3	1,416	-0.21%
2018/12/25	0.2	44.45	0	0.00	44.40	0.2	2,029	0.01%
2018/12/21	1	45.35	0	0.00	45.55	1	2,192	0.05%
2018/12/20	4	45.75	2	45.40	44.90	2	2,244	0.09%
2018/12/18	2	46.90	0	0.00	46.90	2	2,356	0.08%
2018/12/12	2	47.40	0	0.00	47.45	2	2,507	0.08%
2018/12/11	1	47.10	0	0.00	47.00	1	2,541	0.04%
2018/12/06	3	47.50	5	47.75	47.20	-2	2,643	-0.08%
2018/12/05	1	48.15	0	0.00	48.50	1	2,663	0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/12/03	1	49.20	6	49.55	48.55	-5	2,660	-0.19%
2018/11/23	1	46.80	0	0.00	46.55	1	2,649	0.04%
2018/11/22	2	48.00	0	0.00	47.15	2	2,658	0.08%
2018/11/21	1	47.65	0	0.00	47.85	1	2,676	0.04%
2018/11/20	0	0.00	10	47.50	47.45	-10	2,711	-0.37%
2018/11/19	2	47.15	4	47.13	47.25	-2	2,797	-0.07%
2018/11/16	14	46.20	0	0.00	46.20	14	2,816	0.50%
2018/11/15	3	46.23	0	0.00	45.85	3	2,841	0.11%
2018/11/13	0	0.00	1	44.55	44.60	-1	2,896	-0.03%
2018/11/07	2	42.90	0	0.00	43.00	2	2,966	0.07%
2018/11/06	2.2	42.72	1	42.85	42.65	1.2	2,984	0.04%
2018/11/05	1	42.90	0	0.00	43.00	1	3,038	0.03%
2018/10/31	0	0.00	0.5	42.60	42.80	-0.5	3,049	-0.02%
2018/10/29	0	0.00	3.1	42.39	41.85	-3.1	3,074	-0.10%
2018/10/26	0	0.00	1	42.20	42.30	-1	3,093	-0.03%
2018/10/25	3.6	42.28	0	0.00	42.05	3.6	3,181	0.11%
2018/10/24	1	43.95	0	0.00	43.50	1	3,242	0.03%
2018/10/23	3	43.73	0	0.00	44.40	3	3,290	0.09%
2018/10/22	2	44.25	0	0.00	44.00	2	3,333	0.06%
2018/10/17	0	0.00	4	45.13	44.95	-4	3,329	-0.12%
2018/10/16	0	0.00	10	44.80	44.80	-10	3,318	-0.30%
2018/10/15	0	0.00	4	45.50	45.50	-4	3,301	-0.12%
2018/10/12	11.4	45.76	2.6	45.87	46.05	8.8	3,288	0.27%
2018/10/11	21	46.35	0	0.00	45.40	21	3,248	0.65%
2018/10/09	2	50.50	4.3	50.77	50.40	-2.3	3,134	-0.07%
2018/10/08	6.4	51.05	0	0.00	50.50	6.4	3,142	0.20%
2018/09/26	1	35.85	3	35.85	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	31	35.97	35.95	-31	3,035	-1.02%
2018/09/21	0	0.00	2	35.00	35.15	-2	2,902	-0.07%
2018/09/20	86	35.30	4	34.65	34.70	82	2,886	2.84%
2018/09/18	0	0.00	1	35.25	35.35	-1	2,873	-0.03%
2018/09/17	10	34.85	6	35.05	35.20	4	2,866	0.14%
2018/09/14	66	35.00	1	34.95	35.05	65	2,836	2.29%
2018/09/13	1	34.50	3	34.23	34.80	-2	2,776	-0.07%
2018/09/11	0.4	33.60	0	0.00	33.80	0.4	2,758	0.02%
