潤泰新 (9945)-元大-天母券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	46.35	1.2	46.28	46.20	0.8	6,103	0.01%
2024/11/21	2	46.10	10	45.95	46.05	-8	6,169	-0.13%
2024/11/20	0	0.00	18	46.25	46.20	-18	6,389	-0.28%
2024/11/14	4	46.13	10	46.20	45.80	-6	7,093	-0.08%
2024/11/13	2	46.70	0	0.00	46.85	2	7,173	0.03%
2024/11/12	18	47.75	1	47.35	47.50	17	7,460	0.23%
2024/11/11	0	0.00	0.3	48.15	48.20	-0.3	7,534	0.00%
2024/11/08	11	48.26	0	0.00	47.50	11	7,596	0.14%
2024/11/05	10	47.15	2	47.15	47.30	8	8,166	0.10%
2024/11/04	2	46.55	0	0.00	47.00	2	8,691	0.02%
2024/11/01	0	0.00	9	46.30	47.15	-9	9,292	-0.10%
2024/10/30	1.1	46.26	7	46.35	46.50	-5.9	9,873	-0.06%
2024/10/29	7	46.71	0	0.00	46.80	7	10,286	0.07%
2024/10/28	0	0.00	1	47.35	47.30	-1	10,493	-0.01%
2024/10/24	0	0.00	7	46.90	47.05	-7	11,765	-0.06%
2024/10/23	4	46.98	1	47.00	47.00	3	12,703	0.02%
2024/10/22	0	0.00	10	47.20	47.25	-10	13,277	-0.08%
2024/10/18	0	0.00	7	48.29	48.30	-7	14,073	-0.05%
2024/10/17	0	48.15	5	48.10	48.20	-5	14,677	-0.03%
2024/10/16	0	0.00	2	47.35	47.35	-2	15,751	-0.01%
2024/10/15	1	46.90	0	0.00	47.90	1	16,422	0.01%
2024/10/14	7	46.90	6	46.94	46.90	1	16,907	0.01%
2024/10/11	5	47.90	0	0.00	47.60	5	17,536	0.03%
2024/10/09	0.2	47.45	0	0.00	47.70	0.2	17,758	0.00%
2024/10/07	0	0.00	1	47.70	48.45	-1	17,842	-0.01%
2024/10/04	0	0.00	4	47.68	47.80	-4	17,865	-0.02%
2024/10/01	1	48.60	0	0.00	48.25	1	17,859	0.01%
2024/09/30	0	0.00	6	48.66	48.95	-6	17,881	-0.03%
2024/09/27	0	0.00	26	48.15	48.20	-26	17,869	-0.15%
2024/09/26	2	47.85	11	47.90	48.00	-9	17,873	-0.05%
2024/09/25	6	47.73	1	47.90	47.90	5	17,886	0.03%
2024/09/23	2	47.05	3.4	46.77	46.95	-1.4	18,001	-0.01%
2024/09/20	24	47.40	52.5	47.03	47.50	-28.5	17,966	-0.16%
2024/09/19	2	49.00	21	48.86	49.25	-19	17,660	-0.11%
2024/09/18	1	47.75	2	47.50	47.45	-1	17,515	-0.01%
2024/09/16	1	47.25	2	47.43	47.20	-1	17,591	-0.01%
2024/09/13	2	47.00	0.1	46.95	46.95	1.9	17,663	0.01%
2024/09/12	0	0.00	3	46.53	46.50	-3	17,817	-0.02%
2024/09/11	6	45.91	2.2	45.98	45.85	3.8	17,935	0.02%
2024/09/10	13	45.09	3	44.80	45.00	10	17,986	0.06%
2024/09/09	6	45.80	1	45.95	45.85	5	18,000	0.03%
2024/09/06	0	0.00	2	47.00	46.85	-2	18,050	-0.01%
2024/09/05	2	47.13	0	0.00	46.75	2	18,399	0.01%
2024/09/04	4.1	46.29	3	46.27	46.40	1.1	19,016	0.01%
2024/09/03	10	47.71	0	0.00	47.55	10	19,740	0.05%
2024/09/02	2	48.70	0	0.00	48.40	2	19,835	0.01%
2024/08/30	2.1	49.26	2.7	48.89	49.25	-0.6	19,898	0.00%
2024/08/29	12	48.46	15.2	48.09	48.20	-3.2	19,899	-0.02%
2024/08/28	0.1	48.25	1	48.64	48.65	-0.9	19,946	0.00%
2024/08/27	1.2	48.00	0	0.00	48.20	1.2	20,300	0.01%
2024/08/26	3	48.38	0	0.00	47.95	3	20,457	0.01%
2024/08/23	9.2	48.07	2	48.10	48.10	7.2	20,621	0.03%
2024/08/22	5	47.31	2.3	47.53	47.65	2.7	20,803	0.01%
2024/08/21	16	47.91	36	47.67	47.75	-20	20,698	-0.10%
2024/08/20	16.1	48.98	31.8	48.79	48.60	-15.7	20,668	-0.08%
2024/08/19	19	49.98	1.7	49.97	49.80	17.3	20,739	0.08%
2024/08/16	12.7	50.28	19.7	50.29	50.30	-7	20,846	-0.03%
2024/08/15	10	49.70	1.1	49.95	49.25	8.9	20,953	0.04%
2024/08/14	6	50.01	18	50.03	49.85	-12	21,276	-0.06%
2024/08/13	1	48.45	2	48.00	48.10	-1	21,602	0.00%
2024/08/12	6.1	48.35	2	48.40	48.35	4.1	22,421	0.02%
2024/08/09	19	47.52	20	48.11	47.20	-1	23,376	0.00%
2024/08/08	0	0.00	9	46.38	46.60	-9	23,865	-0.04%
2024/08/07	54	46.07	1	46.05	46.10	53	24,386	0.22%
2024/08/06	11.7	45.14	29	45.13	44.80	-17.3	24,376	-0.07%
2024/08/05	35.5	45.69	7.7	45.61	45.35	27.8	24,069	0.12%
2024/08/02	54	50.34	14	50.19	49.40	40	23,818	0.17%
2024/08/01	5	52.19	112.1	52.74	52.80	-107.1	23,733	-0.45%	大賣/鉅額交易
2024/07/31	5	51.44	7	51.20	51.20	-2	24,074	-0.01%
2024/07/30	2	50.85	48	50.51	51.50	-46	25,394	-0.18%
2024/07/29	15.8	51.73	10	52.61	51.00	5.8	26,371	0.02%
2024/07/26	20.5	50.84	36	50.46	51.30	-15.5	25,852	-0.06%
2024/07/23	40.1	49.79	71.2	49.45	49.80	-31.2	25,150	-0.12%
2024/07/22	10.6	46.67	0	0.00	46.55	10.6	24,823	0.04%
2024/07/19	9	48.07	54	47.87	48.05	-45	24,512	-0.18%
2024/07/18	19.2	49.49	15	49.96	49.40	4.2	24,073	0.02%
2024/07/17	62	49.17	71.6	48.89	49.40	-9.6	23,523	-0.04%
2024/07/16	18	44.98	148.3	45.44	46.50	-130.3	22,641	-0.58%	大賣/鉅額交易
2024/07/15	125	46.61	18	47.25	46.40	107	22,146	0.48%	大買/鉅額交易
2024/07/12	11	47.90	42.7	47.68	46.70	-31.7	21,931	-0.14%
2024/07/11	30	46.22	174	45.69	45.75	-144	21,284	-0.68%	大賣/鉅額交易
2024/07/10	18	45.30	23.5	45.03	45.30	-5.5	21,163	-0.03%
2024/07/09	0.1	43.80	0	0.00	44.15	0.1	21,110	0.00%
2024/07/04	1	45.30	4	45.35	45.15	-3	21,096	-0.01%
2024/07/03	2	45.00	9	45.28	45.35	-7	21,043	-0.03%
2024/07/02	0.5	44.70	97.1	44.41	44.80	-96.6	20,935	-0.46%
2024/07/01	17	44.17	0	0.00	44.25	17	20,882	0.08%
2024/06/28	13	44.08	0	0.00	43.60	13	20,858	0.06%
2024/06/27	6	43.38	18	43.52	43.30	-12	20,812	-0.06%
2024/06/26	9	44.26	2	44.70	44.00	7	20,665	0.03%
2024/06/25	1	44.80	0	0.00	44.55	1	20,604	0.00%
2024/06/24	2	44.55	1	44.80	44.80	1	20,567	0.00%
2024/06/21	3	45.07	1	45.00	44.95	2	20,541	0.01%
2024/06/20	10	45.15	0	0.00	45.45	10	20,485	0.05%
2024/06/19	213	45.61	50	46.16	45.35	163	20,455	0.80%	大買/鉅額交易
2024/06/18	1	45.55	124	46.19	46.00	-123	20,390	-0.60%	大賣/鉅額交易
2024/06/17	44	44.99	0	0.00	44.85	44	20,346	0.22%
2024/06/14	85	45.53	50	46.28	45.50	35	20,393	0.17%
2024/06/13	51	45.04	46	45.28	45.05	5	20,327	0.02%
2024/06/12	47	44.46	52.3	44.64	44.35	-5.3	20,310	-0.03%
2024/06/11	19	46.61	11	47.26	45.85	8	20,240	0.04%
2024/06/07	42	46.61	17	48.11	47.55	25	19,610	0.13%
2024/06/06	22	45.22	3	44.70	45.05	19	18,810	0.10%
2024/06/05	0	0.00	9	44.98	45.15	-9	18,715	-0.05%
2024/06/04	21	44.20	40	44.69	44.90	-19	18,605	-0.10%
2024/06/03	7	44.74	1	44.95	44.70	6	18,502	0.03%
2024/05/31	26	44.41	7	44.98	44.60	19	18,451	0.10%
2024/05/30	3	44.45	9	44.60	43.85	-6	18,087	-0.03%
2024/05/29	11	44.53	3	44.82	44.55	8	17,968	0.04%
2024/05/28	8	45.10	23.3	45.13	45.40	-15.3	17,733	-0.09%
2024/05/27	8	44.08	3	43.98	43.80	5	17,509	0.03%
2024/05/24	2	43.33	0	0.00	43.65	2	17,380	0.01%
2024/05/23	26.2	43.63	71.1	43.59	43.25	-44.9	17,248	-0.26%
2024/05/22	7	45.04	1.1	44.85	44.70	6	16,941	0.04%
2024/05/21	13.5	44.58	10	44.61	44.35	3.5	16,725	0.02%
2024/05/20	18.3	45.59	17.1	45.49	45.30	1.2	16,394	0.01%
2024/05/17	23.2	47.33	27.5	47.01	46.60	-4.3	15,907	-0.03%
2024/05/16	22.1	47.53	42	47.12	46.90	-20	15,266	-0.13%
2024/05/15	29.3	45.28	58.9	46.43	46.55	-29.6	14,328	-0.21%
2024/05/14	21.1	42.90	29	42.71	42.65	-7.9	13,293	-0.06%
