潤泰新 (9945)-元大-福營券商分點個股進出

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
44.35
漲跌
▼0.95
漲幅
-2.10%
成交量
22,619張
產業
上市其他類股
925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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/05/21	11.1	44.80	28	44.54	44.35	-16.9	16,725	-0.10%
2024/05/20	23.3	45.47	2	45.68	45.30	21.3	16,394	0.13%
2024/05/17	36.4	47.07	22	47.33	46.60	14.4	15,907	0.09%
2024/05/16	106	47.13	35.3	47.14	46.90	70.7	15,266	0.46%	大買/
2024/05/15	26	44.92	50	45.00	46.55	-24	14,328	-0.17%
2024/05/14	51	43.14	20	42.89	42.65	31	13,293	0.23%
2024/05/13	29	42.93	20	43.30	43.90	9	12,576	0.07%
2024/05/10	3	40.80	3	40.77	40.50	0	11,860	0.00%
2024/05/09	2.5	40.53	0	0.00	40.20	2.5	11,642	0.02%
2024/05/08	7	41.11	9	40.55	40.70	-2	11,406	-0.02%
2024/05/07	16	42.28	11.1	41.85	41.80	4.9	11,071	0.04%
2024/05/06	21.1	43.25	41.8	43.40	43.10	-20.7	10,526	-0.20%
2024/05/03	78.3	42.26	92.1	42.36	42.45	-13.8	9,754	-0.14%
2024/05/02	32.1	41.69	56.4	42.19	42.25	-24.3	8,177	-0.30%
2024/04/30	7.1	38.97	9	39.01	38.45	-1.9	6,856	-0.03%
2024/04/29	15.1	38.70	111.2	38.63	38.75	-96.1	6,442	-1.49%	大賣/
2024/04/26	3.4	37.82	124.4	37.75	37.90	-121	6,187	-1.96%	大賣/鉅額交易
2024/04/25	2	36.75	0	0.00	36.85	2	5,946	0.03%
2024/04/24	13	36.88	0	0.00	36.85	13	5,939	0.22%
2024/04/23	1	36.90	16	36.65	36.95	-15	5,998	-0.25%
2024/04/22	4	36.61	20	36.73	36.60	-16	6,018	-0.27%
2024/04/19	24.2	35.85	2	36.15	36.15	22.2	5,776	0.38%
2024/04/18	5	35.68	27	35.99	36.45	-22	5,567	-0.40%
2024/04/17	0	0.00	3	34.78	34.85	-3	5,274	-0.06%
2024/04/16	31	34.45	0	0.00	34.45	31	5,263	0.59%
2024/04/15	0	0.00	5	35.35	35.20	-5	5,183	-0.10%
2024/04/12	2	34.85	0	0.00	34.95	2	5,140	0.04%
2024/04/11	1	35.20	2	34.80	34.90	-1	5,142	-0.02%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	4	34.78	0	0.00	34.65	4	5,405	0.07%
2024/04/02	1	35.00	2	35.05	35.05	-1	5,487	-0.02%
2024/04/01	1	35.15	0	0.00	35.45	1	5,485	0.02%
2024/03/28	1	35.20	0	0.00	35.05	1	5,454	0.02%
2024/03/27	2	35.25	3	35.30	35.25	-1	5,412	-0.02%
2024/03/25	1	35.10	0.5	35.21	35.15	0.5	5,356	0.01%
2024/03/22	1	35.10	26	35.05	35.10	-25	5,335	-0.47%
2024/03/21	0	0.00	1.1	34.80	35.35	-1.1	5,325	-0.02%
2024/03/20	22	33.83	56	33.90	34.15	-34	5,712	-0.60%
2024/03/19	20.5	34.27	7.9	34.21	34.10	12.6	5,745	0.22%
2024/03/18	7	34.66	0	0.00	34.70	7	5,617	0.12%
2024/03/15	29	35.03	1	35.00	35.00	28	5,568	0.50%
2024/03/14	49.6	35.52	2	35.90	35.50	47.6	5,457	0.87%
2024/03/13	13	36.90	35	36.93	36.85	-22	5,191	-0.42%
2024/03/12	0	0.00	1	36.75	36.95	-1	5,182	-0.02%
2024/03/11	0	0.00	1	36.25	36.40	-1	5,193	-0.02%
2024/03/08	0.2	35.77	1	35.90	35.85	-0.8	5,166	-0.02%
2024/03/07	12.7	35.78	0.9	35.80	35.85	11.8	5,293	0.22%
2024/03/06	4.8	36.02	0	0.00	36.15	4.8	5,262	0.09%
2024/03/05	2.3	35.69	0	0.00	35.65	2.3	5,284	0.04%
2024/03/04	13.5	35.85	6.1	35.72	35.65	7.4	5,303	0.14%
2024/03/01	6	36.03	11.3	36.07	36.00	-5.3	5,261	-0.10%
2024/02/29	11	36.00	4	36.03	36.35	7	5,261	0.13%
2024/02/27	4	36.36	2	36.60	36.20	2	5,240	0.04%
2024/02/26	1.2	36.61	15	36.61	36.65	-13.8	5,247	-0.26%
2024/02/23	10	36.80	0	0.00	36.70	10	5,259	0.19%
2024/02/22	48	37.20	0	0.00	37.05	48	5,303	0.91%
2024/02/21	11	36.85	0	0.00	36.85	11	5,353	0.21%
2024/02/20	0.1	36.90	10	36.95	36.95	-10	5,374	-0.19%
2024/02/19	1.1	36.68	0	0.00	37.15	1.1	5,410	0.02%
2024/02/16	0	0.00	1	36.20	36.20	-1	5,509	-0.02%
2024/02/15	1.1	35.90	0	0.00	36.10	1.1	5,583	0.02%
2024/02/05	22	35.75	0	0.00	35.75	22	5,539	0.40%
2024/02/02	0.1	36.00	12	36.00	36.05	-11.9	5,491	-0.22%
2024/02/01	1.2	36.06	0	0.00	36.10	1.2	5,476	0.02%
2024/01/31	0.2	35.85	0	0.00	35.75	0.2	5,471	0.00%
2024/01/30	33	36.08	0	0.00	35.90	33	5,473	0.60%
2024/01/29	0	0.00	1	36.35	36.35	-1	5,475	-0.02%
2024/01/26	2.7	36.26	0	0.00	36.35	2.7	5,520	0.05%
2024/01/25	0.1	35.90	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	1.1	36.19	1	36.20	36.00	0.1	5,483	0.00%
2024/01/23	2	35.65	1	35.75	35.60	1	5,510	0.02%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0.1	35.35	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	4.1	34.80	0.2	35.20	34.80	3.9	5,448	0.07%
2024/01/17	32.1	35.24	5	35.00	34.90	27.1	5,386	0.50%
2024/01/16	20.1	36.13	1.1	35.96	35.90	19	5,227	0.36%
2024/01/15	30	37.00	1	37.20	37.00	29	5,090	0.57%
2024/01/12	0	37.00	2	36.95	36.90	-2	5,129	-0.04%
2024/01/11	1	37.15	1	36.80	37.00	0	5,185	0.00%
2024/01/10	1.1	36.96	0.5	37.25	36.95	0.6	5,178	0.01%
2024/01/09	2.1	37.55	0	0.00	37.20	2.1	5,158	0.04%
2024/01/08	0.1	37.90	15	37.87	37.65	-15	5,099	-0.29%
2024/01/05	0	0.00	10	38.43	38.05	-10	5,057	-0.20%
2024/01/04	6.5	38.59	0	0.00	38.55	6.5	5,023	0.13%
2024/01/03	6.1	38.70	0.1	38.80	38.70	5.9	5,005	0.12%
2024/01/02	51.2	39.19	102.9	39.12	39.25	-51.7	4,893	-1.06%	大賣/
2023/12/29	3.1	37.81	2	37.68	37.75	1.1	4,681	0.02%
2023/12/28	3	37.53	42	37.49	37.85	-39	4,656	-0.84%
2023/12/27	2.5	36.99	15	37.00	37.00	-12.6	4,579	-0.27%
2023/12/26	2.6	36.66	2	36.80	36.70	0.6	4,532	0.01%
2023/12/25	2	36.47	0	0.00	36.25	2	4,535	0.04%
2023/12/22	1	36.40	1	36.40	36.25	0	4,613	0.00%
2023/12/21	3.7	36.54	0	0.00	36.40	3.7	4,779	0.08%
2023/12/20	2	36.85	0	0.00	36.85	2	4,832	0.04%
2023/12/19	22	36.56	1	36.45	36.45	21	4,859	0.43%
2023/12/18	6.1	37.18	20	37.23	37.00	-14	4,835	-0.29%
2023/12/15	15.1	37.07	1.1	36.91	36.75	14	4,782	0.29%
2023/12/14	5.1	36.91	78	37.03	36.95	-73	4,295	-1.70%
2023/12/13	1.2	36.02	0	0.00	35.90	1.2	4,193	0.03%
2023/12/12	0.4	36.37	0	0.00	36.20	0.4	4,244	0.01%
2023/12/11	6.1	36.53	10	36.30	36.50	-4	4,281	-0.09%
2023/12/08	12.1	36.78	0	0.00	36.60	12.1	4,310	0.28%
2023/12/07	2.2	37.01	0	0.00	36.90	2.2	4,314	0.05%
2023/12/06	1.1	37.31	11.8	37.53	37.30	-10.8	4,430	-0.24%
2023/12/05	14.1	36.95	0	0.00	36.75	14.1	4,490	0.31%
2023/12/04	0.2	36.73	3	36.78	37.15	-2.8	4,754	-0.06%
2023/12/01	0.3	35.83	0	0.00	35.80	0.3	4,689	0.01%
2023/11/30	11.2	35.89	0	0.00	35.80	11.2	4,809	0.23%
2023/11/29	4	36.02	0	0.00	35.85	4	4,766	0.08%
2023/11/28	2	35.75	2	35.93	35.85	0	4,739	0.00%
2023/11/27	1.1	35.51	0	0.00	35.50	1.1	4,695	0.02%
2023/11/24	10	35.75	1	35.95	35.85	9	4,687	0.19%
2023/11/22	10	35.75	10	35.70	35.75	0	4,762	0.00%
2023/11/21	5	35.80	1	36.05	35.95	4	4,810	0.08%
2023/11/20	4.2	35.91	3.1	36.14	35.80	1.1	4,752	0.02%
2023/11/17	1	36.85	1.9	36.83	36.90	-0.9	4,762	-0.02%
2023/11/16	0	0.00	2	36.80	36.80	-2	4,779	-0.04%
2023/11/15	2	36.35	13	36.35	36.70	-11	4,790	-0.23%
2023/11/14	5.3	35.23	1	35.35	35.50	4.3	4,642	0.09%
2023/11/13	1	34.55	1	34.70	34.70	0	4,594	0.00%
2023/11/09	0.6	34.40	0	0.00	34.35	0.6	4,623	0.01%
2023/11/08	0.5	34.27	0	0.00	34.45	0.5	4,705	0.01%
2023/11/07	3	34.10	0	0.00	34.10	3	4,720	0.06%
2023/11/06	0.3	34.25	1	34.60	34.50	-0.7	4,754	-0.01%
2023/11/03	1	33.90	0	0.00	34.10	1	4,757	0.02%
2023/11/01	1	32.55	1	32.65	32.60	0	4,827	0.00%
2023/10/31	2	32.74	0	0.00	32.40	2	4,855	0.04%
2023/10/30	0.1	33.29	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	0.1	33.35	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	1.3	33.20	0	0.00	33.10	1.3	4,967	0.03%
2023/10/25	0	0.00	0.5	33.60	33.80	-0.5	5,042	-0.01%
2023/10/23	0.1	33.50	0	0.00	33.20	0.1	5,127	0.00%
2023/10/20	1	33.10	2.7	32.83	33.20	-1.7	5,154	-0.03%
2023/10/19	19.1	33.47	0.4	33.60	33.40	18.7	5,153	0.36%
2023/10/18	1.1	34.12	0	0.00	34.10	1.1	5,155	0.02%
2023/10/17	3.1	34.89	0	0.00	34.65	3.1	5,158	0.06%
2023/10/13	1	35.40	6	35.25	35.40	-5	5,276	-0.09%
2023/10/12	1	35.33	1	35.70	35.75	-0.1	5,401	0.00%
2023/10/11	0	35.15	0	0.00	35.35	0	5,433	0.00%