2018/09/10	3	33.27	0	0.00	33.15	3	2,820	0.11%
2018/09/06	28	33.95	0	0.00	33.80	28	2,880	0.97%
2018/09/05	0	0.00	1	33.85	33.75	-1	2,908	-0.03%
2018/09/03	0	0.00	2	34.15	34.10	-2	2,918	-0.07%
2018/08/29	0	0.00	1	34.45	34.50	-1	3,008	-0.03%
2018/08/27	0	0.00	2	34.15	34.10	-2	3,138	-0.06%
2018/08/24	1	34.30	0	0.00	34.30	1	3,172	0.03%
2018/08/23	1	34.40	0	0.00	34.50	1	3,259	0.03%
2018/08/21	2	34.40	2	34.28	34.45	0	3,316	0.00%
2018/08/16	20	34.35	1	34.45	34.30	19	3,333	0.57%
2018/08/15	1	34.50	0	0.00	34.30	1	3,299	0.03%
2018/08/14	14.4	33.90	15	33.90	34.00	-0.6	3,240	-0.02%
2018/08/13	11	33.30	10	33.60	33.40	1	3,246	0.03%
2018/08/06	1	34.20	6	34.20	34.20	-5	3,289	-0.15%
2018/08/03	1	33.75	0	0.00	34.20	1	3,298	0.03%
2018/08/01	3	33.90	1	33.60	33.70	2	3,259	0.06%
2018/07/31	0	0.00	2	33.95	33.95	-2	3,217	-0.06%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/26	0.1	33.70	5	33.60	33.75	-4.9	3,267	-0.15%
2018/07/24	2	33.45	0	0.00	33.55	2	3,296	0.06%
2018/07/23	5	33.09	0	0.00	33.00	5	3,290	0.15%
2018/07/20	3	34.75	70	34.93	34.90	-67	3,248	-2.06%
2018/07/19	0	0.00	16	35.08	34.90	-16	3,211	-0.50%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/17	5	35.00	0	0.00	35.00	5	3,197	0.16%
2018/07/16	1	35.05	1	35.00	34.95	0	3,242	0.00%
2018/07/12	0	0.00	2	34.95	34.95	-2	3,340	-0.06%
2018/07/11	0	0.00	4	34.83	34.60	-4	3,474	-0.12%
2018/07/10	15	34.80	13	34.71	34.70	2	3,540	0.06%
2018/07/09	1	34.40	3	34.30	34.50	-2	3,609	-0.06%
2018/07/06	3	33.53	0	0.00	33.50	3	3,807	0.08%
2018/07/05	2	34.18	6	33.80	33.80	-4	3,893	-0.10%
2018/07/04	0	0.00	2	34.35	34.20	-2	4,025	-0.05%
2018/07/03	2	34.60	0	0.00	34.25	2	4,200	0.05%
2018/07/02	1	35.10	1	35.15	34.70	0	4,195	0.00%
2018/06/28	0	0.00	10	34.95	34.75	-10	4,195	-0.24%
2018/06/27	3	34.97	0	0.00	34.70	3	4,224	0.07%
2018/06/26	1	35.30	8	35.21	35.05	-7	4,254	-0.16%
2018/06/25	7.4	35.87	1	35.75	35.65	6.4	4,274	0.15%
2018/06/22	0.4	35.75	0	0.00	35.70	0.4	4,728	0.01%
2018/06/20	1.4	35.82	0	0.00	35.85	1.4	4,803	0.03%
2018/06/19	7	35.72	0	0.00	35.60	7	4,845	0.14%
2018/06/15	5	35.90	0	0.00	36.20	5	4,892	0.10%
2018/06/14	21	35.81	5	35.90	35.70	16	4,821	0.33%
2018/06/13	6	35.93	6	36.00	35.80	0	4,796	0.00%