2024/05/13	60	43.37	60.7	42.17	43.90	-0.7	12,576	-0.01%
2024/05/10	6	40.85	5	40.67	40.50	1	11,860	0.01%
2024/05/09	1	40.35	24	40.28	40.20	-23	11,642	-0.20%
2024/05/08	9.6	41.25	50.1	40.64	40.70	-40.5	11,406	-0.35%
2024/05/07	28.3	42.18	26.1	42.23	41.80	2.2	11,071	0.02%
2024/05/06	67.3	43.35	15	43.26	43.10	52.3	10,526	0.50%
2024/05/03	70.5	42.53	21	42.48	42.45	49.5	9,754	0.51%
2024/05/02	14	41.31	49.1	41.90	42.25	-35.1	8,177	-0.43%
2024/04/30	14.9	39.01	4	39.29	38.45	10.9	6,856	0.16%
2024/04/29	17	38.60	7	38.64	38.75	10	6,442	0.16%
2024/04/26	8	37.61	11	37.46	37.90	-3	6,187	-0.05%
2024/04/25	0	0.00	7	36.87	36.85	-7	5,946	-0.12%
2024/04/24	7.3	37.01	8	36.97	36.85	-0.7	5,939	-0.01%
2024/04/23	5	36.80	2	36.90	36.95	3	5,998	0.05%
2024/04/22	7	36.63	3	37.15	36.60	4	6,018	0.07%
2024/04/19	8	35.81	6	36.01	36.15	2	5,776	0.03%
2024/04/18	5	36.55	0	0.00	36.45	5	5,567	0.09%
2024/04/16	6	34.41	1	34.40	34.45	5	5,263	0.09%
2024/04/15	1	35.30	0	0.00	35.20	1	5,183	0.02%
2024/04/12	3	34.85	601	34.60	34.95	-598	5,140	-11.63%	大賣/鉅額交易
2024/04/11	16.2	34.98	0	0.00	34.90	16.2	5,142	0.32%
2024/04/09	0	0.00	1	34.95	34.95	-1	5,171	-0.02%
2024/04/08	3	34.48	0	0.00	34.50	3	5,354	0.06%
2024/04/03	6	34.82	1	34.75	34.65	5	5,405	0.09%
2024/04/02	5	35.15	3	35.15	35.05	2	5,487	0.04%
2024/03/28	3.5	35.33	1	35.45	35.05	2.5	5,454	0.05%
2024/03/27	0	0.00	1	35.30	35.25	-1	5,412	-0.02%
2024/03/26	8	35.06	0	0.00	35.20	8	5,387	0.15%
2024/03/25	3	35.18	0	0.00	35.15	3	5,356	0.06%
2024/03/22	6	35.03	0	0.00	35.10	6	5,335	0.11%
2024/03/21	0	0.00	21	35.19	35.35	-21	5,325	-0.39%
2024/03/19	6	34.18	0	0.00	34.10	6	5,745	0.10%
2024/03/18	11	34.68	2	34.75	34.70	9	5,617	0.16%
2024/03/15	5	35.04	0	0.00	35.00	5	5,568	0.09%
2024/03/14	20.2	35.47	0	0.00	35.50	20.2	5,457	0.37%
2024/03/13	10	37.05	5	36.90	36.85	5	5,191	0.10%
2024/03/12	1	36.45	0	0.00	36.95	1	5,182	0.02%
2024/03/11	5	36.60	1.8	36.36	36.40	3.2	5,193	0.06%
2024/03/08	1	35.75	0	0.00	35.85	1	5,166	0.02%
2024/03/07	0	0.00	1	35.85	35.85	-1	5,293	-0.02%
2024/03/06	5	36.05	8	36.22	36.15	-3	5,262	-0.06%
2024/03/05	3	35.70	2.1	35.84	35.65	0.9	5,284	0.02%
2024/03/04	27	35.98	1.5	35.87	35.65	25.6	5,303	0.48%
2024/03/01	1	36.00	2.7	36.05	36.00	-1.7	5,261	-0.03%
2024/02/29	5.1	35.92	1	36.10	36.35	4.1	5,261	0.08%
2024/02/27	2	36.43	0	0.00	36.20	2	5,240	0.04%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	5	37.25	1	37.00	37.05	4	5,303	0.08%
2024/02/21	0	0.00	85	36.85	36.85	-85	5,353	-1.59%
2024/02/20	4	36.90	0	0.00	36.95	4	5,374	0.07%
2024/02/19	0	0.00	114	36.54	37.15	-114	5,410	-2.11%	大賣/鉅額交易
2024/02/15	4	35.58	2	35.90	36.10	2	5,583	0.04%
2024/02/05	6	35.69	1	35.75	35.75	5	5,539	0.09%
2024/02/02	1	35.95	0	0.00	36.05	1	5,491	0.02%
2024/01/31	3	35.77	0	0.00	35.75	3	5,471	0.05%
2024/01/30	2	35.90	0	0.00	35.90	2	5,473	0.04%
2024/01/26	1.5	36.27	3	36.23	36.35	-1.5	5,520	-0.03%
2024/01/25	6	35.82	0	0.00	35.80	6	5,497	0.11%
2024/01/24	1	36.30	0	0.00	36.00	1	5,483	0.02%
2024/01/23	2	35.65	0	0.00	35.60	2	5,510	0.04%
2024/01/22	2	35.45	4	35.45	35.45	-2	5,501	-0.04%
2024/01/19	1	34.95	0	0.00	35.45	1	5,473	0.02%
2024/01/18	3	34.87	0	0.00	34.80	3	5,448	0.06%
2024/01/17	11	35.20	0	0.00	34.90	11	5,386	0.20%
2024/01/16	3.4	36.04	0	0.00	35.90	3.4	5,227	0.07%
2024/01/12	5	36.90	0	0.00	36.90	5	5,129	0.10%
2024/01/11	3	36.87	0	0.00	37.00	3	5,185	0.06%
2024/01/10	6	37.02	0	0.00	36.95	6	5,178	0.12%
2024/01/09	9	37.28	0	0.00	37.20	9	5,158	0.17%
2024/01/08	5	37.82	0	0.00	37.65	5	5,099	0.10%
2024/01/05	10.5	38.21	0	0.00	38.05	10.5	5,057	0.21%
2024/01/04	4	38.53	0	0.00	38.55	4	5,023	0.08%
2024/01/03	4	38.75	0	0.00	38.70	4	5,005	0.08%
2024/01/02	1.1	39.10	1	39.35	39.25	0.1	4,893	0.00%
2023/12/29	3.1	37.64	3	38.35	37.75	0.1	4,681	0.00%
2023/12/28	0	0.00	1	37.55	37.85	-1	4,656	-0.02%
2023/12/27	8	36.94	0	0.00	37.00	8	4,579	0.17%
2023/12/22	3.1	36.30	0.2	36.35	36.25	2.9	4,613	0.06%
2023/12/21	2	36.50	0.5	36.55	36.40	1.5	4,779	0.03%
2023/12/19	2.5	36.55	0	0.00	36.45	2.5	4,859	0.05%
2023/12/18	0.3	37.00	4	37.14	37.00	-3.7	4,835	-0.08%
2023/12/15	1.2	36.88	0	0.00	36.75	1.2	4,782	0.03%
2023/12/14	13	36.93	20	37.11	36.95	-7	4,295	-0.16%
2023/12/13	1	36.00	1.8	36.25	35.90	-0.8	4,193	-0.02%
2023/12/12	6	36.13	0	36.20	36.20	6	4,244	0.14%
2023/12/11	0	0.00	20	36.55	36.50	-20	4,281	-0.47%
2023/12/08	7	36.71	0	0.00	36.60	7	4,310	0.16%
2023/12/07	3	37.03	0	0.00	36.90	3	4,314	0.07%
2023/12/06	0	0.00	23.1	37.54	37.30	-23.1	4,430	-0.52%
2023/12/05	4	36.74	4	36.86	36.75	0	4,490	0.00%
2023/12/04	0	0.00	7.1	37.00	37.15	-7.1	4,754	-0.15%
2023/11/30	1	35.75	0	0.00	35.80	1	4,809	0.02%
2023/11/29	2	35.73	0	0.00	35.85	2	4,766	0.04%
2023/11/28	1	35.80	1	35.95	35.85	0	4,739	0.00%
2023/11/27	4	35.59	0	0.00	35.50	4	4,695	0.09%
2023/11/24	0	0.00	3	35.85	35.85	-3	4,687	-0.06%
2023/11/22	1	35.75	0.8	35.80	35.75	0.2	4,762	0.00%
2023/11/20	5	35.85	0	0.00	35.80	5	4,752	0.11%
2023/11/17	1.6	36.72	0	0.00	36.90	1.6	4,762	0.03%
2023/11/16	0.1	36.65	3	37.00	36.80	-2.9	4,779	-0.06%
2023/11/15	20	36.62	3.4	36.15	36.70	16.6	4,790	0.35%
2023/11/14	10	35.50	1	35.50	35.50	9	4,642	0.19%
2023/11/13	0	0.00	3.4	34.54	34.70	-3.4	4,594	-0.07%
2023/11/06	3	34.50	4	34.48	34.50	-1	4,754	-0.02%
2023/11/03	0	0.00	2	33.90	34.10	-2	4,757	-0.04%
2023/11/02	1	33.25	1	33.40	33.25	0	4,809	0.00%
2023/11/01	2	32.50	0	0.00	32.60	2	4,827	0.04%
2023/10/30	1.1	33.20	0	0.00	33.20	1.1	4,859	0.02%
2023/10/27	1.7	33.37	0	0.00	33.40	1.7	4,903	0.03%
2023/10/26	2	33.23	0	0.00	33.10	2	4,967	0.04%
2023/10/25	0	0.00	2	33.80	33.80	-2	5,042	-0.04%
2023/10/23	2	33.85	0	0.00	33.20	2	5,127	0.04%
2023/10/20	2	32.70	0	0.00	33.20	2	5,154	0.04%
2023/10/19	5	33.76	3	33.65	33.40	2	5,153	0.04%
2023/10/18	2	34.28	0	0.00	34.10	2	5,155	0.04%
2023/10/17	5	34.95	0	0.00	34.65	5	5,158	0.10%
2023/10/16	0	0.00	3	35.15	35.35	-3	5,203	-0.06%
2023/10/13	0	0.00	15.5	35.31	35.40	-15.5	5,276	-0.29%
2023/10/12	0	0.00	2	35.60	35.75	-2	5,401	-0.04%
2023/10/11	0	0.00	3	35.30	35.35	-3	5,433	-0.06%
2023/10/06	0.2	34.45	0	0.00	34.90	0.2	5,429	0.00%
2023/10/05	0	0.00	0.4	34.25	34.25	-0.4	5,450	-0.01%
2023/10/04	4.1	34.13	2.7	34.13	34.00	1.4	5,481	0.03%
2023/10/03	9.3	34.96	0	0.00	34.90	9.3	5,447	0.17%
2023/10/02	1	35.30	50.8	35.41	35.20	-49.8	5,416	-0.92%
2023/09/28	6.2	35.19	0	0.00	35.20	6.2	5,433	0.11%
2023/09/27	3	35.20	3	36.43	35.20	0	5,440	0.00%
2023/09/26	7.7	35.40	0	35.50	35.30	7.7	5,428	0.14%