2023/10/06	0.1	34.45	0.3	34.75	34.90	-0.2	5,429	0.00%
2023/10/05	1.1	34.30	2	34.10	34.25	-0.9	5,450	-0.02%
2023/10/04	11.1	34.20	0.9	34.25	34.00	10.2	5,481	0.19%
2023/10/03	8.3	34.96	0	0.00	34.90	8.3	5,447	0.15%
2023/10/02	0.5	35.49	1	35.35	35.20	-0.6	5,416	-0.01%
2023/09/28	1	35.15	0	0.00	35.20	1	5,433	0.02%
2023/09/27	17.3	35.44	5	36.01	35.20	12.3	5,440	0.23%
2023/09/26	18.6	35.52	0	0.00	35.30	18.6	5,428	0.34%
2023/09/25	2.1	37.04	0	0.00	36.70	2.1	5,280	0.04%
2023/09/13	1.9	35.14	0	0.00	34.90	1.9	5,230	0.04%
2023/09/12	0	0.00	1	34.80	35.00	-1	5,285	-0.02%
2023/09/11	6.2	34.76	0	0.00	34.75	6.2	5,299	0.12%
2023/09/08	1.5	34.83	0	0.00	34.80	1.5	5,338	0.03%
2023/09/07	5	35.05	0	0.00	35.00	5	5,454	0.09%
2023/09/06	3.1	36.02	2	36.10	35.60	1.1	5,452	0.02%
2023/09/05	2	36.13	1.2	36.05	36.40	0.8	5,413	0.01%
2023/09/04	5	36.15	2.5	36.10	36.10	2.5	5,409	0.05%
2023/09/01	2	36.55	8	36.62	36.60	-6	5,424	-0.11%
2023/08/31	0	0.00	7	36.64	36.85	-7	5,542	-0.13%
2023/08/29	9	36.26	21	36.44	36.65	-12	5,614	-0.21%
2023/08/28	1	35.55	2	35.40	35.70	-1	5,309	-0.02%
2023/08/25	6	34.59	8	34.03	34.50	-2	5,274	-0.04%
2023/08/24	0.1	33.15	0	0.00	33.30	0.1	5,180	0.00%
2023/08/23	0.2	33.29	0	0.00	33.00	0.2	5,192	0.00%
2023/08/22	2	33.30	0	0.00	33.35	2	5,227	0.04%
2023/08/21	2	33.47	0	0.00	33.65	2	5,272	0.04%
2023/08/18	0.4	33.16	5	33.11	33.20	-4.6	5,260	-0.09%
2023/08/17	9.5	33.17	0	0.00	33.20	9.5	5,242	0.18%
2023/08/16	9.5	33.89	0	0.00	33.80	9.5	5,159	0.18%
2023/08/15	1.2	34.59	0	0.00	34.50	1.2	5,126	0.02%
2023/08/14	10.5	34.65	0	0.00	34.55	10.5	5,142	0.20%
2023/08/11	0.1	34.95	0	0.00	35.05	0.1	5,142	0.00%
2023/08/10	0.1	34.75	3	34.77	34.55	-3	5,136	-0.06%
2023/08/09	0.1	34.98	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	18.3	34.97	0	0.00	34.90	18.3	5,184	0.35%
2023/08/07	0	35.45	0.2	35.30	35.15	-0.2	5,165	0.00%
2023/08/02	2	35.18	2	35.48	35.10	0	5,198	0.00%
2023/08/01	1.8	35.80	0	0.00	35.75	1.8	5,177	0.03%
2023/07/31	1	35.95	0	0.00	35.60	1	5,166	0.02%
2023/07/28	0	35.80	5	35.70	35.60	-5	5,157	-0.10%
2023/07/27	0	0.00	2	36.00	36.15	-2	5,139	-0.04%
2023/07/26	0	0.00	25	35.45	35.35	-25	5,079	-0.49%
2023/07/25	0	35.15	1	35.10	35.05	-1	5,106	-0.02%
2023/07/24	1	35.20	2.6	35.19	35.15	-1.6	5,096	-0.03%
2023/07/21	1	35.45	0	0.00	35.20	1	5,073	0.02%
2023/07/20	0.6	35.81	0	0.00	35.70	0.6	5,147	0.01%
2023/07/19	3	35.17	0	0.00	35.10	3	5,134	0.06%
2023/07/18	5	35.32	0	0.00	35.25	5	5,097	0.10%
2023/07/17	2	35.40	12.1	35.45	35.45	-10.1	5,114	-0.20%
2023/07/14	1.5	35.43	1	35.30	35.55	0.5	5,150	0.01%
2023/07/13	2	35.23	4	35.30	35.20	-2	5,183	-0.04%
2023/07/12	1.3	35.30	0	0.00	35.25	1.3	5,162	0.03%
2023/07/11	2	35.88	0	0.00	35.70	2	5,168	0.04%
2023/07/07	6.2	35.34	0	0.00	35.40	6.2	5,242	0.12%
2023/07/06	19	35.74	21	35.79	35.55	-2	5,242	-0.04%
2023/07/05	4	36.26	6	36.68	36.15	-2	5,169	-0.04%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/07/03	1	36.05	2	36.10	36.05	-1	5,237	-0.02%
2023/06/29	3	36.10	0	0.00	35.95	3	5,349	0.06%
2023/06/26	0	0.00	5	36.20	36.05	-5	5,566	-0.09%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/19	3	36.05	6	36.18	36.30	-3	5,838	-0.05%
2023/06/16	0	36.40	0	0.00	36.05	0	6,138	0.00%
2023/06/15	2.4	36.63	4	36.45	36.70	-1.6	6,667	-0.02%
2023/06/14	4	36.40	4	36.45	36.50	0	6,906	0.00%
2023/06/13	15	36.38	11	36.45	36.75	4	7,974	0.05%
2023/06/12	6.6	35.65	0.2	35.85	35.55	6.3	7,935	0.08%
2023/06/09	6	36.21	0	0.00	36.10	6	7,948	0.08%
2023/06/08	4	36.29	1	36.25	36.25	3	7,979	0.04%
2023/06/07	3.6	36.75	0	0.00	36.85	3.6	7,999	0.04%
2023/06/06	5.1	36.66	0	0.00	37.00	5.1	7,968	0.06%
2023/06/05	11.3	36.65	16	36.79	36.95	-4.8	7,832	-0.06%
2023/06/02	5	35.08	3	34.95	35.05	2	7,564	0.03%
2023/06/01	2	34.80	0	0.00	34.90	2	7,550	0.03%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/30	1	35.00	1	35.15	35.05	0	7,560	0.00%
2023/05/29	1	34.95	2	35.00	35.00	-1	7,700	-0.01%
2023/05/26	1	34.80	1	34.80	34.90	0	7,707	0.00%
2023/05/25	0.2	35.30	0	0.00	35.15	0.2	7,703	0.00%
2023/05/24	0	0.00	1	35.60	35.70	-1	7,686	-0.01%
2023/05/22	2	35.55	2	35.50	35.50	0	7,685	0.00%
2023/05/19	1	35.50	0	0.00	35.55	1	7,676	0.01%
2023/05/18	1	35.45	1	35.50	35.45	0	7,642	0.00%
2023/05/17	0	0.00	4.6	35.40	35.35	-4.6	7,640	-0.06%
2023/05/16	1	34.75	2	35.10	35.10	-1	7,567	-0.01%
2023/05/15	12	34.08	0	0.00	34.50	12	7,585	0.16%
2023/05/12	7	34.81	0	0.00	34.85	7	7,513	0.09%
2023/05/11	2	35.30	0	0.00	35.20	2	7,470	0.03%
2023/05/10	1	35.40	1	35.45	35.50	0	7,450	0.00%
2023/05/08	6	35.89	14	35.83	35.80	-8	7,447	-0.11%
2023/05/05	0.8	35.74	0	0.00	35.60	0.8	7,437	0.01%
2023/05/04	0	0.00	1.2	35.58	35.80	-1.2	7,481	-0.02%
2023/05/03	3	35.40	0	0.00	35.35	3	7,492	0.04%
2023/05/02	5	35.58	0	0.00	35.50	5	7,619	0.07%
2023/04/28	1	35.60	6	35.75	35.80	-5	7,729	-0.06%
2023/04/27	2	35.48	5	35.55	35.50	-3	7,726	-0.04%
2023/04/25	2	35.40	8	36.07	35.40	-6	7,724	-0.08%
2023/04/24	0	0.00	22	35.31	35.55	-22	7,638	-0.29%
2023/04/21	1.2	35.10	21	35.10	35.15	-19.8	7,666	-0.26%
2023/04/20	0	0.00	2	35.05	35.05	-2	7,657	-0.03%
2023/04/19	4.5	35.51	52	35.36	35.45	-47.5	7,673	-0.62%
2023/04/18	6.1	35.55	13	35.52	35.50	-6.9	7,615	-0.09%
2023/04/17	7	36.02	6	35.97	35.95	1	7,572	0.01%
2023/04/14	3	35.87	14	36.09	36.10	-11	7,546	-0.15%
2023/04/13	2.2	35.90	15	35.98	35.90	-12.8	7,542	-0.17%
2023/04/12	13	36.05	12	35.93	36.15	1	7,539	0.01%
2023/04/11	3.1	35.56	0	0.00	35.85	3.1	7,476	0.04%
2023/04/10	9	35.74	0	0.00	35.50	9	7,443	0.12%
2023/04/07	0	0.00	22	35.51	35.65	-22	7,407	-0.30%
2023/04/06	1	35.25	1	35.20	35.15	0	7,338	0.00%
2023/03/31	5.1	35.85	2	35.80	35.35	3.1	7,291	0.04%
2023/03/30	2	35.00	11	35.20	35.05	-9	7,236	-0.12%
2023/03/29	5.5	34.98	24.5	35.16	34.90	-19	7,244	-0.26%
2023/03/28	3	35.53	66	35.18	35.20	-63	7,227	-0.87%
2023/03/27	1	35.50	13	35.55	35.50	-12	7,223	-0.17%
2023/03/24	5	35.90	6	35.80	35.85	-1	7,204	-0.01%
2023/03/23	10	35.82	4	35.69	35.85	6	7,168	0.08%
2023/03/22	5	35.84	34	35.92	35.95	-29	7,126	-0.41%
2023/03/21	29.2	35.25	8	35.89	35.65	21.2	6,984	0.30%
2023/03/20	62.7	34.69	6.5	34.81	34.30	56.2	6,702	0.84%
2023/03/17	4.4	36.38	13	36.17	36.25	-8.6	6,127	-0.14%
2023/03/16	582.6	36.61	510.7	36.27	36.25	71.9	5,954	1.21%	大買/大賣/
2023/03/15	17.1	38.35	0.7	38.35	38.35	16.4	4,988	0.33%
2023/03/14	2.3	42.63	0	0.00	42.60	2.3	4,968	0.05%
2023/03/13	17.1	42.89	0	0.00	43.00	17.1	5,011	0.34%
2023/03/10	27.7	43.48	0	0.00	43.25	27.7	5,008	0.55%
2023/03/09	0	44.15	5	44.15	44.10	-5	4,978	-0.10%
2023/03/08	1	43.95	26	44.02	44.00	-25	5,069	-0.49%
2023/03/07	0	43.80	8	44.01	44.10	-8	5,083	-0.16%
2023/03/06	24	43.41	6	43.48	43.45	18	5,069	0.36%
2023/03/03	3.8	43.23	0	0.00	43.25	3.8	5,086	0.08%
2023/03/02	12.4	43.28	0	0.00	43.30	12.4	5,100	0.24%
2023/03/01	8.7	43.60	0	0.00	43.60	8.7	5,047	0.17%
2023/02/24	5.3	44.31	0	0.00	44.45	5.3	4,887	0.11%
2023/02/23	7	44.61	0	0.00	44.50	7	4,861	0.14%
2023/02/22	0	44.24	3	44.20	44.20	-3	4,838	-0.06%
2023/02/21	1	44.40	0	0.00	44.40	1	4,897	0.02%
2023/02/20	0.3	44.25	0	0.00	44.40	0.3	5,036	0.01%
2023/02/17	28	44.06	1.8	44.13	44.10	26.2	5,103	0.51%
2023/02/16	1	44.15	0	0.00	44.10	1	5,221	0.02%
2023/02/15	3	44.05	1	44.05	44.00	2	5,355	0.04%
2023/02/14	0	0.00	1	44.20	44.25	-1	5,390	-0.02%
2023/02/13	6.3	43.96	0	0.00	44.05	6.3	5,538	0.11%
2023/02/10	5	44.38	41	44.35	44.40	-36	5,566	-0.65%
2023/02/09	3	44.78	9	44.85	44.75	-6	5,622	-0.11%
2023/02/08	14	44.67	2	44.75	44.75	12	5,670	0.21%
2023/02/07	3.5	44.74	1.3	44.72	44.65	2.2	5,700	0.04%
2023/02/06	6	44.92	5	44.85	44.70	1	5,741	0.02%