2018/06/12	8	36.16	0	0.00	36.15	8	4,798	0.17%
2018/06/11	0	0.00	5.2	36.64	36.40	-5.2	4,823	-0.11%
2018/06/08	6	36.74	0	0.00	36.70	6	4,842	0.12%
2018/06/07	25	37.15	1	37.15	36.95	24	4,839	0.50%
2018/06/06	1	37.15	9	37.11	37.15	-8	4,844	-0.17%
2018/06/05	17.2	36.51	3	36.75	36.75	14.2	4,780	0.30%
2018/06/04	6	36.01	9	36.44	36.45	-3	4,801	-0.06%
2018/06/01	0	0.00	20	36.08	35.95	-20	4,835	-0.41%
2018/05/31	0	0.00	2.2	35.97	36.15	-2.2	4,804	-0.05%
2018/05/30	7	35.35	0	0.00	35.30	7	4,765	0.15%
2018/05/29	0	0.00	5	35.75	35.65	-5	4,747	-0.11%
2018/05/28	0	0.00	3	35.82	35.70	-3	4,756	-0.06%
2018/05/23	2	35.70	1	35.75	35.70	1	4,811	0.02%
2018/05/22	0	0.00	5	35.94	35.80	-5	4,844	-0.10%
2018/05/21	0	0.00	1	35.50	35.80	-1	4,864	-0.02%
2018/05/17	0	0.00	1	36.00	35.60	-1	4,913	-0.02%
2018/05/16	0	0.00	1	35.90	35.80	-1	4,922	-0.02%
2018/05/15	8	35.66	2	35.83	35.60	6	4,940	0.12%
2018/05/14	2	35.85	22	35.74	35.85	-20	5,091	-0.39%
2018/05/11	0.4	35.45	3	35.55	35.55	-2.6	5,102	-0.05%
2018/05/10	0	0.00	1	35.45	35.55	-1	5,112	-0.02%
2018/05/09	3	35.38	0	0.00	35.45	3	5,117	0.06%
2018/05/02	1	35.90	0	0.00	36.00	1	5,291	0.02%
2018/04/30	6	35.60	0	0.00	35.65	6	5,294	0.11%
2018/04/27	0	0.00	2	35.45	35.55	-2	5,298	-0.04%
2018/04/26	2.4	35.82	2	35.50	35.45	0.4	5,322	0.01%
2018/04/25	0	0.00	5	35.81	35.85	-5	5,332	-0.09%
2018/04/24	2.8	36.00	0	0.00	36.10	2.8	5,321	0.05%
2018/04/23	2	36.15	13	36.19	36.30	-11	5,321	-0.21%
2018/04/20	3	36.08	19	36.35	36.45	-16	5,356	-0.30%
2018/04/19	3	36.27	0	0.00	36.25	3	5,352	0.06%
2018/04/18	3	35.88	0	0.00	36.00	3	5,335	0.06%
2018/04/17	6	36.00	5	36.10	35.60	1	5,330	0.02%
2018/04/16	2	36.50	0	0.00	36.50	2	5,231	0.04%
2018/04/13	25.4	36.55	5	36.39	36.50	20.4	5,228	0.39%
2018/04/12	9	36.16	6	36.15	36.20	3	5,221	0.06%
2018/04/11	20	35.88	5	35.87	35.80	15	5,124	0.29%
2018/04/10	16	35.50	2	35.60	35.60	14	5,051	0.28%
2018/04/09	12	35.23	23	35.03	35.40	-11	4,957	-0.22%
2018/04/02	2	34.20	1	34.25	34.10	1	4,791	0.02%
2018/03/31	2	34.18	6	34.28	34.10	-4	4,784	-0.08%
2018/03/30	2	34.23	1	34.10	34.10	1	4,768	0.02%
2018/03/29	1	34.30	7	34.30	34.30	-6	4,727	-0.13%
2018/03/28	11	34.40	0	0.00	34.45	11	4,707	0.23%
2018/03/27	70	35.62	22	35.16	34.55	48	4,635	1.04%