2023/09/25	5.4	36.96	0	0.00	36.70	5.4	5,280	0.10%
2023/09/13	0	0.00	2.1	35.26	34.90	-2.1	5,230	-0.04%
2023/09/12	1	34.65	0	0.00	35.00	1	5,285	0.02%
2023/09/11	4	34.75	0	0.00	34.75	4	5,299	0.08%
2023/09/08	2	34.80	0	0.00	34.80	2	5,338	0.04%
2023/09/07	4	35.03	1	35.35	35.00	3	5,454	0.06%
2023/09/06	3.5	35.87	0.1	35.90	35.60	3.4	5,452	0.06%
2023/09/05	3	36.48	0	0.00	36.40	3	5,413	0.06%
2023/09/04	1	36.20	0	0.00	36.10	1	5,409	0.02%
2023/09/01	4.5	36.62	30	36.55	36.60	-25.6	5,424	-0.47%
2023/08/31	12.1	36.84	0	0.00	36.85	12.1	5,542	0.22%
2023/08/30	0.5	36.60	1	36.65	36.60	-0.5	5,703	-0.01%
2023/08/29	1	36.30	7	36.46	36.65	-6	5,614	-0.11%
2023/08/28	31	35.07	0	0.00	35.70	31	5,309	0.58%
2023/08/25	0	0.00	0.5	33.73	34.50	-0.5	5,274	-0.01%
2023/08/23	0	33.25	7	33.00	33.00	-7	5,192	-0.13%
2023/08/21	0	0.00	9	33.70	33.65	-9	5,272	-0.17%
2023/08/18	0	0.00	1	33.30	33.20	-1	5,260	-0.02%
2023/08/17	2.1	33.08	1	33.25	33.20	1.1	5,242	0.02%
2023/08/16	2	33.98	1.6	34.06	33.80	0.4	5,159	0.01%
2023/08/14	1	34.50	1	34.95	34.55	0	5,142	0.00%
2023/08/11	0	0.00	4	35.10	35.05	-4	5,142	-0.08%
2023/08/10	1	34.70	0	0.00	34.55	1	5,136	0.02%
2023/08/09	3	34.87	11.3	34.80	34.85	-8.3	5,172	-0.16%
2023/08/08	4	34.95	1.5	35.06	34.90	2.5	5,184	0.05%
2023/08/07	1.2	35.23	0.1	35.30	35.15	1.1	5,165	0.02%
2023/08/04	11	35.38	0	0.00	35.15	11	5,202	0.21%
2023/08/02	1	35.15	0	0.00	35.10	1	5,198	0.02%
2023/08/01	1	36.00	5	35.95	35.75	-4	5,177	-0.08%
2023/07/31	53	35.89	0	0.00	35.60	53	5,166	1.03%
2023/07/28	6	35.68	0.3	35.80	35.60	5.7	5,157	0.11%
2023/07/26	0	0.00	2.1	35.45	35.35	-2.1	5,079	-0.04%
2023/07/25	2	35.00	2	35.05	35.05	0	5,106	0.00%
2023/07/24	2	35.00	14	35.05	35.15	-12	5,096	-0.24%
2023/07/21	6	35.48	0	0.00	35.20	6	5,073	0.12%
2023/07/19	2.1	34.96	1	35.00	35.10	1.1	5,134	0.02%
2023/07/18	2	35.25	0	0.00	35.25	2	5,097	0.04%
2023/07/17	3	35.50	1	35.35	35.45	2	5,114	0.04%
2023/07/14	0	0.00	1	35.55	35.55	-1	5,150	-0.02%
2023/07/13	2	35.15	6	35.20	35.20	-4	5,183	-0.08%
2023/07/12	4	35.35	0	0.00	35.25	4	5,162	0.08%
2023/07/11	9.5	35.99	0	0.00	35.70	9.5	5,168	0.18%
2023/07/07	4	35.20	0	0.00	35.40	4	5,242	0.08%
2023/07/06	6	35.58	0	0.00	35.55	6	5,242	0.11%
2023/07/05	6	36.48	6	36.39	36.15	0	5,169	0.00%
2023/07/04	2	36.00	5	35.91	36.00	-3	5,189	-0.06%
2023/07/03	0.5	36.10	11.1	36.06	36.05	-10.6	5,237	-0.20%
2023/06/30	5	36.10	10	36.10	35.95	-5	5,333	-0.09%
2023/06/29	1.8	36.27	0	0.00	35.95	1.8	5,349	0.03%
2023/06/28	1	36.15	1	36.15	36.15	0	5,450	0.00%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/26	6	36.15	0	0.00	36.05	6	5,566	0.11%
2023/06/21	2	35.98	0	0.00	35.85	2	5,604	0.04%
2023/06/20	0	36.10	160	36.21	36.15	-160	5,639	-2.84%	大賣/鉅額交易
2023/06/19	1	36.35	0	0.00	36.30	1	5,838	0.02%
2023/06/16	0	36.50	0.2	36.10	36.05	-0.2	6,138	0.00%
2023/06/15	0	36.50	0	0.00	36.70	0	6,667	0.00%
2023/06/14	8	36.38	0	0.00	36.50	8	6,906	0.12%
2023/06/13	5	36.52	4	36.78	36.75	1	7,974	0.01%
2023/06/12	15	35.72	0	0.00	35.55	15	7,935	0.19%
2023/06/09	72	36.15	72	36.18	36.10	0	7,948	0.00%
2023/06/08	30	36.32	4	36.40	36.25	26	7,979	0.33%
2023/06/07	6	36.71	0	0.00	36.85	6	7,999	0.08%
2023/06/06	26.2	36.50	4.5	36.87	37.00	21.7	7,968	0.27%
2023/06/05	107	36.77	14	36.35	36.95	93	7,832	1.19%	大買/
2023/06/02	1	35.00	20	35.13	35.05	-19	7,564	-0.25%
2023/05/31	2	35.10	0	0.00	34.90	2	7,578	0.03%
2023/05/30	2	35.00	0	0.00	35.05	2	7,560	0.03%
2023/05/29	1	34.85	6	34.80	35.00	-5	7,700	-0.06%
2023/05/26	2	34.90	30	34.83	34.90	-28	7,707	-0.36%
2023/05/25	10	35.26	0	0.00	35.15	10	7,703	0.13%
2023/05/23	2	35.40	0	0.00	35.70	2	7,678	0.03%
2023/05/22	9.2	35.60	1	35.70	35.50	8.2	7,685	0.11%
2023/05/19	53	35.51	0	0.00	35.55	53	7,676	0.69%
2023/05/18	1	35.50	0	0.00	35.45	1	7,642	0.01%
2023/05/17	10	35.30	0	0.00	35.35	10	7,640	0.13%
2023/05/15	6	34.21	2.6	34.56	34.50	3.4	7,585	0.05%
2023/05/12	0	35.05	0	0.00	34.85	0	7,513	0.00%
2023/05/11	15	35.27	0	0.00	35.20	15	7,470	0.20%
2023/05/10	5	35.45	0	35.50	35.50	5	7,450	0.07%
2023/05/08	3	35.85	1	35.90	35.80	2	7,447	0.03%
2023/05/05	0	35.65	0	0.00	35.60	0	7,437	0.00%
2023/05/04	1	35.75	0	0.00	35.80	1	7,481	0.01%
2023/05/03	0	0.00	1	35.50	35.35	-1	7,492	-0.01%
2023/05/02	3	35.50	5	35.57	35.50	-2	7,619	-0.03%
2023/04/28	2	35.60	0	0.00	35.80	2	7,729	0.03%
2023/04/26	0	0.00	4	35.35	35.65	-4	7,742	-0.05%
2023/04/25	4	36.08	3	35.40	35.40	1	7,724	0.01%
2023/04/24	2	35.35	8	35.41	35.55	-6	7,638	-0.08%
2023/04/21	0.3	35.20	3	35.13	35.15	-2.7	7,666	-0.04%
2023/04/20	3.1	35.07	1.6	35.19	35.05	1.4	7,657	0.02%
2023/04/19	0	0.00	3	35.40	35.45	-3	7,673	-0.04%
2023/04/18	2.2	35.64	2	35.48	35.50	0.2	7,615	0.00%
2023/04/17	3	36.00	0	36.00	35.95	3	7,572	0.04%
2023/04/14	10	35.80	15.5	35.98	36.10	-5.5	7,546	-0.07%
2023/04/12	1	36.00	11.3	35.77	36.15	-10.3	7,539	-0.14%
2023/04/11	0	0.00	13.1	35.59	35.85	-13.1	7,476	-0.18%
2023/04/10	5	35.53	0.2	36.10	35.50	4.8	7,443	0.06%
2023/04/07	3.2	35.59	20	35.58	35.65	-16.8	7,407	-0.23%
2023/04/06	6	35.18	0	0.00	35.15	6	7,338	0.08%
2023/03/31	1	35.50	2	35.70	35.35	-1	7,291	-0.01%
2023/03/30	3	35.12	1	35.05	35.05	2	7,236	0.03%
2023/03/29	13.1	34.94	3	35.15	34.90	10.1	7,244	0.14%
2023/03/28	1.4	35.26	2	35.30	35.20	-0.6	7,227	-0.01%
2023/03/27	5.2	35.46	2	35.63	35.50	3.2	7,223	0.04%
2023/03/24	6	35.75	0	0.00	35.85	6	7,204	0.08%
2023/03/23	1	35.70	3	35.85	35.85	-2	7,168	-0.03%
2023/03/22	4	35.23	2	35.90	35.95	2	7,126	0.03%
2023/03/21	7	35.39	10.5	35.64	35.65	-3.5	6,984	-0.05%
2023/03/20	30.3	34.55	30	34.82	34.30	0.3	6,702	0.00%
2023/03/17	7.1	36.23	17	36.21	36.25	-10	6,127	-0.16%
2023/03/16	22.2	36.23	44.1	36.32	36.25	-21.9	5,954	-0.37%
2023/03/15	31.1	38.35	0.5	38.35	38.35	30.5	4,988	0.61%
2023/03/14	4.1	42.66	2	42.58	42.60	2.1	4,968	0.04%
2023/03/13	0.4	43.05	3.4	42.84	43.00	-3.1	5,011	-0.06%
2023/03/10	6.2	43.52	0	0.00	43.25	6.2	5,008	0.12%
2023/03/09	0	0.00	2	44.30	44.10	-2	4,978	-0.04%
2023/03/08	0	0.00	1	43.95	44.00	-1	5,069	-0.02%
2023/03/07	5.1	43.88	3	44.08	44.10	2.1	5,083	0.04%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/02	4	43.28	1	43.25	43.30	3	5,100	0.06%
2023/03/01	9	43.58	0	0.00	43.60	9	5,047	0.18%
2023/02/24	2	44.60	1	44.25	44.45	1	4,887	0.02%
2023/02/22	1	44.10	3	44.03	44.20	-2	4,838	-0.04%
2023/02/21	0.2	44.40	5	44.35	44.40	-4.8	4,897	-0.10%
2023/02/20	6.2	44.45	14	44.36	44.40	-7.8	5,036	-0.15%
2023/02/17	4	44.04	0	0.00	44.10	4	5,103	0.08%