2023/02/03	0	0.00	51	45.25	45.10	-51	5,764	-0.88%
2023/02/02	2	45.20	4.1	45.44	45.40	-2.1	5,807	-0.04%
2023/02/01	1	44.95	3	45.12	45.30	-2	5,868	-0.03%
2023/01/31	2.1	44.98	7	44.94	44.75	-4.9	6,156	-0.08%
2023/01/30	9	44.23	6	44.46	44.70	3	6,185	0.05%
2023/01/17	1.1	43.89	10	43.90	43.90	-9	6,144	-0.15%
2023/01/16	0	0.00	4	43.65	43.55	-4	6,200	-0.06%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0	0.00	5	43.35	43.30	-5	6,316	-0.08%
2023/01/11	6	43.53	0	0.00	43.35	6	6,377	0.09%
2023/01/10	9.5	43.33	1	43.30	43.30	8.5	6,394	0.13%
2023/01/09	1	43.89	0.5	43.70	43.75	0.5	6,410	0.01%
2023/01/06	3	43.10	8	43.13	43.10	-5	6,440	-0.08%
2023/01/05	0.1	43.30	7	43.21	43.00	-7	6,835	-0.10%
2023/01/04	0	43.45	0	43.55	43.35	0	6,948	0.00%
2023/01/03	2	42.40	0	0.00	43.55	2	7,003	0.03%
2022/12/30	0	0.00	1	43.45	43.25	-1	6,996	-0.01%
2022/12/29	1.5	42.63	4	42.61	42.65	-2.5	7,015	-0.04%
2022/12/28	2.5	43.18	7	43.32	43.15	-4.5	7,027	-0.06%
2022/12/27	2	43.90	2	44.00	43.90	0	7,143	0.00%
2022/12/26	0	43.80	1	43.60	43.65	-1	7,206	-0.01%
2022/12/23	0	43.50	0	0.00	43.65	0	7,254	0.00%
2022/12/22	1	44.35	8	44.20	44.35	-7	7,273	-0.10%
2022/12/21	2	42.80	1	43.00	43.15	1	7,318	0.01%
2022/12/20	3	43.17	2	43.40	42.50	1	7,291	0.01%
2022/12/19	0.3	44.15	0	0.00	44.00	0.3	7,328	0.00%
2022/12/16	6	44.35	0	0.00	44.40	6	7,295	0.08%
2022/12/15	1	44.95	0	0.00	45.05	1	7,276	0.01%
2022/12/14	3	44.97	1	45.25	45.00	2	7,264	0.03%
2022/12/13	2	44.50	3	44.40	44.45	-1	7,239	-0.01%
2022/12/12	2	44.38	0	0.00	44.35	2	7,191	0.03%
2022/12/09	6.1	44.89	0	0.00	44.85	6.1	7,209	0.08%
2022/12/08	20.8	44.74	4.3	44.84	44.50	16.5	7,180	0.23%
2022/12/07	16	45.59	15.5	45.69	45.60	0.5	7,113	0.01%
2022/12/06	6	46.62	7	46.91	46.45	-1	6,971	-0.01%
2022/12/05	3.2	46.86	0	0.00	47.20	3.2	6,913	0.05%
2022/12/02	2	46.53	16	46.57	45.95	-14	6,853	-0.20%
2022/12/01	1.1	47.05	1	46.45	46.35	0.1	6,845	0.00%
2022/11/30	1.1	46.70	11	46.07	46.15	-10	6,800	-0.15%
2022/11/29	2	45.38	3	45.70	45.90	-1	6,709	-0.01%
2022/11/28	15	44.95	0	0.00	45.25	15	6,788	0.22%
2022/11/25	2	45.33	0	0.00	45.35	2	6,849	0.03%
2022/11/24	3	44.98	6	44.87	45.20	-3	6,829	-0.04%
2022/11/23	0.1	44.32	0.6	44.30	44.20	-0.5	6,810	-0.01%
2022/11/22	6.1	44.24	10	44.15	43.95	-3.9	6,859	-0.06%
2022/11/21	12	44.43	13	44.05	44.10	-1	6,880	-0.01%
2022/11/18	1	44.75	0	0.00	44.45	1	6,867	0.01%
2022/11/17	1.1	43.51	12	43.62	43.95	-10.9	6,861	-0.16%
2022/11/16	16.2	44.89	32	44.68	44.25	-15.8	6,816	-0.23%
2022/11/15	15	45.27	8	45.41	45.50	7	6,702	0.10%
2022/11/14	10	45.12	9	45.67	45.25	1	6,637	0.02%
2022/11/11	9	44.47	11	44.23	44.65	-2	6,548	-0.03%
2022/11/10	5	43.50	4	43.23	43.30	1	6,453	0.02%
2022/11/09	5	44.21	0	0.00	43.60	5	6,546	0.08%
2022/11/08	11.2	42.68	2	43.50	43.45	9.2	6,489	0.14%
2022/11/07	3.1	41.12	0	0.00	41.80	3.1	6,546	0.05%
2022/11/04	4.3	40.40	0	0.00	40.70	4.3	6,674	0.06%
2022/11/03	7.1	40.56	0	0.00	40.35	7.1	6,784	0.10%
2022/11/02	5.2	40.04	0	0.00	40.90	5.2	6,852	0.08%
2022/11/01	10.3	40.00	1	39.75	40.00	9.3	6,873	0.13%
2022/10/31	0.2	39.95	5	39.84	39.60	-4.8	6,907	-0.07%
2022/10/28	9.1	40.14	0	0.00	40.00	9.1	6,976	0.13%
2022/10/27	20.2	40.03	5	40.41	40.35	15.2	7,020	0.22%
2022/10/26	9	57.78	0	0.00	58.00	9	6,861	0.13%
2022/10/25	2.5	57.98	0	0.00	58.10	2.5	7,285	0.03%
2022/10/24	9.2	60.16	11	59.72	59.00	-1.8	7,298	-0.02%
2022/10/21	0.3	60.60	0	0.00	60.40	0.3	7,271	0.00%
2022/10/20	0	57.90	0	0.00	60.50	0	7,414	0.00%
2022/10/19	5.1	59.08	0	0.00	58.80	5.1	7,709	0.07%
2022/10/18	0	0.00	2	58.35	59.00	-2	8,120	-0.02%
2022/10/14	2.8	56.65	2	56.25	56.50	0.8	9,729	0.01%
2022/10/13	10	56.75	3	56.80	54.70	7	10,220	0.07%
2022/10/12	1	54.80	1	56.20	56.60	0	9,827	0.00%
2022/10/11	0	0.00	1	52.00	51.50	-1	9,732	-0.01%
2022/10/07	1	53.80	2	53.40	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	1	52.10	53.10	-1	9,659	-0.01%
2022/10/05	2	51.50	1	51.40	51.40	1	9,655	0.01%
2022/10/04	5.3	49.22	6	49.61	50.30	-0.7	9,677	-0.01%
2022/10/03	3.3	50.94	1	51.00	49.85	2.3	9,596	0.02%
2022/09/30	0.1	50.60	0	0.00	51.40	0.1	9,546	0.00%
2022/09/29	0	0.00	0.6	51.50	51.40	-0.6	9,562	-0.01%
2022/09/28	5.5	50.94	4	50.60	50.60	1.5	9,600	0.02%
2022/09/27	1.1	53.55	0	0.00	53.70	1.1	9,542	0.01%
2022/09/26	4.1	53.15	0	0.00	53.50	4.1	9,574	0.04%
2022/09/23	4.4	56.52	0	0.00	56.10	4.4	9,574	0.05%
2022/09/22	2.3	56.72	2	56.50	56.50	0.3	9,599	0.00%
2022/09/21	1.4	58.14	0	0.00	58.40	1.4	9,561	0.01%
2022/09/20	1.1	58.89	0	0.00	58.90	1.1	9,553	0.01%
2022/09/19	2.1	58.13	1	58.30	58.00	1.1	9,556	0.01%
2022/09/16	0.2	59.90	0	0.00	59.80	0.2	9,573	0.00%
2022/09/15	2	59.75	1	60.00	60.30	1	9,578	0.01%
2022/09/14	1.1	59.21	2	59.10	59.00	-1	9,595	-0.01%
2022/09/12	0.1	60.40	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	4.4	59.21	2	58.30	60.30	2.4	9,752	0.02%
2022/09/07	2.4	58.51	4	58.50	58.00	-1.7	9,759	-0.02%
2022/09/02	1.1	59.53	0	0.00	59.20	1.1	9,859	0.01%
2022/09/01	1.1	61.00	0	0.00	61.30	1.1	9,779	0.01%
2022/08/29	8	62.58	0	0.00	62.80	8	9,725	0.08%
2022/08/26	1	64.00	1	64.30	64.30	0	9,730	0.00%
2022/08/23	2.3	62.00	5	62.00	61.80	-2.7	9,953	-0.03%
2022/08/19	2.1	62.41	8	62.25	63.00	-6	10,012	-0.06%
2022/08/18	0	0.00	3	62.53	63.00	-3	10,003	-0.03%
2022/08/17	3.8	63.41	0	0.00	63.30	3.8	9,993	0.04%
2022/08/16	7.1	63.10	5	62.98	63.50	2.1	9,996	0.02%
2022/08/15	3	64.80	3	65.03	64.90	0	9,864	0.00%
2022/08/12	5	62.82	2	63.20	63.00	3	9,811	0.03%
2022/08/11	14	63.36	7	63.93	64.50	7	9,774	0.07%
2022/08/10	4.7	61.57	3	61.27	61.50	1.7	9,669	0.02%
2022/08/09	1	58.80	33	59.47	60.00	-32	9,575	-0.33%
2022/08/08	8.8	57.91	1	57.80	58.00	7.8	9,580	0.08%
2022/08/05	0.1	57.50	2	57.25	57.70	-1.9	9,675	-0.02%
2022/08/04	12.1	54.99	1	54.80	56.00	11.1	9,803	0.11%
2022/08/03	23.9	57.19	4	56.28	56.40	19.9	9,749	0.20%
2022/08/02	16.1	57.78	3	57.60	57.90	13.1	9,726	0.13%
2022/08/01	19.6	55.16	25.4	56.10	57.90	-5.8	9,782	-0.06%
2022/07/29	9.2	54.80	0.2	54.80	54.80	9	9,333	0.10%
2022/07/28	0	60.80	7	61.00	60.80	-7	9,592	-0.07%
2022/07/27	9.6	60.31	8	60.38	60.80	1.6	9,631	0.02%
2022/07/26	41.4	61.15	10.6	60.97	61.10	30.9	9,605	0.32%
2022/07/25	23	57.70	251.4	57.99	59.60	-228.4	9,320	-2.45%	大賣/鉅額交易
2022/07/22	38.7	57.66	47	57.33	58.00	-8.3	9,034	-0.09%
2022/07/21	2	59.20	5.2	59.20	59.20	-3.2	8,254	-0.04%
2022/07/20	11.6	66.99	43.4	69.35	65.70	-31.8	8,214	-0.39%
2022/07/19	0.1	72.80	0	0.00	72.90	0.1	7,723	0.00%
2022/07/15	0	70.80	0	0.00	70.90	0	7,754	0.00%
2022/07/14	4.2	70.53	0	0.00	71.30	4.2	7,784	0.05%
2022/07/13	2	71.15	3	71.27	71.20	-1	7,796	-0.01%
2022/07/12	8	69.60	5	69.00	69.10	3	7,877	0.04%
2022/07/11	2	69.41	0	0.00	69.40	2	7,850	0.03%
2022/07/08	4	71.45	20	71.53	70.90	-16	7,817	-0.20%
2022/07/07	3	69.77	4	69.50	71.00	-1	7,858	-0.01%
2022/07/06	3.3	70.30	0	0.00	69.90	3.3	8,040	0.04%
2022/07/05	6	71.48	2	70.70	71.40	4	8,002	0.05%
2022/07/04	2.2	70.78	1.5	70.50	71.40	0.7	7,999	0.01%
2022/07/01	13.9	71.40	1	70.30	70.30	12.9	8,025	0.16%
2022/06/30	3	73.90	2	73.80	73.40	1	7,927	0.01%
2022/06/29	3.2	74.68	1	75.00	74.80	2.2	7,915	0.03%
2022/06/28	4	74.73	3	75.00	74.80	1	7,956	0.01%
2022/06/27	1.1	74.78	0	0.00	75.50	1.1	8,050	0.01%
2022/06/24	1	74.60	3	74.70	74.50	-2	8,124	-0.02%
2022/06/23	5.1	72.80	0	0.00	72.70	5.1	8,146	0.06%
2022/06/22	4.5	73.46	0	0.00	72.70	4.5	8,246	0.05%
2022/06/21	0	0.00	2	74.55	74.40	-2	8,256	-0.02%
2022/06/20	1	73.33	0	0.00	72.60	1	8,320	0.01%
2022/06/17	8	74.68	0	0.00	74.30	8	8,386	0.10%
2022/06/16	1	76.10	1	76.70	75.70	0	8,421	0.00%