2018/03/26	0	0.00	46.3	33.83	33.90	-46.3	4,144	-1.12%
2018/03/23	7	33.67	1	33.70	33.90	6	4,117	0.15%
2018/03/22	6	34.50	2	34.58	34.00	4	4,039	0.10%
2018/03/21	0	0.00	10	34.13	34.35	-10	3,971	-0.25%
2018/03/20	0	0.00	2	33.80	33.90	-2	3,905	-0.05%
2018/03/19	50	33.93	0	0.00	33.90	50	3,880	1.29%
2018/03/16	14	33.78	0	0.00	33.65	14	3,862	0.36%
2018/03/15	1	33.40	0	0.00	33.90	1	3,810	0.03%
2018/03/14	3	33.42	0	0.00	33.40	3	3,735	0.08%
2018/03/13	6	33.58	0	0.00	33.55	6	3,726	0.16%
2018/03/12	5	33.40	0	0.00	33.70	5	3,719	0.13%
2018/03/09	14	33.42	0	0.00	33.25	14	3,724	0.38%
2018/03/08	1	33.80	0	0.00	33.35	1	3,730	0.03%
2018/03/07	2	33.00	2	33.10	33.20	0	3,665	0.00%
2018/03/05	3	32.70	0	0.00	32.35	3	3,664	0.08%
2018/03/02	4	32.24	0	0.00	32.40	4	3,639	0.11%
2018/03/01	0	0.00	0.2	32.50	32.50	-0.2	3,660	0.00%
2018/02/27	9	32.85	5	32.30	32.15	4	3,672	0.11%
2018/02/21	0	0.00	1	31.45	31.65	-1	4,040	-0.02%
2018/02/12	4	30.80	42.9	30.67	30.95	-38.9	4,479	-0.87%
2018/02/09	0	0.00	1	30.95	30.70	-1	4,500	-0.02%
2018/02/08	6	30.83	1	30.95	30.70	5	4,450	0.11%
2018/02/07	2.5	30.88	0	0.00	30.85	2.5	4,550	0.05%
2018/02/06	10	30.93	0	0.00	30.70	10	4,537	0.22%
2018/02/05	8.4	32.02	7	32.35	32.45	1.4	4,464	0.03%
2018/02/02	0	0.00	1	32.90	32.80	-1	4,430	-0.02%
2018/01/31	0	0.00	1	33.25	33.45	-1	4,616	-0.02%
2018/01/30	3.8	33.18	1	33.65	33.05	2.8	4,627	0.06%
2018/01/26	5	34.00	0	0.00	33.65	5	4,610	0.11%
2018/01/25	2	33.95	10	33.97	33.95	-8	4,586	-0.17%
2018/01/24	2	33.40	5	33.50	33.50	-3	4,539	-0.07%
2018/01/23	11	33.55	0	0.00	33.35	11	4,566	0.24%
2018/01/19	0	0.00	5	33.25	33.20	-5	4,683	-0.11%
2018/01/18	5	33.95	1	33.75	33.65	4	4,640	0.09%
2018/01/17	1	33.65	0	0.00	33.80	1	4,614	0.02%
2018/01/15	0	0.00	0	33.45	33.65	0	4,564	0.00%
2018/01/12	5	33.40	0	0.00	33.40	5	4,529	0.11%
2018/01/11	6	33.43	0	0.00	33.35	6	4,519	0.13%
2018/01/10	1	33.35	0	0.00	33.30	1	4,495	0.02%
2018/01/09	0	0.00	18	33.20	33.30	-18	4,468	-0.40%
2018/01/08	3	33.23	0	0.00	33.30	3	4,471	0.07%
2018/01/05	48	32.91	10	32.95	33.10	38	4,407	0.86%
2018/01/04	1	32.45	6	32.45	32.55	-5	4,335	-0.12%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%
2018/01/02	0	0.00	2	31.73	32.00	-2	4,252	-0.05%