2023/02/16	1	44.25	1	44.20	44.10	0	5,221	0.00%
2023/02/15	2.1	44.25	0	0.00	44.00	2.1	5,355	0.04%
2023/02/14	3	44.22	5	44.07	44.25	-2	5,390	-0.04%
2023/02/13	5.1	44.06	1.2	44.18	44.05	3.9	5,538	0.07%
2023/02/10	1	44.35	1.4	44.60	44.40	-0.4	5,566	-0.01%
2023/02/09	2	44.82	0	0.00	44.75	2	5,622	0.04%
2023/02/08	4.1	44.73	0	0.00	44.75	4.1	5,670	0.07%
2023/02/07	1.1	44.71	0	0.00	44.65	1.1	5,700	0.02%
2023/02/06	1	44.90	4	44.91	44.70	-3	5,741	-0.05%
2023/02/03	3.1	45.12	0	0.00	45.10	3.1	5,764	0.05%
2023/02/02	0	45.40	4	45.38	45.40	-4	5,807	-0.07%
2023/02/01	2.1	45.07	1	45.15	45.30	1.1	5,868	0.02%
2023/01/31	1	44.70	6	45.34	44.75	-5	6,156	-0.08%
2023/01/30	2	43.95	5	44.19	44.70	-3	6,185	-0.05%
2023/01/17	0.7	43.90	0	0.00	43.90	0.7	6,144	0.01%
2023/01/16	3	43.67	0.2	43.65	43.55	2.8	6,200	0.05%
2023/01/11	2	43.45	1	43.70	43.35	1	6,377	0.02%
2023/01/10	1	43.20	1	43.30	43.30	0	6,394	0.00%
2023/01/09	1	43.60	4	43.78	43.75	-3	6,410	-0.05%
2023/01/06	0	0.00	0.5	43.20	43.10	-0.5	6,440	-0.01%
2023/01/05	2	43.33	2	43.35	43.00	0	6,835	0.00%
2023/01/04	0	43.35	2.7	43.51	43.35	-2.7	6,948	-0.04%
2023/01/03	0.1	42.60	0	0.00	43.55	0.1	7,003	0.00%
2022/12/29	11.1	42.46	0	0.00	42.65	11.1	7,015	0.16%
2022/12/27	0.2	43.90	3	44.02	43.90	-2.8	7,143	-0.04%
2022/12/26	0	0.00	2	43.70	43.65	-2	7,206	-0.03%
2022/12/23	3	43.65	0	0.00	43.65	3	7,254	0.04%
2022/12/22	2	44.20	2.1	44.39	44.35	-0.1	7,273	0.00%
2022/12/21	5	43.01	4.5	42.91	43.15	0.5	7,318	0.01%
2022/12/20	6.1	43.44	14	42.63	42.50	-7.9	7,291	-0.11%
2022/12/19	1	44.05	1.8	44.17	44.00	-0.8	7,328	-0.01%
2022/12/16	2	44.58	0	0.00	44.40	2	7,295	0.03%
2022/12/15	1	44.60	1	44.85	45.05	0	7,276	0.00%
2022/12/14	1	45.10	1	44.95	45.00	0	7,264	0.00%
2022/12/13	2	44.70	0	0.00	44.45	2	7,239	0.03%
2022/12/12	3	44.40	2	44.40	44.35	1	7,191	0.01%
2022/12/09	4.5	44.88	7	44.77	44.85	-2.5	7,209	-0.03%
2022/12/08	1	44.55	1	44.80	44.50	0	7,180	0.00%
2022/12/07	6.5	45.60	2	46.10	45.60	4.5	7,113	0.06%
2022/12/05	11	47.15	11	47.26	47.20	0	6,913	0.00%
2022/12/02	1	46.15	0	0.00	45.95	1	6,853	0.01%
2022/12/01	5	46.80	22	46.65	46.35	-17	6,845	-0.25%
2022/11/30	1	46.70	6	46.44	46.15	-5	6,800	-0.07%
2022/11/29	3	45.70	3	45.75	45.90	0	6,709	0.00%
2022/11/28	0	45.25	0	0.00	45.25	0	6,788	0.00%
2022/11/25	1	45.70	0	0.00	45.35	1	6,849	0.01%
2022/11/24	1	44.60	6	45.12	45.20	-5	6,829	-0.07%
2022/11/22	1	43.75	1	44.10	43.95	0	6,859	0.00%
2022/11/21	10	44.25	1	44.10	44.10	9	6,880	0.13%
2022/11/18	0	0.00	2	44.43	44.45	-2	6,867	-0.03%
2022/11/17	1	43.90	3	43.48	43.95	-2	6,861	-0.03%
2022/11/16	0	0.00	3	44.75	44.25	-3	6,816	-0.04%
2022/11/15	3	45.23	10	45.09	45.50	-7	6,702	-0.10%
2022/11/14	0	0.00	4	45.50	45.25	-4	6,637	-0.06%
2022/11/11	0	0.00	19	44.56	44.65	-19	6,548	-0.29%
2022/11/10	8	43.34	7	43.64	43.30	1	6,453	0.02%
2022/11/09	1	44.15	2	44.35	43.60	-1	6,546	-0.02%
2022/11/08	2	43.00	4	43.03	43.45	-2	6,489	-0.03%
2022/11/07	1	40.90	3	41.78	41.80	-2	6,546	-0.03%
2022/11/04	4	40.40	1	40.45	40.70	3	6,674	0.04%
2022/11/03	2	40.28	0	0.00	40.35	2	6,784	0.03%
2022/11/02	4	40.15	3	39.73	40.90	1	6,852	0.01%
2022/11/01	0.5	40.00	2	39.88	40.00	-1.5	6,873	-0.02%
2022/10/31	0.6	39.78	1	39.85	39.60	-0.4	6,907	-0.01%
2022/10/28	1	40.30	1.1	40.12	40.00	-0.1	6,976	0.00%
2022/10/27	13	40.25	3	39.95	40.35	10	7,020	0.14%
2022/10/26	8.8	57.62	1	57.50	58.00	7.8	6,861	0.11%
2022/10/25	2	57.95	0	0.00	58.10	2	7,285	0.03%
2022/10/24	5.5	60.01	10.4	59.96	59.00	-5	7,298	-0.07%
2022/10/21	1	60.50	1	60.70	60.40	0	7,271	0.00%
2022/10/20	4	58.73	3.2	58.51	60.50	0.8	7,414	0.01%
2022/10/19	2	59.25	0	0.00	58.80	2	7,709	0.03%
2022/10/18	1	57.50	2	57.90	59.00	-1	8,120	-0.01%
2022/10/17	0	57.00	0	0.00	57.40	0	9,704	0.00%
2022/10/14	2	55.35	2	56.05	56.50	0	9,729	0.00%
2022/10/13	15.1	55.71	3	56.33	54.70	12.1	10,220	0.12%
2022/10/12	3	55.50	0	0.00	56.60	3	9,827	0.03%
2022/10/11	0	0.00	0	51.80	51.50	0	9,732	0.00%
2022/10/06	3	52.20	1	51.90	53.10	2	9,659	0.02%
2022/10/05	3	51.57	1	51.30	51.40	2	9,655	0.02%
2022/10/04	8	49.87	18	49.50	50.30	-10	9,677	-0.10%
2022/10/03	0	0.00	3	50.30	49.85	-3	9,596	-0.03%
2022/09/30	1	50.80	17.4	51.11	51.40	-16.4	9,546	-0.17%
2022/09/29	1	51.70	0	0.00	51.40	1	9,562	0.01%
2022/09/28	1.1	51.71	12	51.80	50.60	-10.9	9,600	-0.11%
2022/09/27	2	53.50	0	0.00	53.70	2	9,542	0.02%
2022/09/26	6	53.63	4	53.93	53.50	2	9,574	0.02%
2022/09/23	0.1	56.40	50	57.00	56.10	-49.9	9,574	-0.52%
2022/09/22	4.1	56.73	1	56.70	56.50	3.1	9,599	0.03%
2022/09/20	0	0.00	1	58.20	58.90	-1	9,553	-0.01%
2022/09/19	3	58.30	6	58.27	58.00	-3	9,556	-0.03%
2022/09/16	2	59.60	3	59.77	59.80	-1	9,573	-0.01%
2022/09/15	3	60.20	1	60.10	60.30	2	9,578	0.02%
2022/09/14	0.1	59.40	2	59.10	59.00	-1.9	9,595	-0.02%
2022/09/13	4	60.70	6	60.52	60.70	-2	9,604	-0.02%
2022/09/12	1	60.40	0	0.00	60.30	1	9,658	0.01%
2022/09/08	1	58.40	1	59.00	60.30	0	9,752	0.00%
2022/09/07	2.3	58.39	4	58.43	58.00	-1.7	9,759	-0.02%
2022/09/06	7	59.89	7	60.09	60.00	0	9,736	0.00%
2022/09/05	2	59.35	4	59.65	59.90	-2	9,788	-0.02%
2022/09/02	7.1	59.49	6	59.95	59.20	1.1	9,859	0.01%
2022/09/01	10.1	61.21	10	60.82	61.30	0.1	9,779	0.00%
2022/08/30	0	0.00	0	63.20	63.40	0	9,714	0.00%
2022/08/26	0	0.00	2	64.35	64.30	-2	9,730	-0.02%
2022/08/24	1	62.40	1	62.00	62.60	0	9,758	0.00%
2022/08/23	0	0.00	0.1	62.00	61.80	-0.1	9,953	0.00%
2022/08/22	1	62.50	0	0.00	63.20	1	10,007	0.01%
2022/08/19	5.1	62.28	3	62.50	63.00	2.1	10,012	0.02%
2022/08/18	4	62.63	9	62.71	63.00	-5	10,003	-0.05%
2022/08/17	1	63.50	3.8	63.45	63.30	-2.8	9,993	-0.03%
2022/08/16	0	0.00	8	63.19	63.50	-8	9,996	-0.08%
2022/08/15	4	64.73	12	64.57	64.90	-8	9,864	-0.08%
2022/08/12	4	63.30	0	0.00	63.00	4	9,811	0.04%
2022/08/11	13	64.19	5	64.16	64.50	8	9,774	0.08%
2022/08/10	5	61.08	2	61.45	61.50	3	9,669	0.03%
2022/08/08	17	57.99	18	57.89	58.00	-1	9,580	-0.01%
2022/08/05	10.9	57.12	13	57.42	57.70	-2.1	9,675	-0.02%
2022/08/04	18	55.58	16	55.82	56.00	2	9,803	0.02%
2022/08/03	7.1	57.25	10	57.08	56.40	-2.9	9,749	-0.03%
2022/08/02	22	57.57	21	57.88	57.90	1	9,726	0.01%
2022/08/01	24	55.71	24.6	56.15	57.90	-0.6	9,782	-0.01%
2022/07/29	4	54.80	0	0.00	54.80	4	9,333	0.04%
2022/07/28	2	60.70	3	60.73	60.80	-1	9,592	-0.01%
2022/07/27	25	60.36	34	60.09	60.80	-9	9,631	-0.09%
2022/07/26	23	60.55	19.1	61.21	61.10	4	9,605	0.04%
2022/07/25	12.1	57.78	4.2	57.54	59.60	8	9,320	0.09%
2022/07/22	69.7	57.25	71.3	56.47	58.00	-1.6	9,034	-0.02%