2022/06/15	1	77.30	3	77.00	77.00	-2	8,689	-0.02%
2022/06/14	0	0.00	1	75.70	77.30	-1	8,740	-0.01%
2022/06/13	4	76.05	5	76.56	75.70	-1	8,821	-0.01%
2022/06/10	0	78.30	0	0.00	78.50	0	8,757	0.00%
2022/06/09	0	0.00	1.1	78.40	78.40	-1.1	8,756	-0.01%
2022/06/08	2	77.60	5	77.82	77.90	-3	8,770	-0.03%
2022/06/07	3	77.20	2	77.75	77.80	1	8,799	0.01%
2022/06/06	0	0.00	8	76.76	77.60	-8	8,844	-0.09%
2022/06/01	1	76.20	1	76.40	76.10	0	9,142	0.00%
2022/05/31	0	0.00	5	77.10	77.10	-5	9,138	-0.05%
2022/05/30	0	0.00	2	75.00	75.00	-2	9,004	-0.02%
2022/05/27	0.1	72.91	10	72.70	72.80	-9.9	8,955	-0.11%
2022/05/26	10	72.00	0	0.00	72.00	10	9,021	0.11%
2022/05/24	2	71.50	0	0.00	71.70	2	9,462	0.02%
2022/05/20	1	72.20	2	72.80	72.70	-1	9,745	-0.01%
2022/05/19	5	71.90	0	0.00	71.90	5	9,872	0.05%
2022/05/18	0	0.00	10	72.80	73.80	-10	9,887	-0.10%
2022/05/17	12	70.47	0	0.00	71.30	12	9,881	0.12%
2022/05/16	0.1	70.40	0	0.00	70.20	0.1	9,838	0.00%
2022/05/13	4	70.12	6	70.20	71.50	-2	9,759	-0.02%
2022/05/12	14.3	70.73	7	72.19	69.80	7.3	9,667	0.08%
2022/05/11	19.5	73.89	4	73.80	73.40	15.5	9,487	0.16%
2022/05/10	5.5	73.61	11	73.71	74.30	-5.5	9,478	-0.06%
2022/05/09	4.4	74.64	35	74.70	74.00	-30.6	9,401	-0.33%
2022/05/06	15.4	76.13	11	76.35	76.40	4.4	9,293	0.05%
2022/05/05	14.2	77.29	1.5	77.13	77.70	12.7	9,294	0.14%
2022/05/04	7	79.81	1	79.90	80.30	6	8,937	0.07%
2022/05/03	4	79.43	4	79.73	79.60	0	8,877	0.00%
2022/04/29	0	0.00	7	78.19	78.30	-7	8,755	-0.08%
2022/04/28	12	77.62	8	77.84	77.50	4	8,743	0.05%
2022/04/27	37	77.39	27	77.90	78.90	10	8,590	0.12%
2022/04/26	3	74.50	1.1	74.50	74.50	1.9	7,745	0.02%
2022/04/25	5.3	67.40	0	0.00	67.80	5.3	7,794	0.07%
2022/04/22	4.2	69.08	3	68.93	69.10	1.2	7,749	0.02%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	70.30	0	0.00	70.30	1	7,799	0.01%
2022/04/19	6	70.67	0	0.00	70.20	6	7,905	0.08%
2022/04/18	7.3	70.36	1.7	70.01	69.80	5.6	8,173	0.07%
2022/04/15	7.3	72.79	1	72.50	72.50	6.3	8,063	0.08%
2022/04/14	8.1	74.06	0	0.00	73.80	8.1	8,033	0.10%
2022/04/13	2	74.30	0	0.00	74.30	2	8,065	0.02%
2022/04/12	24.6	75.08	4	73.90	73.20	20.6	8,002	0.26%
2022/04/11	0.1	77.90	0.4	78.00	77.80	-0.3	7,785	0.00%
2022/04/07	1.4	78.64	0	0.00	77.50	1.4	7,746	0.02%
2022/04/01	1	78.80	0	0.00	79.10	1	7,626	0.01%
2022/03/31	1	78.80	2	79.00	79.30	-1	7,628	-0.01%
2022/03/30	6	79.30	10	80.07	79.10	-4	7,624	-0.05%
2022/03/29	1	77.80	14	78.73	79.20	-13	7,527	-0.17%
2022/03/28	0.5	76.44	0	0.00	77.20	0.5	7,434	0.01%
2022/03/25	4	77.23	6	76.65	77.20	-2	7,414	-0.03%
2022/03/24	0	0.00	0.1	74.50	75.10	-0.1	7,271	0.00%
2022/03/23	0	0.00	11	74.49	74.90	-11	7,250	-0.15%
2022/03/22	2.1	73.01	12.5	72.95	73.60	-10.4	7,157	-0.14%
2022/03/21	0	0.00	1	71.80	71.90	-1	7,055	-0.01%
2022/03/18	0	0.00	0.5	71.40	73.00	-0.5	6,990	-0.01%
2022/03/17	7	70.76	1	70.50	70.80	6	6,786	0.09%
2022/03/16	1.1	70.89	0	0.00	70.10	1.1	6,737	0.02%
2022/03/15	4	71.65	0	0.00	71.70	4	6,594	0.06%
2022/03/14	0	0.00	1	72.00	72.10	-1	6,578	-0.02%
2022/03/11	0	72.00	2	71.90	72.10	-2	6,614	-0.03%
2022/03/10	0	0.00	7	71.90	71.90	-7	6,630	-0.11%
2022/03/08	5.3	68.90	4	68.83	67.60	1.3	6,590	0.02%
2022/03/07	8.2	70.90	5	70.30	70.60	3.2	6,421	0.05%
2022/03/04	1.1	73.15	0	0.00	73.30	1.1	6,411	0.02%
2022/03/03	3	73.57	1	73.60	73.60	2	6,550	0.03%
2022/03/01	1	71.50	1	71.50	72.00	0	6,599	0.00%
2022/02/25	9.1	72.44	0	0.00	71.60	9.1	6,532	0.14%
2022/02/24	22.6	73.39	10.8	72.56	71.50	11.8	6,388	0.19%
2022/02/23	6	74.15	9	74.08	74.40	-3	6,141	-0.05%
2022/02/22	10.5	70.97	5	71.44	71.80	5.5	6,098	0.09%
2022/02/21	3	70.10	12	71.08	71.90	-9	5,982	-0.15%
2022/02/18	2.1	69.90	12.2	69.66	69.90	-10.1	5,863	-0.17%
2022/02/17	1	68.30	3	68.97	68.80	-2	5,808	-0.03%
2022/02/16	0	0.00	0.3	67.90	67.80	-0.3	5,947	-0.01%
2022/02/15	6	67.82	1	67.50	67.50	5	6,047	0.08%
2022/02/14	5	67.40	4	67.60	67.50	1	6,087	0.02%
2022/02/11	4	68.43	1	68.50	68.90	3	6,110	0.05%
2022/02/10	2	68.15	4	68.20	68.80	-2	6,203	-0.03%
2022/02/09	2	67.90	4	67.95	67.70	-2	6,179	-0.03%
2022/02/08	5	67.62	3	67.60	67.70	2	6,283	0.03%
2022/02/07	1	67.10	15	66.36	67.20	-14	6,266	-0.22%
2022/01/26	5	63.88	8	63.43	63.70	-3	6,224	-0.05%
2022/01/25	3.4	63.61	5	63.40	63.40	-1.6	6,480	-0.02%
2022/01/24	3	63.70	4.6	63.86	64.40	-1.6	6,577	-0.02%
2022/01/21	6.2	65.23	3	64.70	64.80	3.2	6,731	0.05%
2022/01/20	0.5	66.10	15	66.11	66.30	-14.5	6,874	-0.21%
2022/01/19	2.3	66.43	0	0.00	66.00	2.3	7,402	0.03%
2022/01/18	1	66.80	0	0.00	67.00	1	7,750	0.01%
2022/01/17	0.5	66.80	1	66.50	66.80	-0.5	7,872	-0.01%
2022/01/14	6.1	65.97	0	0.00	66.00	6.1	8,057	0.08%
2022/01/13	2	66.25	6	66.73	67.00	-4	8,087	-0.05%
2022/01/12	3.6	66.72	10	66.36	66.50	-6.4	8,079	-0.08%
2022/01/11	3	66.79	26	66.79	67.00	-23	7,972	-0.29%
2022/01/10	1	62.90	11	64.41	63.90	-10	7,738	-0.13%
2022/01/07	2	63.10	0	0.00	62.80	2	7,732	0.03%
2022/01/06	5	63.62	1.1	64.48	63.60	4	7,738	0.05%
2022/01/05	0.1	63.00	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	2.1	62.88	2	62.95	63.20	0.1	7,864	0.00%
2022/01/03	2.1	63.88	2	63.70	63.60	0.1	7,931	0.00%
2021/12/30	10	63.50	1	63.50	63.80	9	7,940	0.11%
2021/12/29	2.1	63.11	2	63.30	63.50	0.1	8,031	0.00%
2021/12/28	0.1	62.90	1	63.00	63.00	-0.9	8,085	-0.01%
2021/12/24	4.1	63.55	0	0.00	63.30	4.1	8,294	0.05%
2021/12/23	0	0.00	1	62.40	62.50	-1	8,336	-0.01%
2021/12/21	1	62.40	2	62.55	62.40	-1	8,678	-0.01%
2021/12/20	0	0.00	2	61.10	61.40	-2	9,124	-0.02%
2021/12/17	1	61.60	1	61.40	61.30	0	9,432	0.00%
2021/12/16	5.4	62.07	0	0.00	61.80	5.4	10,123	0.05%
2021/12/14	2.5	61.23	0	0.00	61.00	2.5	10,919	0.02%
2021/12/13	4.8	62.19	0.5	62.30	61.60	4.3	11,008	0.04%
2021/12/10	1.1	63.32	0	0.00	63.20	1.1	11,117	0.01%
2021/12/09	3.1	64.10	2.5	64.06	64.00	0.6	11,358	0.01%
2021/12/07	3	63.43	8.1	63.70	64.40	-5.1	12,028	-0.04%
2021/12/06	1.1	63.41	1.1	62.73	63.00	0.1	12,160	0.00%
2021/12/03	4.1	63.66	1	63.40	63.40	3.1	12,276	0.03%
2021/12/02	0.1	64.07	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	5	64.60	0	0.00	64.80	5	12,676	0.04%
2021/11/30	3.5	64.79	0	0.00	64.20	3.5	12,675	0.03%
2021/11/29	4.3	63.79	4	63.88	63.80	0.3	12,668	0.00%
2021/11/26	4.7	65.24	0	0.00	64.90	4.7	12,667	0.04%
2021/11/25	1	66.80	0	0.00	66.70	1	12,678	0.01%
2021/11/23	5.1	66.53	1.2	67.07	66.50	3.9	12,738	0.03%
2021/11/22	0	0.00	1	66.50	66.70	-1	12,707	-0.01%
2021/11/19	4.2	67.31	0.4	67.50	67.10	3.8	12,660	0.03%
2021/11/17	1.3	68.30	5.4	68.40	68.90	-4.1	12,501	-0.03%
2021/11/16	4	68.45	1	68.40	68.50	3	12,484	0.02%
2021/11/15	8	69.48	1	70.20	69.00	7	12,470	0.06%
2021/11/12	7	67.69	4	67.65	68.50	3	12,312	0.02%
2021/11/11	1.2	66.68	0	0.00	66.70	1.2	12,278	0.01%
2021/11/10	3.2	66.88	0	0.00	66.80	3.2	12,311	0.03%
2021/11/09	5.6	66.94	2	67.20	67.50	3.6	12,330	0.03%
2021/11/08	8.1	67.41	0	0.00	67.50	8.1	12,253	0.07%
2021/11/05	5.5	66.89	1	67.20	67.00	4.5	12,270	0.04%
2021/11/04	1.1	69.63	2.1	70.57	68.50	-1	12,132	-0.01%
2021/11/03	4	69.33	3	69.43	69.60	1	12,059	0.01%
2021/11/02	12.3	68.56	7.5	68.44	68.20	4.8	11,962	0.04%
2021/11/01	5	71.42	5	70.84	70.90	0	11,713	0.00%
2021/10/29	9	71.12	16.4	71.15	70.90	-7.4	11,593	-0.06%
2021/10/28	7	69.80	7.5	69.77	69.90	-0.5	11,409	0.00%
2021/10/27	23.3	69.65	30	68.87	69.90	-6.7	11,209	-0.06%
2021/10/26	25.5	66.34	15.2	64.86	67.20	10.3	10,637	0.10%
2021/10/25	5	61.40	10	61.62	61.90	-5	10,289	-0.05%
2021/10/22	2	60.10	19	59.79	60.80	-17	10,202	-0.17%
2021/10/21	2.1	58.11	10	58.04	58.20	-7.9	10,106	-0.08%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	1	56.50	8	57.00	57.00	-7	10,262	-0.07%
2021/10/18	0	0.00	2	56.40	56.40	-2	10,314	-0.02%
2021/10/15	3	55.03	2	54.90	55.20	1	10,382	0.01%
2021/10/14	3	55.03	1	54.40	54.50	2	10,443	0.02%
2021/10/13	4.1	54.49	2	54.60	54.80	2.1	10,588	0.02%
2021/10/12	9.1	55.35	0	0.00	55.30	9.1	10,583	0.09%
2021/10/08	8.2	57.03	0	0.00	56.80	8.2	10,518	0.08%
2021/10/07	0.5	56.50	5	56.38	56.40	-4.6	10,529	-0.04%
2021/10/06	2.1	55.52	2	55.60	55.30	0.1	10,674	0.00%
2021/10/05	2	55.61	6	54.97	56.00	-4	10,724	-0.04%
2021/10/04	15.1	55.91	7	55.59	55.30	8.1	10,856	0.07%
2021/10/01	9.2	56.01	0	0.00	56.00	9.2	11,058	0.08%
2021/09/30	2.9	57.75	2	57.60	57.40	0.9	11,098	0.01%
2021/09/29	2	57.55	1	57.80	57.40	1	11,014	0.01%
2021/09/28	10	56.92	10	57.69	57.90	0	10,929	0.00%
2021/09/27	19.5	56.80	10	56.69	56.10	9.5	10,701	0.09%
2021/09/24	14.4	60.19	3	59.80	59.80	11.4	10,230	0.11%
2021/09/23	61.5	61.37	25	61.65	61.10	36.5	9,950	0.37%
2021/09/22	34	81.93	4	81.70	82.30	30	9,324	0.32%
2021/09/17	5	84.68	27.8	85.18	85.00	-22.8	9,002	-0.25%
2021/09/16	14.3	84.26	6	84.70	83.90	8.3	8,754	0.09%
2021/09/15	11.1	83.36	4	84.53	84.60	7.1	8,643	0.08%
2021/09/14	11	82.34	11	81.79	83.50	0	8,435	0.00%
2021/09/13	11.1	82.92	26	82.91	81.50	-14.9	8,187	-0.18%
2021/09/10	19.2	79.46	7	80.49	81.20	12.2	7,808	0.16%
2021/09/09	3	76.10	1	78.50	78.50	2	7,588	0.03%
2021/09/08	3	74.83	0	0.00	75.10	3	7,397	0.04%
2021/09/07	3	74.90	14	75.43	76.10	-11	7,242	-0.15%
2021/09/06	7	74.24	3	73.77	73.60	4	7,053	0.06%
2021/09/03	1	70.00	0	0.00	69.90	1	6,790	0.01%
2021/09/02	4	69.53	0	0.00	69.40	4	6,743	0.06%
2021/09/01	5	71.68	3	71.27	71.30	2	6,592	0.03%
2021/08/31	2	67.30	3	68.80	69.30	-1	6,396	-0.02%
2021/08/30	3	67.23	0.3	67.60	67.60	2.7	6,261	0.04%
2021/08/27	0	0.00	2	66.20	66.90	-2	6,208	-0.03%
2021/08/26	0.1	65.50	0	0.00	65.30	0.1	6,145	0.00%
2021/08/25	5	65.10	1	65.50	65.40	4	6,158	0.07%
2021/08/24	1	64.20	0	0.00	64.80	1	6,142	0.02%
2021/08/20	10	62.65	0	0.00	63.00	10	6,168	0.16%
2021/08/18	5.1	63.90	0	0.00	65.40	5.1	6,155	0.08%
2021/08/17	2	64.20	1	63.80	63.50	1	6,094	0.02%
2021/08/16	0.3	65.97	0.2	67.80	65.90	0.1	6,041	0.00%
2021/08/13	0.2	67.00	0	0.00	67.80	0.2	5,959	0.00%
2021/08/12	1	65.30	0	0.00	67.00	1	5,897	0.02%
2021/08/11	0	0.00	10.1	65.40	65.30	-10.1	5,920	-0.17%
2021/08/10	0	64.80	0	0.00	64.50	0	5,951	0.00%
2021/08/09	5	64.10	0	0.00	64.90	5	6,139	0.08%
2021/08/06	0	64.70	0	0.00	64.70	0	6,274	0.00%
2021/08/05	0	0.00	1	64.70	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	2	65.00	65.00	-2	6,738	-0.03%
2021/08/03	0	0.00	1	63.60	64.30	-1	6,917	-0.01%
2021/07/28	0	0.00	6	61.27	61.40	-6	7,070	-0.08%
2021/07/27	10	62.50	0	0.00	62.10	10	7,230	0.14%
2021/07/26	1	65.70	0	0.00	64.80	1	7,176	0.01%
2021/07/23	3	65.80	6.1	65.84	66.40	-3.1	7,135	-0.04%
2021/07/22	0.2	64.90	10	64.80	65.00	-9.8	6,977	-0.14%
2021/07/21	5	65.30	3	64.60	65.10	2	6,938	0.03%
2021/07/20	1.2	65.77	2	65.90	65.80	-0.8	6,906	-0.01%
2021/07/19	13	67.72	1	66.60	66.60	12	6,888	0.17%
2021/07/16	0.1	65.40	0	0.00	65.60	0.1	6,921	0.00%
2021/07/14	5	63.32	16	63.39	63.30	-11	6,955	-0.16%
2021/07/13	13	64.68	19	64.38	64.00	-6	7,001	-0.09%
2021/07/12	9	63.86	1	64.60	65.40	8	6,962	0.11%
2021/07/09	20.3	62.72	35	62.42	62.90	-14.7	6,865	-0.21%
2021/07/08	214	60.48	9	61.31	62.90	205	6,744	3.04%	大買/鉅額交易
2021/07/07	29	59.00	24	58.95	59.10	5	6,524	0.08%
2021/07/06	1	57.00	4	56.90	56.80	-3	6,403	-0.05%
2021/07/05	0	0.00	1	56.70	56.70	-1	6,492	-0.02%
2021/07/02	1	56.50	1	56.50	56.40	0	6,586	0.00%
2021/06/30	1	56.80	1	56.50	56.60	0	6,742	0.00%
2021/06/29	2	57.40	2	56.90	56.70	0	6,807	0.00%
2021/06/28	10	57.35	21	56.92	57.60	-11	6,848	-0.16%
2021/06/25	0	0.00	1.4	54.90	54.80	-1.4	6,779	-0.02%
2021/06/24	14	54.37	0	54.70	54.20	14	7,383	0.19%
2021/06/23	1	54.00	11	53.92	54.00	-10	7,402	-0.14%
2021/06/22	7	54.10	7.8	54.04	53.80	-0.8	7,489	-0.01%
2021/06/18	5	53.30	0	0.00	54.00	5	7,566	0.07%
2021/06/17	0	0.00	4	53.30	53.20	-4	7,575	-0.05%
2021/06/16	0.1	53.50	0	0.00	53.40	0.1	7,669	0.00%
2021/06/15	1	53.70	0	0.00	53.70	1	7,756	0.01%
2021/06/11	20	53.35	0	0.00	53.20	20	7,884	0.25%
2021/06/09	0.1	52.30	0.2	52.30	52.10	-0.1	7,982	0.00%
2021/06/08	0.1	52.30	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	5	52.10	0	0.00	52.20	5	8,253	0.06%
2021/06/04	1	52.50	10	52.50	52.50	-9	8,346	-0.11%
2021/06/03	1	52.60	7	52.60	52.70	-6	8,488	-0.07%
2021/05/31	0.2	52.50	3	52.60	52.50	-2.8	8,689	-0.03%
2021/05/28	2	52.30	1	52.40	52.40	1	8,738	0.01%
2021/05/27	0	0.00	30	51.80	52.00	-30	8,795	-0.34%
2021/05/25	2	51.70	5	51.60	51.70	-3	8,879	-0.03%
2021/05/24	1	51.60	0	0.00	51.50	1	8,946	0.01%
2021/05/21	2	51.50	3	51.50	51.70	-1	9,023	-0.01%
2021/05/20	3	50.83	0	0.00	51.00	3	9,068	0.03%
2021/05/19	19	51.49	2.5	51.06	51.20	16.5	9,040	0.18%
2021/05/18	0	0.00	2	50.15	51.00	-2	9,037	-0.02%
2021/05/17	29.3	49.71	10.3	48.38	48.45	19	8,988	0.21%
2021/05/14	1	50.90	1	51.20	51.00	0	8,783	0.00%
2021/05/13	1.1	49.15	2	48.70	49.85	-0.9	8,642	-0.01%
2021/05/12	16.6	50.39	13	50.66	50.20	3.6	8,526	0.04%
2021/05/11	5.1	54.46	3	53.60	53.80	2.1	8,165	0.03%
2021/05/10	2	54.60	7	54.27	54.60	-5	7,961	-0.06%
2021/05/07	1	53.20	0	0.00	53.50	1	7,907	0.01%
2021/05/05	1	52.50	2	53.00	52.50	-1	7,852	-0.01%
2021/05/04	10	53.37	14.8	53.14	52.20	-4.8	7,773	-0.06%
2021/05/03	0	0.00	1	53.40	53.10	-1	7,497	-0.01%
2021/04/27	4	53.85	2	53.90	54.10	2	7,421	0.03%
2021/04/26	0	0.00	26	54.29	54.30	-26	7,393	-0.35%
2021/04/23	6	52.42	5	53.10	53.20	1	7,335	0.01%
2021/04/22	21	53.82	3	54.73	52.70	18	7,311	0.25%
2021/04/21	2	53.70	1	53.50	54.10	1	7,133	0.01%
2021/04/20	13	52.83	4.2	53.07	53.10	8.8	7,055	0.12%
2021/04/19	5	52.38	3	53.00	53.10	2	7,025	0.03%
2021/04/16	0.3	50.70	2	50.90	51.40	-1.7	6,894	-0.02%
2021/04/14	0	0.00	21	49.63	49.55	-21	6,728	-0.31%
2021/04/13	2	50.00	10	49.90	49.85	-8	6,716	-0.12%
2021/04/12	0	0.00	6	49.68	49.95	-6	6,649	-0.09%
2021/04/09	8.3	49.43	6	49.54	49.45	2.3	6,629	0.03%
2021/04/08	5	49.88	14	50.01	49.80	-9	6,544	-0.14%
2021/04/07	3.2	49.83	6	50.08	50.00	-2.9	6,455	-0.04%
2021/04/06	12.3	49.92	4	49.96	50.00	8.3	6,395	0.13%
2021/04/01	10.5	49.59	1	49.30	49.60	9.5	6,285	0.15%
2021/03/31	2.2	49.27	13.1	49.41	49.50	-10.9	6,175	-0.18%
2021/03/30	24	48.57	6	48.85	48.90	18	6,036	0.30%
2021/03/29	60	48.76	19	48.86	48.85	41	5,902	0.69%
2021/03/26	10	45.35	2	45.58	45.75	8	5,279	0.15%
2021/03/25	0	0.00	2	45.05	45.20	-2	5,226	-0.04%
2021/03/22	0	44.40	0.8	44.55	44.85	-0.8	5,014	-0.02%
2021/03/19	6.2	44.34	3	44.30	44.55	3.2	4,970	0.06%
2021/03/18	1.5	45.57	2	45.23	45.15	-0.5	4,895	-0.01%
2021/03/17	1.1	45.15	4	44.99	45.30	-2.9	4,839	-0.06%
2021/03/16	1	44.40	2	44.10	44.40	-1	4,730	-0.02%
2021/03/15	1	43.30	12	43.23	43.75	-11	4,852	-0.23%
2021/03/12	8	43.24	25	43.42	43.30	-17	4,930	-0.34%
2021/03/11	1	44.35	9	43.79	43.80	-8	4,909	-0.16%
2021/03/10	0	0.00	5	43.90	43.85	-5	4,774	-0.10%
2021/03/09	0	0.00	44	43.26	43.50	-44	4,695	-0.94%
2021/03/08	23	42.54	0	0.00	42.75	23	4,623	0.50%
2021/03/05	0	0.00	1	42.15	42.15	-1	4,621	-0.02%
2021/03/04	3	42.20	4	42.20	42.20	-1	4,853	-0.02%
2021/03/03	13	41.85	3	42.02	42.05	10	4,788	0.21%
2021/03/02	10	42.10	0	0.00	41.60	10	4,714	0.21%
2021/02/26	10.1	41.45	9	41.35	41.70	1.1	4,687	0.02%
2021/02/25	5	41.50	4	41.64	41.65	1	4,612	0.02%
2021/02/24	5	41.85	11	41.66	41.45	-6	4,608	-0.13%
2021/02/23	15	41.65	2	41.70	41.75	13	4,563	0.28%
2021/02/22	0	0.00	19	41.13	41.20	-19	4,583	-0.41%
2021/02/19	15	40.58	2	40.80	40.90	13	4,526	0.29%
2021/02/18	0	0.00	10	40.80	40.90	-10	4,534	-0.22%