2022/07/21	0.6	59.20	0	59.20	59.20	0.6	8,254	0.01%
2022/07/20	24.6	68.08	62	68.87	65.70	-37.4	8,214	-0.46%
2022/07/19	4	72.78	3	72.60	72.90	1	7,723	0.01%
2022/07/18	15	72.67	5	72.12	72.80	10	7,758	0.13%
2022/07/15	1	70.81	0	0.00	70.90	1	7,754	0.01%
2022/07/14	3	70.70	1	70.60	71.30	2	7,784	0.03%
2022/07/13	2	70.90	3	70.73	71.20	-1	7,796	-0.01%
2022/07/12	4.1	69.22	7.2	69.92	69.10	-3.1	7,877	-0.04%
2022/07/11	1	69.50	1	69.60	69.40	0	7,850	0.00%
2022/07/08	4	71.05	0	0.00	70.90	4	7,817	0.05%
2022/07/07	7	69.99	0	0.00	71.00	7	7,858	0.09%
2022/07/06	3	70.27	1	70.30	69.90	2	8,040	0.02%
2022/07/05	5	71.46	1	71.41	71.40	4	8,002	0.05%
2022/07/04	3.5	70.99	2	70.90	71.40	1.5	7,999	0.02%
2022/07/01	18.6	71.54	10	72.08	70.30	8.6	8,025	0.11%
2022/06/30	2	73.65	13	73.42	73.40	-11	7,927	-0.14%
2022/06/29	0	0.00	4	74.78	74.80	-4	7,915	-0.05%
2022/06/28	3	75.20	0	0.00	74.80	3	7,956	0.04%
2022/06/27	5	74.88	0	0.00	75.50	5	8,050	0.06%
2022/06/24	1	74.10	0.1	74.70	74.50	0.9	8,124	0.01%
2022/06/23	4	72.58	9.1	72.38	72.70	-5.1	8,146	-0.06%
2022/06/22	4	73.18	1.4	73.03	72.70	2.6	8,246	0.03%
2022/06/21	2	74.05	1	74.50	74.40	1	8,256	0.01%
2022/06/20	2	73.15	3	73.60	72.60	-1	8,320	-0.01%
2022/06/17	1	75.10	0	0.00	74.30	1	8,386	0.01%
2022/06/16	49	77.09	122	77.19	75.70	-73	8,421	-0.87%	大賣/
2022/06/15	1	77.40	0	0.00	77.00	1	8,689	0.01%
2022/06/14	76	77.00	5.2	75.90	77.30	70.8	8,740	0.81%
2022/06/13	21.2	76.97	6	76.30	75.70	15.2	8,821	0.17%
2022/06/10	2	78.55	0	0.00	78.50	2	8,757	0.02%
2022/06/09	4	78.20	5	78.36	78.40	-1	8,756	-0.01%
2022/06/08	20.1	77.60	34	77.72	77.90	-13.9	8,770	-0.16%
2022/06/07	2	77.80	33	77.60	77.80	-31	8,799	-0.35%
2022/06/06	21	76.93	53	76.78	77.60	-32	8,844	-0.36%
2022/06/02	33	75.92	39	76.38	76.20	-6	8,997	-0.07%
2022/06/01	41	76.13	10.2	76.59	76.10	30.8	9,142	0.34%
2022/05/31	6.2	74.60	5	75.00	77.10	1.2	9,138	0.01%
2022/05/30	53	74.02	4	74.60	75.00	49	9,004	0.54%
2022/05/27	21	72.80	21	72.95	72.80	0	8,955	0.00%
2022/05/26	3	72.73	0	0.00	72.00	3	9,021	0.03%
2022/05/25	0	0.00	48	71.96	72.50	-48	9,173	-0.52%
2022/05/24	44.1	72.07	21.1	72.75	71.70	23	9,462	0.24%
2022/05/23	20	72.80	0	0.00	72.70	20	9,605	0.21%
2022/05/20	7	72.56	2.1	73.00	72.70	4.9	9,745	0.05%
2022/05/19	2	71.95	0	0.00	71.90	2	9,872	0.02%
2022/05/18	18	73.64	4.1	73.17	73.80	13.9	9,887	0.14%
2022/05/17	64	70.49	64	70.99	71.30	0	9,881	0.00%
2022/05/16	3	70.30	2	70.75	70.20	1	9,838	0.01%
2022/05/13	38	69.86	33	70.35	71.50	5	9,759	0.05%
2022/05/12	29.2	70.40	17	71.22	69.80	12.2	9,667	0.13%
2022/05/11	6.1	73.86	2	73.60	73.40	4.1	9,487	0.04%
2022/05/10	5.2	73.21	3	73.57	74.30	2.2	9,478	0.02%
2022/05/09	8.5	75.74	6	74.67	74.00	2.5	9,401	0.03%
2022/05/06	4	75.98	20	75.82	76.40	-16	9,293	-0.17%
2022/05/05	16	77.54	17.4	77.71	77.70	-1.4	9,294	-0.02%
2022/05/04	12.4	80.04	28.5	79.57	80.30	-16.1	8,937	-0.18%
2022/05/03	13	79.50	13	79.66	79.60	0	8,877	0.00%
2022/04/29	14.2	78.20	35	77.93	78.30	-20.8	8,755	-0.24%
2022/04/28	20.1	78.13	9	77.81	77.50	11.1	8,743	0.13%
2022/04/27	58.3	77.66	27.2	77.84	78.90	31.1	8,590	0.36%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2	67.30	0	0.00	67.80	2	7,794	0.03%
2022/04/22	6	69.04	5	69.20	69.10	1	7,749	0.01%
2022/04/21	5	70.16	3	70.03	69.90	2	7,781	0.03%
2022/04/20	11	70.90	0	0.00	70.30	11	7,799	0.14%
2022/04/19	19	70.80	2.5	70.54	70.20	16.5	7,905	0.21%
2022/04/18	4.1	70.56	52	70.14	69.80	-47.9	8,173	-0.59%
2022/04/15	1.8	72.69	0	0.00	72.50	1.8	8,063	0.02%
2022/04/14	3.6	74.32	0	0.00	73.80	3.6	8,033	0.04%
2022/04/13	5	74.42	0.5	73.90	74.30	4.5	8,065	0.06%
2022/04/12	8.1	75.17	6.8	74.04	73.20	1.2	8,002	0.02%
2022/04/11	2.1	78.44	6	78.17	77.80	-4	7,785	-0.05%
2022/04/08	0	0.00	10	78.80	79.10	-10	7,767	-0.13%
2022/04/07	6	79.37	1	78.01	77.50	5	7,746	0.06%
2022/04/06	2	79.75	1	78.60	79.80	1	7,673	0.01%
2022/04/01	1	78.70	0.3	79.20	79.10	0.7	7,626	0.01%
2022/03/30	0	0.00	2	79.55	79.10	-2	7,624	-0.03%
2022/03/29	9	78.98	8	78.84	79.20	1	7,527	0.01%
2022/03/28	8	76.91	7	76.64	77.20	1	7,434	0.01%
2022/03/25	25	76.03	26.1	75.85	77.20	-1.1	7,414	-0.01%
2022/03/24	4	74.95	9	75.19	75.10	-5	7,271	-0.07%
2022/03/23	6	73.70	20	73.95	74.90	-14	7,250	-0.19%
2022/03/22	11	73.05	13	73.21	73.60	-2	7,157	-0.03%
2022/03/21	22	71.80	7	72.41	71.90	15	7,055	0.21%
2022/03/18	4	71.48	3	71.80	73.00	1	6,990	0.01%
2022/03/17	10.4	70.55	4	70.58	70.80	6.4	6,786	0.09%
2022/03/16	9.1	71.31	14	70.18	70.10	-4.9	6,737	-0.07%
2022/03/15	7	71.77	17.1	71.66	71.70	-10.1	6,594	-0.15%
2022/03/14	1	72.20	111.3	71.96	72.10	-110.3	6,578	-1.68%	大賣/鉅額交易
2022/03/11	111	72.08	2	71.90	72.10	109	6,614	1.65%	大買/鉅額交易
2022/03/10	8	71.58	33	71.63	71.90	-25	6,630	-0.38%
2022/03/09	6.2	69.38	0.2	69.20	69.90	6	6,627	0.09%
2022/03/08	21.3	68.38	5.3	68.95	67.60	16	6,590	0.24%
2022/03/07	15.1	71.08	11	71.02	70.60	4.1	6,421	0.06%
2022/03/04	0	0.00	2	73.30	73.30	-2	6,411	-0.03%
2022/03/03	13	73.47	5.1	73.46	73.60	8	6,550	0.12%
2022/03/02	2	72.50	1	71.30	72.40	1	6,620	0.02%
2022/03/01	5.1	71.51	1	72.10	72.00	4.1	6,599	0.06%
2022/02/25	33.1	70.95	15.6	71.17	71.60	17.5	6,532	0.27%
2022/02/24	24.2	73.24	84.1	74.29	71.50	-59.9	6,388	-0.94%
2022/02/23	39	74.09	12	73.85	74.40	27	6,141	0.44%
2022/02/22	14	70.96	15.1	71.66	71.80	-1.1	6,098	-0.02%
2022/02/21	30.1	70.02	19.3	70.69	71.90	10.8	5,982	0.18%
2022/02/18	1	68.70	9.1	69.80	69.90	-8.1	5,863	-0.14%
2022/02/17	16	68.81	22	68.44	68.80	-6	5,808	-0.10%
2022/02/16	5	67.80	2.3	67.87	67.80	2.7	5,947	0.05%
2022/02/15	12	67.95	3	67.63	67.50	9	6,047	0.15%
2022/02/14	1.1	67.52	3	67.90	67.50	-2	6,087	-0.03%
2022/02/11	11.3	68.50	6	68.30	68.90	5.3	6,110	0.09%
2022/02/10	1.1	68.12	14	68.44	68.80	-12.9	6,203	-0.21%
2022/02/09	4	67.75	4	67.65	67.70	0	6,179	0.00%
2022/02/08	23	67.53	9	67.89	67.70	14	6,283	0.22%
2022/02/07	5	65.76	0	0.00	67.20	5	6,266	0.08%
2022/01/26	0	0.00	2	63.90	63.70	-2	6,224	-0.03%
2022/01/25	1.2	63.43	2	63.65	63.40	-0.8	6,480	-0.01%
2022/01/24	3.1	63.77	6	63.73	64.40	-3	6,577	-0.04%
2022/01/21	6.3	65.15	5	65.18	64.80	1.3	6,731	0.02%
2022/01/20	5	66.20	10.2	65.89	66.30	-5.2	6,874	-0.08%
2022/01/19	1	66.50	0	0.00	66.00	1	7,402	0.01%
2022/01/18	1	67.30	9.3	66.61	67.00	-8.3	7,750	-0.11%
2022/01/17	3.2	66.71	3	66.50	66.80	0.2	7,872	0.00%
2022/01/14	9.2	66.47	2	66.00	66.00	7.2	8,057	0.09%
2022/01/13	1	66.80	3	66.00	67.00	-2	8,087	-0.02%
2022/01/12	3.2	66.19	9	66.37	66.50	-5.8	8,079	-0.07%