2021/02/17	1	40.25	0	0.00	40.20	1	4,507	0.02%
2021/02/04	0	0.00	1	38.95	39.45	-1	4,576	-0.02%
2021/02/02	2	39.30	0	0.00	39.25	2	4,806	0.04%
2021/02/01	2	38.73	0.9	38.95	38.80	1.1	4,840	0.02%
2021/01/29	18	38.99	0	0.00	38.75	18	4,864	0.37%
2021/01/28	6	39.23	0	0.00	39.25	6	4,838	0.12%
2021/01/27	1	39.55	0	0.00	39.50	1	4,832	0.02%
2021/01/26	5	39.55	0	0.00	39.50	5	4,866	0.10%
2021/01/25	7	39.69	0	0.00	39.70	7	4,884	0.14%
2021/01/22	2	39.48	0.1	39.50	39.60	2	4,948	0.04%
2021/01/20	13	39.52	1	39.50	39.35	12	5,139	0.23%
2021/01/15	10	40.50	0	40.60	40.25	10	5,380	0.19%
2021/01/12	20	40.59	2	40.55	40.50	18	5,374	0.33%
2021/01/07	2	40.40	1	40.40	40.25	1	5,373	0.02%
2021/01/06	3	40.60	2	40.35	40.20	1	5,376	0.02%
2021/01/05	4	40.83	5	40.85	40.70	-1	5,327	-0.02%
2021/01/04	1.5	40.83	0	0.00	40.70	1.5	5,346	0.03%
2020/12/31	2	40.85	0	0.00	40.90	2	5,360	0.04%
2020/12/30	0	0.00	1	40.85	40.75	-1	5,371	-0.02%
2020/12/29	3	40.68	0	0.00	40.60	3	5,378	0.06%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/25	1	40.60	2	40.65	40.60	-1	5,433	-0.02%
2020/12/24	2	40.60	10	40.60	40.60	-8	5,530	-0.14%
2020/12/23	0	0.00	4	40.18	40.10	-4	5,534	-0.07%
2020/12/22	12	40.38	0	0.00	40.25	12	5,545	0.22%
2020/12/21	6	40.39	2	40.63	40.60	4	5,573	0.07%
2020/12/18	0	0.00	26	40.70	40.60	-26	5,583	-0.47%
2020/12/16	1	40.90	0	0.00	40.75	1	5,582	0.02%
2020/12/15	0	0.00	1	40.55	40.45	-1	5,575	-0.02%
2020/12/14	2	40.50	1	40.55	40.45	1	5,559	0.02%
2020/12/11	2	40.65	3	40.50	40.55	-1	5,568	-0.02%
2020/12/10	1	40.50	3	40.25	40.35	-2	5,520	-0.04%
2020/12/09	27	40.28	11	40.55	40.40	16	5,490	0.29%
2020/12/08	12	41.47	7	41.39	41.20	5	5,326	0.09%
2020/12/07	1	41.90	2	41.70	41.75	-1	5,223	-0.02%
2020/12/04	3	41.55	4.5	41.59	41.55	-1.5	5,175	-0.03%
2020/12/03	8	41.54	0	0.00	41.45	8	5,148	0.16%
2020/12/02	7	41.41	0	0.00	41.25	7	5,134	0.14%
2020/12/01	6	41.71	3	42.45	41.65	3	5,124	0.06%
2020/11/30	6	41.98	4	41.96	42.05	2	5,073	0.04%
2020/11/27	2	41.15	0	0.00	41.35	2	4,872	0.04%
2020/11/26	0	0.00	13	40.84	41.00	-13	4,964	-0.26%
2020/11/25	1	41.00	0	0.00	40.80	1	5,174	0.02%
2020/11/24	0	0.00	108	41.10	41.00	-108	5,340	-2.02%	大賣/鉅額交易
2020/11/23	4	41.46	1	41.35	41.30	3	5,495	0.05%
2020/11/20	7	41.30	1	41.40	41.40	6	5,501	0.11%
2020/11/19	15	41.42	0	0.00	41.40	15	5,590	0.27%
2020/11/18	0	0.00	11	40.94	40.95	-11	5,553	-0.20%
2020/11/17	2	40.88	12	40.85	40.85	-10	5,622	-0.18%
2020/11/16	0	0.00	1	40.80	40.80	-1	5,871	-0.02%
2020/11/13	2	40.60	0	0.00	40.70	2	6,573	0.03%
2020/11/12	2	41.20	0	0.00	40.85	2	6,742	0.03%
2020/11/11	1	40.75	1.5	41.05	41.40	-0.5	6,913	-0.01%
2020/11/10	1.1	40.98	5	40.70	40.65	-4	6,835	-0.06%
2020/11/09	10	40.15	3	40.15	40.20	7	6,776	0.10%
2020/11/05	0	0.00	3	40.33	40.25	-3	6,780	-0.04%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/11/02	2	39.63	0	0.00	39.70	2	6,788	0.03%
2020/10/30	3	39.67	25	39.80	39.50	-22	6,796	-0.32%
2020/10/29	0	0.00	10	39.75	40.05	-10	6,757	-0.15%
2020/10/28	26	41.05	2	40.90	40.55	24	6,752	0.36%
2020/10/27	112	40.33	39.5	40.65	41.05	72.5	6,679	1.09%	大買/
2020/10/26	10	38.75	2	38.75	38.75	8	6,324	0.13%
2020/10/23	1	38.90	2	38.80	38.70	-1	6,412	-0.02%
2020/10/20	0	0.00	1	38.70	38.50	-1	6,543	-0.02%
2020/10/19	0	0.00	1	38.60	38.55	-1	6,523	-0.02%
2020/10/16	5	38.26	13.5	38.45	38.20	-8.5	6,513	-0.13%
2020/10/15	6	38.63	0	0.00	38.55	6	6,509	0.09%
2020/10/12	3	38.80	1	38.85	38.85	2	6,755	0.03%
2020/10/08	5	39.65	1	39.30	39.30	4	6,856	0.06%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	1	39.75	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0	0.00	6	39.25	39.25	-6	6,954	-0.09%
2020/09/30	6	38.80	0	0.00	38.90	6	6,943	0.09%
2020/09/29	3	38.87	0	0.00	38.85	3	6,951	0.04%
2020/09/28	1	39.60	3	39.62	39.40	-2	6,890	-0.03%
2020/09/25	5	39.45	3	39.75	39.30	2	6,921	0.03%
2020/09/24	4.5	39.56	11	39.45	39.40	-6.5	6,959	-0.09%
2020/09/23	2	40.35	0	0.00	40.20	2	7,020	0.03%
2020/09/17	1	41.65	0	0.00	41.50	1	7,064	0.01%
2020/09/16	1	41.60	8	41.69	41.65	-7	7,082	-0.10%
2020/09/14	0	0.00	5	41.50	41.55	-5	7,072	-0.07%
2020/09/11	1	41.75	1	41.20	41.30	0	7,096	0.00%
2020/09/10	0	0.00	19	41.58	41.10	-19	7,073	-0.27%
2020/09/08	0	0.00	3	41.57	41.40	-3	7,177	-0.04%
2020/09/04	2	41.30	3	41.38	41.50	-1	7,403	-0.01%
2020/09/03	2	41.85	40	41.63	41.80	-38	7,475	-0.51%
2020/09/02	4	41.38	68	41.48	41.45	-64	7,464	-0.86%
2020/09/01	13.6	41.99	3	41.93	41.85	10.6	7,474	0.14%
2020/08/31	16	42.75	3	42.80	43.20	13	7,377	0.18%
2020/08/28	15	41.84	5	41.73	42.20	10	7,189	0.14%
2020/08/27	88	40.05	4	40.06	40.05	84	7,080	1.19%
2020/08/26	1	39.25	20	39.20	39.35	-19	6,946	-0.27%
2020/08/25	15	39.04	8	39.21	39.00	7	6,912	0.10%
2020/08/24	1	38.05	1	38.05	37.85	0	6,825	0.00%
2020/08/21	7.1	38.28	0	0.00	38.25	7.1	6,772	0.10%
2020/08/20	23	37.99	6	37.90	37.45	17	6,713	0.25%
2020/08/19	70	37.90	25	38.78	39.05	45	6,444	0.70%
2020/08/18	1	54.70	155	54.60	54.70	-154	5,689	-2.71%	大賣/鉅額交易
2020/08/17	1	54.10	4	53.70	54.40	-3	5,504	-0.05%
2020/08/14	2	53.00	20	52.50	53.10	-18	5,306	-0.34%
2020/08/13	0	0.00	1	53.00	53.40	-1	5,255	-0.02%
2020/08/12	26	52.94	0	0.00	53.00	26	5,247	0.50%
2020/08/10	1	53.50	2	53.40	53.30	-1	5,258	-0.02%
2020/08/07	2	52.80	1	52.90	53.00	1	5,258	0.02%
2020/08/06	2	53.25	0	0.00	53.40	2	5,230	0.04%
2020/08/05	0	0.00	7	52.64	53.00	-7	5,195	-0.13%
2020/08/04	20	51.95	0	0.00	52.20	20	5,175	0.39%
2020/08/03	6	52.07	12	52.08	52.20	-6	5,146	-0.12%
2020/07/31	31	51.03	7	51.01	50.80	24	5,063	0.47%
2020/07/30	5	49.55	0	0.00	50.10	5	5,001	0.10%
2020/07/29	83	49.53	4	49.98	49.50	79	4,963	1.59%
2020/07/28	66	47.16	2	46.10	47.00	64	4,892	1.31%
2020/07/27	4	47.13	2.1	46.69	46.40	2	4,893	0.04%
2020/07/24	3	48.80	0	0.00	48.50	3	4,848	0.06%
2020/07/21	2	49.30	12	49.95	50.20	-10	4,939	-0.20%
2020/07/20	1	49.00	4	49.13	48.95	-3	4,914	-0.06%
2020/07/17	4	50.15	150	49.61	49.55	-146	4,874	-3.00%	大賣/鉅額交易
2020/07/16	3	51.93	4	51.55	51.20	-1	4,761	-0.02%
2020/07/15	10	53.86	3	53.80	53.80	7	4,637	0.15%
2020/07/14	0	0.00	16.4	53.78	54.00	-16.4	4,523	-0.36%
2020/07/13	1.2	53.58	0	0.00	53.60	1.2	4,460	0.03%
2020/07/10	13	53.29	1	53.50	53.00	12	4,428	0.27%
2020/07/09	4	54.38	0	0.00	54.30	4	4,373	0.09%
2020/07/08	3	54.47	1	54.00	54.60	2	4,335	0.05%
2020/07/07	5	54.00	5	53.80	54.20	0	4,296	0.00%
2020/07/06	1	53.90	3	54.07	54.10	-2	4,287	-0.05%
2020/07/03	8	53.49	3	53.73	53.50	5	4,273	0.12%
2020/07/02	11	53.94	7	52.80	54.00	4	4,302	0.09%
2020/07/01	1	51.50	2	51.90	51.70	-1	4,350	-0.02%
2020/06/30	0	0.00	1	50.80	51.10	-1	4,565	-0.02%
2020/06/29	5	50.22	0	0.00	50.30	5	4,533	0.11%
2020/06/24	1	50.60	2	50.70	50.60	-1	4,515	-0.02%
2020/06/23	4	50.73	0	0.00	50.60	4	4,522	0.09%
2020/06/22	2	50.20	0.4	50.20	50.50	1.6	4,536	0.03%
2020/06/18	1	49.80	3	50.13	50.30	-2	4,597	-0.04%
2020/06/17	1	49.85	0	0.00	49.85	1	4,584	0.02%
2020/06/16	1	50.00	3	50.37	50.20	-2	4,617	-0.04%
2020/06/15	1	50.00	6	50.12	49.95	-5	4,641	-0.11%
2020/06/12	8	48.63	3	49.32	49.80	5	4,626	0.11%
2020/06/11	20	50.75	7	51.23	50.10	13	4,573	0.28%
2020/06/10	7.4	50.75	7	50.04	51.40	0.4	4,436	0.01%
2020/06/09	7	49.44	12	49.48	49.40	-5	4,373	-0.11%
2020/06/08	3	49.27	15	49.15	49.60	-12	4,375	-0.27%
2020/06/05	2	48.63	2	48.55	48.75	0	4,314	0.00%
2020/06/04	0	0.00	1	47.95	48.20	-1	4,284	-0.02%
2020/06/03	4	48.36	26	48.30	48.30	-22	4,290	-0.51%
2020/06/02	1	46.20	26	46.68	47.30	-25	4,169	-0.60%
2020/06/01	1	46.25	5	46.30	46.05	-4	4,098	-0.10%
2020/05/29	3	45.70	1	45.75	45.70	2	4,059	0.05%
2020/05/28	0	0.00	1	46.25	45.75	-1	3,998	-0.03%