2022/01/11	27.3	65.88	12	66.27	67.00	15.3	7,972	0.19%
2022/01/10	1	62.90	3.1	63.08	63.90	-2.1	7,738	-0.03%
2022/01/07	1	63.20	9	63.16	62.80	-8	7,732	-0.10%
2022/01/06	6	63.95	3	64.07	63.60	3	7,738	0.04%
2022/01/05	0	0.00	2	63.00	63.10	-2	7,746	-0.03%
2022/01/04	4.1	62.85	2	63.05	63.20	2.1	7,864	0.03%
2022/01/03	5.3	63.74	8	63.64	63.60	-2.7	7,931	-0.03%
2021/12/30	1	63.70	14	63.71	63.80	-13	7,940	-0.16%
2021/12/29	2.1	63.20	2.1	63.49	63.50	0	8,031	0.00%
2021/12/28	6	62.82	3.6	62.97	63.00	2.4	8,085	0.03%
2021/12/27	3	63.00	5	63.24	63.00	-2	8,192	-0.02%
2021/12/24	2	63.40	0	0.00	63.30	2	8,294	0.02%
2021/12/23	0	0.00	1	62.40	62.50	-1	8,336	-0.01%
2021/12/21	0	0.00	3.3	61.53	62.40	-3.3	8,678	-0.04%
2021/12/20	0.1	61.30	1.2	61.53	61.40	-1.1	9,124	-0.01%
2021/12/17	3.1	61.83	0	0.00	61.30	3.1	9,432	0.03%
2021/12/16	1.1	61.88	0	0.00	61.80	1.1	10,123	0.01%
2021/12/15	1	61.30	3.5	61.57	61.90	-2.5	10,653	-0.02%
2021/12/14	6.1	61.38	1	61.50	61.00	5.1	10,919	0.05%
2021/12/13	6.2	62.31	1.2	61.85	61.60	5	11,008	0.04%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/09	2	64.05	4.5	64.24	64.00	-2.5	11,358	-0.02%
2021/12/08	1	64.20	0	0.00	64.10	1	11,789	0.01%
2021/12/07	2.1	64.00	3	64.00	64.40	-0.9	12,028	-0.01%
2021/12/06	1	63.30	7	62.71	63.00	-6	12,160	-0.05%
2021/12/03	1	63.70	1	63.70	63.40	0	12,276	0.00%
2021/12/02	3	63.80	4.8	63.92	63.70	-1.8	12,428	-0.01%
2021/12/01	2.2	64.30	0	0.00	64.80	2.2	12,676	0.02%
2021/11/30	4	64.75	2	64.80	64.20	2	12,675	0.02%
2021/11/29	6.4	63.22	9	63.33	63.80	-2.6	12,668	-0.02%
2021/11/26	3.2	64.95	6	65.30	64.90	-2.8	12,667	-0.02%
2021/11/25	6	66.87	11	66.89	66.70	-5	12,678	-0.04%
2021/11/24	2.1	66.60	3	66.77	66.90	-0.9	12,709	-0.01%
2021/11/23	2.2	66.74	0.5	66.73	66.50	1.7	12,738	0.01%
2021/11/22	1	66.70	5	67.10	66.70	-4	12,707	-0.03%
2021/11/19	2.4	67.57	4	67.48	67.10	-1.6	12,660	-0.01%
2021/11/18	9	68.77	14	68.61	68.70	-5	12,521	-0.04%
2021/11/17	8	68.53	9	68.71	68.90	-1	12,501	-0.01%
2021/11/16	2.8	68.42	4	68.40	68.50	-1.2	12,484	-0.01%
2021/11/15	5.1	69.57	42.3	69.72	69.00	-37.1	12,470	-0.30%
2021/11/12	38	67.71	15	68.40	68.50	23	12,312	0.19%
2021/11/11	14.6	66.56	30.4	66.61	66.70	-15.8	12,278	-0.13%
2021/11/10	21.4	66.99	1	66.90	66.80	20.4	12,311	0.17%
2021/11/09	15.3	66.93	21	67.02	67.50	-5.7	12,330	-0.05%
2021/11/08	1	67.10	45	67.30	67.50	-44	12,253	-0.36%
2021/11/05	52	66.95	9	66.88	67.00	43	12,270	0.35%
2021/11/04	2.4	69.40	2	69.05	68.50	0.4	12,132	0.00%
2021/11/03	9	69.47	18	69.47	69.60	-9	12,059	-0.07%
2021/11/02	20.2	69.17	57.2	68.51	68.20	-37	11,962	-0.31%
2021/11/01	6.5	71.42	19.3	70.79	70.90	-12.8	11,713	-0.11%
2021/10/29	6.1	71.07	5.1	71.20	70.90	1	11,593	0.01%
2021/10/28	1	69.60	5	69.84	69.90	-4	11,409	-0.04%
2021/10/27	39.1	69.40	17	69.63	69.90	22.1	11,209	0.20%
2021/10/26	13	65.79	9	65.92	67.20	4	10,637	0.04%
2021/10/25	9	61.43	2	61.40	61.90	7	10,289	0.07%
2021/10/22	17.2	59.62	10	60.40	60.80	7.2	10,202	0.07%
2021/10/21	27	58.20	1	58.10	58.20	26	10,106	0.26%
2021/10/20	3	56.90	0	0.00	57.30	3	10,103	0.03%
2021/10/19	1	56.40	0	0.00	57.00	1	10,262	0.01%
2021/10/18	3	56.57	3	55.93	56.40	0	10,314	0.00%
2021/10/15	5	55.08	0	0.00	55.20	5	10,382	0.05%
2021/10/14	2.1	54.81	1	54.90	54.50	1.1	10,443	0.01%
2021/10/13	3	54.63	10	54.58	54.80	-7	10,588	-0.07%
2021/10/12	5.1	55.47	0	0.00	55.30	5.1	10,583	0.05%
2021/10/08	1	57.30	1	57.30	56.80	0	10,518	0.00%
2021/10/07	0.2	56.10	3	56.10	56.40	-2.8	10,529	-0.03%
2021/10/06	4	56.70	1.1	57.13	55.30	3	10,674	0.03%
2021/10/05	2.1	55.24	5	55.04	56.00	-2.9	10,724	-0.03%
2021/10/04	34	55.42	6	55.67	55.30	28	10,856	0.26%
2021/10/01	17.3	56.22	24	56.60	56.00	-6.7	11,058	-0.06%
2021/09/30	4.1	57.83	0	0.00	57.40	4.1	11,098	0.04%
2021/09/29	3	57.57	2	57.60	57.40	1	11,014	0.01%
2021/09/28	9.1	57.43	1.1	55.60	57.90	8	10,929	0.07%
2021/09/27	15.6	57.06	10	56.52	56.10	5.6	10,701	0.05%
2021/09/24	24.2	60.16	3.3	60.56	59.80	20.9	10,230	0.20%
2021/09/23	39.2	61.20	2.2	61.23	61.10	37	9,950	0.37%
2021/09/22	15.1	83.07	7.8	81.01	82.30	7.3	9,324	0.08%
2021/09/17	1	84.70	7	84.99	85.00	-6	9,002	-0.07%
2021/09/16	0	0.00	2.1	84.95	83.90	-2.1	8,754	-0.02%
2021/09/15	7	83.90	4	84.18	84.60	3	8,643	0.04%
2021/09/14	4	81.60	8.1	81.82	83.50	-4.1	8,435	-0.05%
2021/09/13	28	82.14	13	81.70	81.50	15	8,187	0.18%
2021/09/10	18.2	80.32	24.8	80.79	81.20	-6.6	7,808	-0.08%
2021/09/09	7.2	77.53	1.2	77.87	78.50	6	7,588	0.08%
2021/09/08	4.3	76.11	12	75.08	75.10	-7.7	7,397	-0.10%
2021/09/07	13.2	74.73	6.1	75.27	76.10	7.1	7,242	0.10%
2021/09/06	3	72.40	4.3	72.97	73.60	-1.3	7,053	-0.02%
2021/09/03	2	70.35	1	69.90	69.90	1	6,790	0.01%
2021/09/02	3.7	70.96	5	71.26	69.40	-1.3	6,743	-0.02%
2021/09/01	26.1	70.50	6	71.23	71.30	20.1	6,592	0.31%
2021/08/31	3	68.37	8	68.13	69.30	-5	6,396	-0.08%
2021/08/30	4	67.35	2	67.45	67.60	2	6,261	0.03%
2021/08/27	3	66.17	10.1	66.46	66.90	-7.1	6,208	-0.11%
2021/08/26	0	0.00	23	65.33	65.30	-23	6,145	-0.37%
2021/08/25	0	0.00	4	65.45	65.40	-4	6,158	-0.06%
2021/08/24	1	64.30	1	64.40	64.80	0	6,142	0.00%
2021/08/23	6	64.43	23	64.43	64.80	-17	6,169	-0.28%
2021/08/20	6	63.30	2	63.60	63.00	4	6,168	0.06%
2021/08/19	4	64.05	8	64.41	63.60	-4	6,197	-0.06%
2021/08/18	26	64.47	7	64.94	65.40	19	6,155	0.31%
2021/08/17	6.1	64.11	0	0.00	63.50	6.1	6,094	0.10%
2021/08/16	8.2	66.70	0	0.00	65.90	8.2	6,041	0.13%
2021/08/13	13.1	67.90	12	67.68	67.80	1.1	5,959	0.02%
2021/08/12	1	65.30	7	66.39	67.00	-6	5,897	-0.10%
2021/08/11	1	65.40	12	65.73	65.30	-11	5,920	-0.19%
2021/08/10	1	64.70	5	64.84	64.50	-4	5,951	-0.07%
2021/08/09	0	0.00	1	64.90	64.90	-1	6,139	-0.02%
2021/08/06	1	64.70	0	0.00	64.70	1	6,274	0.02%
2021/08/05	2	64.65	3.2	64.81	64.70	-1.2	6,402	-0.02%
2021/08/04	2	64.60	3	64.63	65.00	-1	6,738	-0.01%
2021/08/03	3	63.80	0	0.00	64.30	3	6,917	0.04%
2021/08/02	1	62.30	0	0.00	63.60	1	7,003	0.01%
2021/07/30	2	62.50	5	62.12	62.40	-3	6,997	-0.04%
2021/07/29	2	61.85	3	62.07	62.20	-1	7,027	-0.01%
2021/07/28	6.5	60.61	0	0.00	61.40	6.5	7,070	0.09%
2021/07/27	64	62.80	5	62.80	62.10	59	7,230	0.82%
2021/07/26	5	65.96	1	64.80	64.80	4	7,176	0.06%
2021/07/23	6	66.27	2.2	65.58	66.40	3.8	7,135	0.05%
2021/07/22	6.3	65.07	11	65.09	65.00	-4.7	6,977	-0.07%
2021/07/21	3	65.27	44	64.65	65.10	-41	6,938	-0.59%
2021/07/20	2	65.45	24	65.39	65.80	-22	6,906	-0.32%
2021/07/19	24	66.57	2.5	67.00	66.60	21.5	6,888	0.31%
2021/07/16	1	65.10	11	64.74	65.60	-10	6,921	-0.14%