2020/05/27	9	45.80	1	46.20	46.10	8	3,962	0.20%
2020/05/26	3	45.73	0	0.00	45.75	3	3,934	0.08%
2020/05/25	5	45.00	0	0.00	45.30	5	3,901	0.13%
2020/05/22	8	45.19	0	0.00	45.00	8	3,892	0.21%
2020/05/21	0	0.00	10	45.60	45.80	-10	3,845	-0.26%
2020/05/20	15	44.97	1	45.10	45.00	14	3,794	0.37%
2020/05/19	7	45.14	5	45.10	45.25	2	3,756	0.05%
2020/05/15	6	44.35	21	44.47	44.35	-15	3,640	-0.41%
2020/05/14	6	43.73	0	0.00	43.65	6	3,569	0.17%
2020/05/12	3	43.87	2	44.03	43.85	1	3,524	0.03%
2020/05/11	5	44.24	10	44.24	44.30	-5	3,489	-0.14%
2020/05/08	2	44.05	0	0.00	43.95	2	3,459	0.06%
2020/05/06	2.4	43.56	0	0.00	43.55	2.4	3,443	0.07%
2020/05/05	0	0.00	5	43.90	43.80	-5	3,424	-0.15%
2020/05/04	1	43.65	0	0.00	43.75	1	3,409	0.03%
2020/04/30	0	0.00	4	44.66	44.60	-4	3,406	-0.12%
2020/04/29	0	0.00	10	44.84	44.65	-10	3,369	-0.30%
2020/04/28	1	43.95	8	43.58	43.95	-7	3,313	-0.21%
2020/04/27	1	42.85	11.3	42.81	42.75	-10.3	3,294	-0.31%
2020/04/22	2	40.90	0	0.00	41.55	2	3,177	0.06%
2020/04/21	33	41.33	0	0.00	41.20	33	3,165	1.04%
2020/04/20	0	0.00	15.4	42.14	41.85	-15.4	3,117	-0.50%
2020/04/17	2	41.80	0	0.00	41.80	2	3,106	0.06%
2020/04/16	1	41.80	1.2	41.91	41.95	-0.2	3,052	-0.01%
2020/04/15	1	42.10	4	42.06	41.95	-3	3,021	-0.10%
2020/04/14	2	41.55	3	41.65	41.65	-1	2,977	-0.03%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/09	0	0.00	2	41.40	41.30	-2	2,923	-0.07%
2020/04/08	3	41.47	0	0.00	41.75	3	2,875	0.10%
2020/04/07	6	41.48	3	41.48	41.30	3	2,832	0.11%
2020/04/06	16	41.94	3	41.88	41.95	13	2,735	0.48%
2020/04/01	14	41.98	4	41.99	42.00	10	2,553	0.39%
2020/03/30	0	0.00	2	33.90	34.75	-2	2,288	-0.09%
2020/03/27	2	34.70	1	34.50	34.80	1	2,431	0.04%
2020/03/26	5	33.00	1	33.02	33.75	4	2,530	0.16%
2020/03/25	1	33.30	0	0.00	33.40	1	2,631	0.04%
2020/03/24	2	31.43	0	0.00	31.45	2	2,628	0.08%
2020/03/20	2	31.23	0	0.00	31.20	2	2,635	0.08%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	5	34.00	2	33.95	33.40	3	2,512	0.12%
2020/03/17	0.4	34.05	2	34.15	34.05	-1.6	2,453	-0.07%
2020/03/16	0	36.00	0	0.00	35.90	0	2,400	0.00%
2020/03/13	2	35.91	0	0.00	37.45	2	2,383	0.08%
2020/03/12	1	39.35	0	0.00	39.40	1	2,313	0.04%
2020/03/09	3	40.78	0.1	40.50	40.30	3	2,273	0.13%
2020/03/06	14	42.11	0	0.00	41.75	14	2,220	0.63%
2020/03/05	0	0.00	6	42.50	42.60	-6	2,215	-0.27%
2020/02/27	7	41.56	0	0.00	41.05	7	2,323	0.30%
2020/02/24	3	41.92	0	0.00	41.85	3	2,350	0.13%
2020/02/19	0	0.00	5	43.05	42.95	-5	2,428	-0.21%
2020/02/12	0	0.00	5	42.70	42.60	-5	2,724	-0.18%
2020/02/10	1	41.95	1	41.95	42.00	0	2,754	0.00%
2020/02/07	10	42.15	0	0.00	42.10	10	2,780	0.36%
2020/02/06	0	0.00	0.1	42.70	42.70	-0.1	2,780	0.00%
2020/02/05	0	0.00	4	41.75	42.05	-4	2,784	-0.14%
2020/02/04	5	41.70	0	0.00	41.70	5	2,775	0.18%
2020/01/31	0	0.00	2	42.45	42.45	-2	2,736	-0.07%
2020/01/30	15.1	43.24	0.6	42.35	42.10	14.5	2,738	0.53%
2020/01/16	2	45.10	1	45.05	44.95	1	2,734	0.04%
2020/01/15	0	0.00	3	45.25	45.10	-3	2,781	-0.11%
2020/01/14	1	45.50	0	0.00	45.25	1	2,790	0.04%
2020/01/13	0	0.00	6	45.25	45.35	-6	2,805	-0.21%
2020/01/08	5	44.15	0	0.00	44.10	5	2,905	0.17%
2020/01/07	1	44.65	1	44.55	44.60	0	2,929	0.00%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	3	45.40	45.40	-3	2,945	-0.10%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/24	3	44.30	0	0.00	44.70	3	2,909	0.10%
2019/12/23	2	44.75	4	44.45	43.90	-2	2,739	-0.07%
2019/12/20	1	45.05	0	0.00	43.90	1	2,586	0.04%
2019/12/19	2	44.25	1	44.20	44.30	1	2,435	0.04%
2019/12/18	6	45.01	2	45.13	44.90	4	2,377	0.17%
2019/12/17	5	45.55	0	0.00	45.60	5	2,336	0.21%
2019/12/13	1	45.60	40	45.55	45.60	-39	2,247	-1.74%
2019/12/12	1	45.55	25	45.70	45.55	-24	2,231	-1.08%
2019/12/11	0	0.00	241	45.51	45.50	-241	2,220	-10.85%	大賣/鉅額交易
2019/12/10	1	45.90	0	0.00	45.65	1	2,205	0.05%
2019/12/09	2	45.90	0	0.00	45.75	2	2,196	0.09%
2019/12/05	0	0.00	1	46.55	45.85	-1	2,159	-0.05%
2019/12/03	1	45.80	0	0.00	46.35	1	2,115	0.05%
2019/12/02	1	45.70	1	45.95	45.75	0	2,120	0.00%
2019/11/29	13	45.83	0	0.00	45.60	13	2,116	0.61%
2019/11/28	4	46.79	3	46.50	46.35	1	2,073	0.05%
2019/11/22	6	46.50	0	0.00	46.45	6	1,992	0.30%
2019/11/21	12	46.93	1	47.20	46.85	11	1,970	0.56%
2019/11/20	2	46.95	0	0.00	47.00	2	1,955	0.10%
2019/11/18	1	47.80	0	0.00	47.65	1	1,887	0.05%
2019/11/14	10	48.07	4	48.19	48.30	6	1,824	0.33%
2019/11/12	0.1	46.50	0	0.00	46.70	0.1	1,703	0.00%
2019/11/11	0	0.00	1	46.55	46.75	-1	1,759	-0.06%
2019/11/06	1	47.30	0	0.00	47.45	1	1,752	0.06%
2019/11/04	1	46.70	0	0.00	46.60	1	1,735	0.06%
2019/10/30	1	46.40	1	46.50	46.60	0	1,748	0.00%
2019/10/29	0	0.00	2	45.98	45.90	-2	1,724	-0.12%
2019/10/24	1	46.45	22	46.78	46.75	-21	1,682	-1.25%
2019/10/23	1	45.90	1	46.00	45.95	0	1,629	0.00%
2019/10/18	0	0.00	1	45.55	45.50	-1	1,569	-0.06%
2019/10/14	1	43.35	0	0.00	43.30	1	1,437	0.07%
2019/10/09	1	43.30	1	43.45	43.35	0	1,432	0.00%
2019/10/07	2	42.95	0	0.00	42.95	2	1,396	0.14%
2019/09/26	0	0.00	1	41.90	41.85	-1	1,442	-0.07%
2019/09/20	2	42.50	2	42.35	42.10	0	1,471	0.00%
2019/09/18	0	0.00	7	43.25	43.15	-7	1,595	-0.44%
2019/09/17	9	43.45	0	0.00	43.45	9	1,722	0.52%
2019/09/12	1	43.05	0	0.00	43.10	1	1,922	0.05%
2019/09/11	3	43.25	0	0.00	43.00	3	1,993	0.15%
2019/09/04	0	0.00	1.2	42.96	43.00	-1.2	2,019	-0.06%
2019/09/02	0	0.00	1	42.85	42.85	-1	2,029	-0.05%
2019/08/26	1	42.45	0	0.00	42.45	1	2,026	0.05%
2019/08/22	1	43.20	1	43.30	43.20	0	2,021	0.00%
2019/08/21	0	0.00	1	42.75	42.85	-1	2,063	-0.05%
2019/08/20	8	42.71	0	0.00	42.50	8	2,063	0.39%
2019/08/15	4	43.31	2	42.95	43.40	2	2,022	0.10%
2019/08/14	1	43.30	4	43.09	42.75	-3	1,953	-0.15%
2019/08/13	0	0.00	2	42.15	42.55	-2	1,897	-0.11%
2019/08/12	0	0.00	1	42.25	42.40	-1	1,881	-0.05%
2019/08/07	0	0.00	1	40.45	40.40	-1	1,889	-0.05%
2019/08/02	10	40.45	1	40.40	40.35	9	1,920	0.47%
2019/08/01	1	41.10	0	0.00	41.10	1	1,943	0.05%
2019/07/30	8	41.55	0	0.00	41.50	8	1,962	0.41%
2019/07/25	0	0.00	2	41.60	41.75	-2	1,968	-0.10%
2019/07/24	3	41.22	0	0.00	41.05	3	1,976	0.15%
2019/07/22	0	0.00	1	42.15	42.20	-1	1,966	-0.05%
2019/07/19	0	0.00	2	41.95	41.85	-2	1,976	-0.10%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/15	1	41.95	1	42.05	42.00	0	2,014	0.00%
2019/07/12	0.3	42.30	0	0.00	42.30	0.3	2,069	0.01%
2019/07/11	0	0.00	1	42.60	42.60	-1	2,087	-0.05%
2019/07/08	0	0.00	1	42.40	42.50	-1	2,145	-0.05%
2019/07/05	0	0.00	2	42.85	42.85	-2	2,166	-0.09%
2019/07/04	0	0.00	1	44.45	44.55	-1	2,199	-0.05%
2019/07/02	2	44.08	0	0.00	43.90	2	2,245	0.09%
2019/06/28	0	0.00	2	44.75	44.40	-2	2,274	-0.09%
2019/06/27	0	0.00	1	44.95	44.80	-1	2,290	-0.04%
2019/06/26	5	45.36	7	45.25	45.30	-2	2,392	-0.08%
2019/06/25	4	44.81	4	46.13	46.25	0	2,402	0.00%
2019/06/24	1	45.00	1	44.30	45.50	0	2,274	0.00%
2019/06/21	1	44.50	0	0.00	44.40	1	2,139	0.05%
2019/06/20	1	43.95	1	44.30	44.20	0	2,005	0.00%
2019/06/19	1	43.65	7	43.49	43.65	-6	1,965	-0.31%
2019/06/17	0	42.00	0	0.00	42.20	0	1,881	0.00%
2019/06/14	0	0.00	1	41.40	41.40	-1	1,879	-0.05%
2019/06/11	1	41.85	0	0.00	42.20	1	1,914	0.05%
2019/06/10	0	0.00	1	41.35	41.30	-1	1,893	-0.05%
2019/06/05	5	41.15	0	0.00	40.90	5	1,907	0.26%
2019/06/03	1	40.95	0	0.00	41.10	1	1,872	0.05%
2019/05/28	1	40.95	1	41.05	40.75	0	1,887	0.00%
2019/05/20	2	40.35	0	0.00	40.70	2	1,884	0.11%
2019/05/15	0	0.00	1	40.60	41.00	-1	1,899	-0.05%
2019/05/14	1	40.05	1	40.55	39.90	0	1,882	0.00%
2019/05/13	2.8	39.86	0	0.00	39.60	2.8	1,847	0.15%
2019/05/10	0	0.00	2	40.38	40.45	-2	1,834	-0.11%
2019/05/09	1	40.20	2	40.40	39.90	-1	1,843	-0.05%
2019/05/08	6	41.24	0	0.00	40.90	6	1,814	0.33%
2019/05/07	4	41.60	0	0.00	41.65	4	1,797	0.22%
2019/05/02	2	42.30	0	0.00	42.30	2	1,797	0.11%
2019/04/29	2	41.90	1	41.85	41.80	1	1,781	0.06%
2019/04/26	6	41.67	3	41.55	41.65	3	1,777	0.17%
2019/04/19	0	0.00	2	42.55	42.75	-2	1,732	-0.12%
2019/04/18	8	42.12	2	41.95	41.75	6	1,696	0.35%
2019/04/17	3	42.63	1	42.80	42.80	2	1,650	0.12%
2019/04/16	10.2	42.70	2	42.83	42.75	8.2	1,628	0.50%
2019/04/15	5	43.47	1	43.35	43.25	4	1,598	0.25%
2019/04/12	1.2	43.84	1	43.60	43.80	0.2	1,574	0.01%
2019/04/11	2	43.55	0	0.00	43.50	2	1,579	0.13%
2019/04/10	4	43.65	1	43.80	43.95	3	1,548	0.19%
2019/04/09	2	44.15	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	44.73	0	0.00	44.60	2	1,455	0.14%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/04/02	1	45.60	0	0.00	45.60	1	1,376	0.07%
2019/04/01	5	45.75	0	0.00	45.80	5	1,361	0.37%
2019/03/29	0	0.00	4	45.61	46.60	-4	1,337	-0.30%
2019/03/28	2	46.78	1	46.50	46.60	1	1,231	0.08%
2019/03/27	1	47.55	1	47.50	47.45	0	1,229	0.00%
2019/03/26	0.6	48.05	0	0.00	48.20	0.6	1,224	0.05%
2019/03/25	1	47.50	1	47.45	47.85	0	1,222	0.00%
2019/03/22	1	48.25	0	0.00	48.25	1	1,209	0.08%
2019/03/18	1	48.40	0	0.00	48.55	1	1,184	0.08%
2019/03/13	0	0.00	1	47.35	47.35	-1	1,136	-0.09%
2019/03/11	0	0.00	2	47.35	47.10	-2	1,157	-0.17%
2019/03/08	0	0.00	1	48.00	47.80	-1	1,168	-0.09%
2019/03/07	3	48.70	0.7	48.50	48.50	2.3	1,223	0.19%
2019/03/06	0	0.00	0.1	49.00	49.25	-0.1	1,225	-0.01%
2019/02/27	22	48.46	0	0.00	48.50	22	1,217	1.81%
2019/02/26	1	48.75	0	0.00	48.70	1	1,207	0.08%
2019/02/25	0	0.00	1	48.20	48.45	-1	1,206	-0.08%
2019/02/22	3	48.23	1	48.55	48.55	2	1,218	0.16%
2019/02/20	1	48.30	1	48.25	48.10	0	1,227	0.00%
2019/02/19	0	0.00	1	47.85	47.85	-1	1,212	-0.08%
2019/01/30	1	46.50	1	46.50	46.50	0	1,222	0.00%
2019/01/28	1	46.45	0	0.00	46.45	1	1,196	0.08%
2019/01/08	10	45.80	0	0.00	45.50	10	1,382	0.72%
2019/01/03	2	44.60	0	0.00	45.00	2	1,621	0.12%
2018/12/22	1	45.10	0	0.00	45.10	1	2,104	0.05%
2018/12/17	1	47.30	1	47.05	47.15	0	2,385	0.00%
2018/12/04	0	0.00	3	48.97	48.60	-3	2,662	-0.11%
2018/11/26	0	0.00	1	46.90	47.00	-1	2,633	-0.04%
2018/11/20	3	47.30	0	0.00	47.45	3	2,711	0.11%
2018/11/16	0	46.20	0	0.00	46.20	0	2,816	0.00%
2018/11/15	2	46.10	1	46.00	45.85	1	2,841	0.04%
2018/11/13	8	44.30	0	0.00	44.60	8	2,896	0.28%
2018/11/09	18	43.81	3	44.08	43.85	15	2,932	0.51%
2018/11/08	1.4	43.98	0	0.00	44.25	1.4	2,940	0.05%
2018/11/07	12	42.94	0	0.00	43.00	12	2,966	0.40%
2018/11/01	0	0.00	1	43.00	43.05	-1	3,045	-0.03%
2018/10/30	0	0.00	2	41.90	41.95	-2	3,054	-0.07%
2018/10/25	0	0.00	40	42.49	42.05	-40	3,181	-1.26%
2018/10/19	12	43.55	10	43.60	43.85	2	3,340	0.06%
2018/10/18	0	0.00	0.7	44.50	44.35	-0.7	3,332	-0.02%
2018/10/17	0.2	45.00	0	0.00	44.95	0.2	3,329	0.01%
2018/10/16	8	44.85	10	45.10	44.80	-2	3,318	-0.06%
2018/10/11	0	0.00	4	45.60	45.40	-4	3,248	-0.12%
2018/10/09	0.2	50.40	0	0.00	50.40	0.2	3,134	0.01%
2018/10/08	0.4	50.50	0	0.00	50.50	0.4	3,142	0.01%
2018/09/26	17	35.90	0	0.00	35.75	17	3,086	0.55%
2018/09/25	18.4	35.56	7	35.89	35.95	11.4	3,035	0.38%
2018/09/21	0	0.00	6	34.94	35.15	-6	2,902	-0.21%
2018/09/17	10	34.95	50	35.10	35.20	-40	2,866	-1.40%
2018/09/14	1	34.75	0	0.00	35.05	1	2,836	0.04%
2018/09/11	28	33.35	0	0.00	33.80	28	2,758	1.02%
2018/09/03	10	34.20	0	0.00	34.10	10	2,918	0.34%
2018/08/29	0	0.00	1	34.40	34.50	-1	3,008	-0.03%
2018/08/21	0	0.00	5	34.40	34.45	-5	3,316	-0.15%
2018/08/20	0	0.00	1	34.15	34.20	-1	3,316	-0.03%
2018/08/17	20	34.30	5	34.30	34.30	15	3,336	0.45%
2018/08/16	2.4	34.27	2	34.35	34.30	0.4	3,333	0.01%
2018/08/15	5	34.50	5	34.56	34.30	0	3,299	0.00%
2018/08/14	3	33.87	3	33.95	34.00	0	3,240	0.00%
2018/08/08	1	34.45	1	34.40	34.35	0	3,257	0.00%
2018/08/01	1	34.15	1.5	33.80	33.70	-0.5	3,259	-0.02%
2018/07/30	0	0.00	4	33.59	33.65	-4	3,213	-0.12%
2018/07/24	1	33.30	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.15	0	0.00	33.00	2	3,290	0.06%
2018/07/20	0	0.00	8	34.84	34.90	-8	3,248	-0.25%
2018/07/19	5	35.03	1	34.90	34.90	4	3,211	0.12%
2018/07/18	1	35.10	1	34.95	35.00	0	3,209	0.00%
2018/07/09	1	34.15	0	0.00	34.50	1	3,609	0.03%
2018/07/06	1	33.70	1	33.50	33.50	0	3,807	0.00%
2018/07/05	4	34.08	0	0.00	33.80	4	3,893	0.10%
2018/06/29	0	0.00	1	34.95	35.20	-1	4,203	-0.02%
2018/06/26	0	0.00	1	35.10	35.05	-1	4,254	-0.02%
2018/06/22	8	35.80	0	0.00	35.70	8	4,728	0.17%
2018/06/20	3	35.60	0	0.00	35.85	3	4,803	0.06%
2018/06/15	4	36.05	0	0.00	36.20	4	4,892	0.08%
2018/06/14	2	35.93	0	0.00	35.70	2	4,821	0.04%
2018/06/13	3	35.90	0	0.00	35.80	3	4,796	0.06%
2018/06/12	1	36.45	0	0.00	36.15	1	4,798	0.02%
2018/06/08	10	36.69	1	36.80	36.70	9	4,842	0.19%
2018/06/06	1	37.10	4	37.05	37.15	-3	4,844	-0.06%
2018/06/05	6	36.72	8.2	36.60	36.75	-2.2	4,780	-0.05%
2018/06/04	0	0.00	15	36.42	36.45	-15	4,801	-0.31%
2018/06/01	2	35.90	0	0.00	35.95	2	4,835	0.04%
2018/05/29	8	35.75	2	35.70	35.65	6	4,747	0.13%
2018/05/21	1	35.45	0	35.70	35.80	1	4,864	0.02%
2018/05/18	2	35.35	0	0.00	35.35	2	4,858	0.04%
2018/05/15	0	0.00	1	35.65	35.60	-1	4,940	-0.02%
2018/05/09	0	0.00	10	35.50	35.45	-10	5,117	-0.20%
2018/05/03	1	35.55	2	35.55	35.50	-1	5,208	-0.02%
2018/05/02	1	36.00	0	0.00	36.00	1	5,291	0.02%
2018/04/30	8	35.54	0	0.00	35.65	8	5,294	0.15%
2018/04/27	0.4	35.45	0	0.00	35.55	0.4	5,298	0.01%
2018/04/25	1	35.80	0	0.00	35.85	1	5,332	0.02%
2018/04/24	0	0.00	10	36.10	36.10	-10	5,321	-0.19%
2018/04/23	0	36.20	0	0.00	36.30	0	5,321	0.00%
2018/04/20	3	36.45	1	36.30	36.45	2	5,356	0.04%
2018/04/18	1	36.00	0.2	35.90	36.00	0.8	5,335	0.01%
2018/04/13	1	36.55	0	0.00	36.50	1	5,228	0.02%
2018/04/12	1	36.40	5	36.48	36.20	-4	5,221	-0.08%
2018/04/11	0	0.00	1	35.90	35.80	-1	5,124	-0.02%
2018/04/10	3	35.92	0	0.00	35.60	3	5,051	0.06%
2018/04/09	1	35.30	2	35.20	35.40	-1	4,957	-0.02%
2018/03/31	0	0.00	10	34.20	34.10	-10	4,784	-0.21%
2018/03/29	2	34.25	0	0.00	34.30	2	4,727	0.04%
2018/03/28	10	34.50	11	34.48	34.45	-1	4,707	-0.02%
2018/03/27	4	34.81	3	34.65	34.55	1	4,635	0.02%
2018/03/26	0	0.00	2	33.85	33.90	-2	4,144	-0.05%
2018/03/22	2	34.45	3	34.50	34.00	-1	4,039	-0.02%
2018/03/21	2	34.33	6	34.37	34.35	-4	3,971	-0.10%
2018/03/20	0	0.00	10	33.90	33.90	-10	3,905	-0.26%
2018/03/19	0	0.00	1	33.95	33.90	-1	3,880	-0.03%
2018/03/15	1	33.85	1	34.00	33.90	0	3,810	0.00%
2018/03/12	5	33.65	1	33.75	33.70	4	3,719	0.11%
2018/03/09	0	0.00	2	33.55	33.25	-2	3,724	-0.05%
2018/03/08	3	33.45	1	33.60	33.35	2	3,730	0.05%
2018/03/07	4	32.93	6.2	33.00	33.20	-2.2	3,665	-0.06%
2018/03/06	1	32.50	0	0.00	32.60	1	3,602	0.03%
2018/03/05	10	32.53	1	33.00	32.35	9	3,664	0.25%
2018/03/02	2	32.08	0	0.00	32.40	2	3,639	0.05%
2018/02/27	1	32.50	0	0.00	32.15	1	3,672	0.03%
2018/02/26	3	32.30	0	0.00	32.80	3	3,680	0.08%
2018/02/23	0	0.00	2	32.48	32.25	-2	3,682	-0.05%
2018/02/22	1	31.35	0	0.00	32.25	1	3,820	0.03%
2018/02/21	14	31.46	0	0.00	31.65	14	4,040	0.35%
2018/02/12	0	0.00	10	31.00	30.95	-10	4,479	-0.22%
2018/02/09	11	30.92	0	0.00	30.70	11	4,500	0.24%
2018/02/07	1	30.90	0	0.00	30.85	1	4,550	0.02%
2018/02/06	0	0.00	10	30.65	30.70	-10	4,537	-0.22%
2018/01/30	0	0.00	13	33.13	33.05	-13	4,627	-0.28%
2018/01/26	1	33.80	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	1	33.70	33.95	-1	4,586	-0.02%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/23	10	33.50	0	0.00	33.35	10	4,566	0.22%
2018/01/19	0	0.00	2	33.05	33.20	-2	4,683	-0.04%
2018/01/16	0	0.00	12	33.95	33.95	-12	4,600	-0.26%
2018/01/15	12	33.69	0	0.00	33.65	12	4,564	0.26%
2018/01/05	3	32.95	15	33.01	33.10	-12	4,407	-0.27%
2018/01/04	0	0.00	1	32.50	32.55	-1	4,335	-0.02%