2021/07/15	29	64.47	0.3	64.54	64.80	28.8	6,945	0.41%
2021/07/14	11.2	63.44	51	62.70	63.30	-39.8	6,955	-0.57%
2021/07/13	9	64.63	0	64.00	64.00	9	7,001	0.13%
2021/07/12	3	64.23	6	64.77	65.40	-3	6,962	-0.04%
2021/07/09	18	62.49	1	62.90	62.90	17	6,865	0.25%
2021/07/08	36	60.58	15	61.68	62.90	21	6,744	0.31%
2021/07/07	14	59.05	11	58.98	59.10	3	6,524	0.05%
2021/07/06	2	56.90	0	0.00	56.80	2	6,403	0.03%
2021/07/02	0	0.00	0.1	56.80	56.40	-0.1	6,586	0.00%
2021/07/01	6	56.78	6	56.92	56.60	0	6,649	0.00%
2021/06/30	13	56.64	10	56.78	56.60	3	6,742	0.04%
2021/06/29	29	57.18	10	56.57	56.70	19	6,807	0.28%
2021/06/28	1	55.60	4.2	56.80	57.60	-3.2	6,848	-0.05%
2021/06/25	1	54.70	0	0.00	54.80	1	6,779	0.01%
2021/06/24	9	54.47	2	54.55	54.20	7	7,383	0.09%
2021/06/23	1	54.00	0	0.00	54.00	1	7,402	0.01%
2021/06/21	1	54.00	1	53.90	53.90	0	7,565	0.00%
2021/06/18	0	0.00	4.9	53.31	54.00	-4.9	7,566	-0.06%
2021/06/17	1	53.10	1	53.20	53.20	0	7,575	0.00%
2021/06/16	0	0.00	11	53.55	53.40	-11	7,669	-0.14%
2021/06/15	3	53.63	3.1	53.60	53.70	-0.1	7,756	0.00%
2021/06/11	4	52.78	1	53.20	53.20	3	7,884	0.04%
2021/06/10	4	52.25	0	0.00	52.30	4	7,938	0.05%
2021/06/09	0	0.00	2	52.20	52.10	-2	7,982	-0.03%
2021/06/07	0	0.00	0.1	52.60	52.20	-0.1	8,253	0.00%
2021/06/04	0	0.00	2.3	52.44	52.50	-2.3	8,346	-0.03%
2021/06/03	0	0.00	10	52.60	52.70	-10	8,488	-0.12%
2021/06/02	0	0.00	2	52.60	52.50	-2	8,578	-0.02%
2021/05/28	0	0.00	2	52.35	52.40	-2	8,738	-0.02%
2021/05/26	0	0.00	2	51.30	51.80	-2	8,838	-0.02%
2021/05/25	3	51.77	0	0.00	51.70	3	8,879	0.03%
2021/05/24	2	51.55	1	51.50	51.50	1	8,946	0.01%
2021/05/21	11	51.32	5	51.40	51.70	6	9,023	0.07%
2021/05/20	2	51.30	3	51.00	51.00	-1	9,068	-0.01%
2021/05/19	3	51.43	7	51.53	51.20	-4	9,040	-0.04%
2021/05/18	8	50.61	0	0.00	51.00	8	9,037	0.09%
2021/05/17	3	49.63	12	48.92	48.45	-9	8,988	-0.10%
2021/05/14	9	51.97	1	51.00	51.00	8	8,783	0.09%
2021/05/13	19	49.92	0	0.00	49.85	19	8,642	0.22%
2021/05/12	9	50.73	2.1	50.61	50.20	6.9	8,526	0.08%
2021/05/11	6	54.37	12	54.43	53.80	-6	8,165	-0.07%
2021/05/10	1.1	54.00	17	53.84	54.60	-15.9	7,961	-0.20%
2021/05/07	0	0.00	3	52.93	53.50	-3	7,907	-0.04%
2021/05/06	2.1	53.05	4	53.25	53.00	-1.9	7,904	-0.02%
2021/05/05	1	52.80	1	52.50	52.50	0	7,852	0.00%
2021/05/04	5	51.94	3	53.77	52.20	2	7,773	0.03%
2021/05/03	0	0.00	12	53.18	53.10	-12	7,497	-0.16%
2021/04/29	0	0.00	1	53.20	53.10	-1	7,427	-0.01%
2021/04/28	0	0.00	2	53.75	53.70	-2	7,378	-0.03%
2021/04/27	4	53.90	6	54.00	54.10	-2	7,421	-0.03%
2021/04/26	12	53.83	19	54.26	54.30	-7	7,393	-0.09%
2021/04/23	1	53.20	5.2	52.90	53.20	-4.2	7,335	-0.06%
2021/04/22	15	54.35	6	53.98	52.70	9	7,311	0.12%
2021/04/21	1	53.90	14	53.92	54.10	-13	7,133	-0.18%
2021/04/20	2	52.90	1	52.60	53.10	1	7,055	0.01%
2021/04/19	2	52.60	6	53.02	53.10	-4	7,025	-0.06%
2021/04/16	1	51.30	0	0.00	51.40	1	6,894	0.01%
2021/04/15	1	49.95	0	0.00	50.10	1	6,783	0.01%
2021/04/14	1	49.50	1	49.65	49.55	0	6,728	0.00%
2021/04/12	2	49.83	0	0.00	49.95	2	6,649	0.03%
2021/04/09	12	49.39	10.8	49.30	49.45	1.2	6,629	0.02%
2021/04/08	4	49.93	1	50.00	49.80	3	6,544	0.05%
2021/04/07	5	49.96	0.2	50.00	50.00	4.8	6,455	0.07%
2021/04/06	6	49.94	5	50.00	50.00	1	6,395	0.02%
2021/04/01	2.4	49.63	0	0.00	49.60	2.4	6,285	0.04%
2021/03/31	4	49.34	3	49.43	49.50	1	6,175	0.02%
2021/03/30	0.1	48.94	3	48.68	48.90	-2.9	6,036	-0.05%
2021/03/29	11	48.84	22	48.50	48.85	-11	5,902	-0.19%
2021/03/26	0	0.00	3.6	45.49	45.75	-3.6	5,279	-0.07%
2021/03/25	0	0.00	2	45.13	45.20	-2	5,226	-0.04%
2021/03/24	4	44.69	0	0.00	44.40	4	5,136	0.08%
2021/03/23	0	0.00	3.4	44.88	45.20	-3.4	5,052	-0.07%
2021/03/22	20	44.65	1	44.55	44.85	19	5,014	0.38%
2021/03/19	1	44.25	1	44.30	44.55	0	4,970	0.00%
2021/03/18	2	45.60	0.1	45.15	45.15	1.9	4,895	0.04%
2021/03/16	1	43.75	7	44.28	44.40	-6	4,730	-0.13%
2021/03/15	0	0.00	2	43.25	43.75	-2	4,852	-0.04%
2021/03/12	3	43.47	2	43.65	43.30	1	4,930	0.02%
2021/03/11	5	44.16	11	43.85	43.80	-6	4,909	-0.12%
2021/03/10	3.1	43.90	0	0.00	43.85	3.1	4,774	0.06%
2021/03/09	13	43.15	8	43.05	43.50	5	4,695	0.11%
2021/03/04	3	42.28	5	42.10	42.20	-2	4,853	-0.04%
2021/03/02	2	42.00	2.5	42.08	41.60	-0.5	4,714	-0.01%
2021/02/26	0	0.00	4	41.70	41.70	-4	4,687	-0.09%
2021/02/25	0	0.00	9.6	41.65	41.65	-9.6	4,612	-0.21%
2021/02/24	12.2	41.58	3	42.20	41.45	9.2	4,608	0.20%
2021/02/22	0	0.00	1	41.15	41.20	-1	4,583	-0.02%
2021/02/19	3	40.57	0	0.00	40.90	3	4,526	0.07%
2021/02/18	0	0.00	0.2	40.85	40.90	-0.2	4,534	0.00%
2021/02/05	0	0.00	1	39.40	39.50	-1	4,506	-0.02%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	1	39.15	0	0.00	39.10	1	4,711	0.02%
2021/02/01	2	38.75	2	38.60	38.80	0	4,840	0.00%
2021/01/29	1	38.85	7	38.88	38.75	-6	4,864	-0.12%
2021/01/28	1.2	39.21	0	0.00	39.25	1.2	4,838	0.02%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/22	2	39.48	1	39.40	39.60	1	4,948	0.02%
2021/01/21	0	0.00	1	39.50	39.50	-1	5,016	-0.02%
2021/01/20	3.1	39.65	0	0.00	39.35	3.1	5,139	0.06%
2021/01/18	5.4	40.05	0	0.00	40.20	5.4	5,425	0.10%
2021/01/15	1.2	40.39	1	40.35	40.25	0.2	5,380	0.00%
2021/01/14	1	40.80	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	1	40.60	40.70	-1	5,365	-0.02%
2021/01/12	2	40.55	0	0.00	40.50	2	5,374	0.04%
2021/01/11	1	40.65	0	0.00	40.65	1	5,350	0.02%
2021/01/07	3	40.35	0	0.00	40.25	3	5,373	0.06%
2021/01/06	1	40.30	0	0.00	40.20	1	5,376	0.02%
2021/01/04	1	40.70	0	0.00	40.70	1	5,346	0.02%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	1	40.75	3	40.85	40.75	-2	5,371	-0.04%
2020/12/29	0	0.00	0.5	40.60	40.60	-0.5	5,378	-0.01%
2020/12/28	0.1	40.55	0	0.00	40.55	0.1	5,409	0.00%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	2.3	40.18	4	40.13	40.10	-1.7	5,534	-0.03%
2020/12/22	0	0.00	1	40.50	40.25	-1	5,545	-0.02%
2020/12/21	0.3	40.55	2	40.55	40.60	-1.7	5,573	-0.03%
2020/12/17	0	0.00	4	40.56	40.75	-4	5,590	-0.07%
2020/12/16	5.4	40.74	2	40.75	40.75	3.4	5,582	0.06%
2020/12/15	1	40.50	0.2	40.45	40.45	0.8	5,575	0.02%
2020/12/14	0	0.00	2	40.60	40.45	-2	5,559	-0.04%
2020/12/11	3	40.55	21	40.46	40.55	-18	5,568	-0.32%
2020/12/10	0	0.00	8	40.21	40.35	-8	5,520	-0.14%
2020/12/09	5.3	40.36	1.4	40.33	40.40	3.9	5,490	0.07%
2020/12/08	2	41.45	6	41.40	41.20	-4	5,326	-0.08%
2020/12/07	0.1	41.70	11	41.80	41.75	-10.9	5,223	-0.21%
2020/12/04	0.1	41.50	1	41.55	41.55	-0.9	5,175	-0.02%
2020/12/03	12	41.32	5	41.30	41.45	7	5,148	0.14%
2020/12/02	1	41.45	0	0.00	41.25	1	5,134	0.02%
2020/12/01	3	41.67	2.1	42.43	41.65	1	5,124	0.02%
2020/11/30	1	41.90	2	41.85	42.05	-1	5,073	-0.02%
2020/11/27	0	0.00	1	41.45	41.35	-1	4,872	-0.02%
2020/11/26	2.2	40.88	0	0.00	41.00	2.2	4,964	0.04%
2020/11/25	0.2	40.80	1	41.00	40.80	-0.9	5,174	-0.02%
2020/11/24	1.2	41.01	4	41.05	41.00	-2.9	5,340	-0.05%
2020/11/23	11.3	41.36	5	41.35	41.30	6.3	5,495	0.11%
2020/11/20	3	41.25	0	0.00	41.40	3	5,501	0.05%
2020/11/19	2	41.55	3	41.45	41.40	-1	5,590	-0.02%
2020/11/17	0.1	40.85	2.3	40.83	40.85	-2.2	5,622	-0.04%
2020/11/16	0	0.00	4	40.79	40.80	-4	5,871	-0.07%
2020/11/13	1.1	40.61	0	0.00	40.70	1.1	6,573	0.02%
2020/11/12	1	41.05	0.1	40.90	40.85	0.9	6,742	0.01%
2020/11/11	10.5	41.14	3	41.00	41.40	7.5	6,913	0.11%
2020/11/10	6.2	40.86	4	40.71	40.65	2.2	6,835	0.03%
2020/11/09	0	0.00	3	40.15	40.20	-3	6,776	-0.04%
2020/11/05	0	0.00	3	40.35	40.25	-3	6,780	-0.04%
2020/11/04	0.7	40.09	0	0.00	40.00	0.7	6,756	0.01%
2020/11/03	0	0.00	1	40.20	40.05	-1	6,766	-0.01%
2020/11/02	2.1	39.58	1	39.70	39.70	1.1	6,788	0.02%
2020/10/30	10	40.05	0	0.00	39.50	10	6,796	0.15%
2020/10/29	7	40.04	2	39.70	40.05	5	6,757	0.07%
2020/10/28	4.2	40.61	6	40.93	40.55	-1.8	6,752	-0.03%
2020/10/27	8.5	41.15	4	40.23	41.05	4.5	6,679	0.07%
2020/10/26	3	38.80	0	0.00	38.75	3	6,324	0.05%
2020/10/20	1	38.50	1	38.95	38.50	0	6,543	0.00%
2020/10/19	1	38.50	0	0.00	38.55	1	6,523	0.02%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/12	1.2	39.28	2.2	38.85	38.85	-1	6,755	-0.02%
2020/10/08	1	39.65	4	39.60	39.30	-3	6,856	-0.04%
2020/10/06	1	39.60	0	0.00	39.90	1	6,927	0.01%
2020/09/30	1	38.80	3	38.65	38.90	-2	6,943	-0.03%
2020/09/28	0	0.00	0.4	39.65	39.40	-0.4	6,890	-0.01%
2020/09/25	4	39.40	3	39.72	39.30	1	6,921	0.01%
2020/09/24	1	39.55	0.1	39.65	39.40	0.9	6,959	0.01%
2020/09/23	1	40.30	0	0.00	40.20	1	7,020	0.01%
2020/09/21	0	0.00	1	41.50	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	2	41.65	41.70	-2	7,052	-0.03%
2020/09/17	2	41.80	0	0.00	41.50	2	7,064	0.03%
2020/09/16	6	41.68	0	0.00	41.65	6	7,082	0.08%
2020/09/14	1	41.60	0	0.00	41.55	1	7,072	0.01%
2020/09/11	0	0.00	2	41.35	41.30	-2	7,096	-0.03%
2020/09/10	0	0.00	5	41.15	41.10	-5	7,073	-0.07%
2020/09/09	0	0.00	3	40.80	41.40	-3	7,137	-0.04%
2020/09/07	13	41.63	0	0.00	41.45	13	7,272	0.18%
2020/09/04	1	41.55	0	0.00	41.50	1	7,403	0.01%
2020/09/02	4	41.90	6	41.15	41.45	-2	7,464	-0.03%
2020/09/01	2	41.98	0	0.00	41.85	2	7,474	0.03%
2020/08/31	1	42.80	7	42.99	43.20	-6	7,377	-0.08%
2020/08/28	1	42.35	7	41.96	42.20	-6	7,189	-0.08%
2020/08/27	21	40.09	6	39.68	40.05	15	7,080	0.21%
2020/08/26	1	39.10	4.1	39.26	39.35	-3.1	6,946	-0.04%
2020/08/25	3	39.00	2	39.05	39.00	1	6,912	0.01%
2020/08/21	1	38.30	0	0.00	38.25	1	6,772	0.01%
2020/08/20	8	37.83	12	38.82	37.45	-4	6,713	-0.06%
2020/08/19	51	38.31	6	39.62	39.05	45	6,444	0.70%
2020/08/18	2	54.60	1	54.60	54.70	1	5,689	0.02%
2020/08/17	3	54.27	2	54.20	54.40	1	5,504	0.02%
2020/08/14	0	0.00	1	53.00	53.10	-1	5,306	-0.02%
2020/08/13	2	53.10	6.2	53.20	53.40	-4.2	5,255	-0.08%
2020/08/10	1	53.40	0	0.00	53.30	1	5,258	0.02%
2020/08/07	3	52.93	0	0.00	53.00	3	5,258	0.06%
2020/08/06	1	53.50	20	53.40	53.40	-19	5,230	-0.36%
2020/08/05	0	0.00	10	52.60	53.00	-10	5,195	-0.19%
2020/08/03	21	52.00	0	0.00	52.20	21	5,146	0.41%
2020/07/30	1	49.65	0	0.00	50.10	1	5,001	0.02%
2020/07/29	0	0.00	2.2	49.55	49.50	-2.2	4,963	-0.04%
2020/07/27	5	47.25	2	47.23	46.40	3	4,893	0.06%
2020/07/24	0	0.00	6	48.79	48.50	-6	4,848	-0.12%
2020/07/21	0	0.00	2	49.80	50.20	-2	4,939	-0.04%
2020/07/20	7	48.79	0	0.00	48.95	7	4,914	0.14%
2020/07/17	0	0.00	3.3	49.84	49.55	-3.3	4,874	-0.07%
2020/07/16	0	0.00	2	51.50	51.20	-2	4,761	-0.04%
2020/07/15	2	53.80	3	53.93	53.80	-1	4,637	-0.02%
2020/07/14	0	0.00	0.2	53.60	54.00	-0.2	4,523	0.00%
2020/07/13	0	0.00	23	53.17	53.60	-23	4,460	-0.52%
2020/07/10	1	53.00	4	53.70	53.00	-3	4,428	-0.07%
2020/07/09	1	54.40	0	0.00	54.30	1	4,373	0.02%
2020/07/07	0	0.00	1	54.10	54.20	-1	4,296	-0.02%
2020/07/06	2	54.15	1	53.90	54.10	1	4,287	0.02%
2020/07/03	55	53.50	0	0.00	53.50	55	4,273	1.29%
2020/07/02	16	53.66	4	54.05	54.00	12	4,302	0.28%
2020/07/01	3	51.63	0	0.00	51.70	3	4,350	0.07%
2020/06/30	2.1	50.99	0	0.00	51.10	2.1	4,565	0.05%
2020/06/29	2	50.20	20	50.25	50.30	-18	4,533	-0.40%
2020/06/24	0	0.00	1	50.40	50.60	-1	4,515	-0.02%
2020/06/23	2	50.50	1	50.30	50.60	1	4,522	0.02%
2020/06/22	0	0.00	9	50.37	50.50	-9	4,536	-0.20%
2020/06/19	0	0.00	5	50.26	50.20	-5	4,583	-0.11%
2020/06/18	2	50.20	1	50.30	50.30	1	4,597	0.02%
2020/06/17	4	49.95	0	0.00	49.85	4	4,584	0.09%
2020/06/16	8	50.40	3	50.50	50.20	5	4,617	0.11%
2020/06/15	6	50.22	9	49.96	49.95	-3	4,641	-0.06%
2020/06/12	1	48.90	5	48.90	49.80	-4	4,626	-0.09%
2020/06/10	1.7	51.03	2	51.00	51.40	-0.3	4,436	-0.01%
2020/06/09	2	49.50	2	49.38	49.40	0	4,373	0.00%
2020/06/08	19	49.28	1	49.20	49.60	18	4,375	0.41%
2020/06/05	0	0.00	1	48.40	48.75	-1	4,314	-0.02%
2020/06/04	0.1	48.10	12	48.35	48.20	-11.9	4,284	-0.28%
2020/06/03	1	48.45	4	48.41	48.30	-3	4,290	-0.07%
2020/06/02	0	0.00	3	46.77	47.30	-3	4,169	-0.07%
2020/06/01	0.2	46.05	0	0.00	46.05	0.2	4,098	0.00%
2020/05/29	1	45.65	1	45.70	45.70	0	4,059	0.00%
2020/05/22	3	45.22	0	0.00	45.00	3	3,892	0.08%
2020/05/21	3	45.92	0	0.00	45.80	3	3,845	0.08%
2020/05/20	1	45.10	0	0.00	45.00	1	3,794	0.03%
2020/05/19	1	45.05	0	0.00	45.25	1	3,756	0.03%
2020/05/14	0	0.00	4	43.73	43.65	-4	3,569	-0.11%
2020/05/13	0	0.00	4	44.03	44.10	-4	3,538	-0.11%
2020/05/11	1	44.35	0	0.00	44.30	1	3,489	0.03%
2020/05/08	0	0.00	2	43.95	43.95	-2	3,459	-0.06%
2020/05/05	1	43.75	0	0.00	43.80	1	3,424	0.03%
2020/04/30	0	0.00	3	44.50	44.60	-3	3,406	-0.09%
2020/04/29	3.1	44.78	0	0.00	44.65	3.1	3,369	0.09%
2020/04/28	5	43.62	0	0.00	43.95	5	3,313	0.15%
2020/04/27	0	0.00	1	42.75	42.75	-1	3,294	-0.03%
2020/04/23	0	0.00	1	41.60	41.60	-1	3,202	-0.03%
2020/04/20	0	0.00	2	41.80	41.85	-2	3,117	-0.06%
2020/04/17	0	0.00	13	42.10	41.80	-13	3,106	-0.42%
2020/04/16	0	0.00	1	41.85	41.95	-1	3,052	-0.03%
2020/04/15	1	42.05	0	0.00	41.95	1	3,021	0.03%
2020/04/13	0	0.00	1	41.40	41.25	-1	2,954	-0.03%
2020/04/10	1	41.40	6	41.29	41.45	-5	2,942	-0.17%
2020/04/09	2	41.70	0	0.00	41.30	2	2,923	0.07%
2020/04/08	1	41.70	0	0.00	41.75	1	2,875	0.03%
2020/04/07	10	41.35	12	41.88	41.30	-2	2,832	-0.07%
2020/04/06	14	42.16	0.1	41.95	41.95	13.9	2,735	0.51%
2020/04/01	18	41.98	1	41.85	42.00	17	2,553	0.67%
2020/03/25	0.1	33.40	6	32.70	33.40	-5.9	2,631	-0.22%
2020/03/24	5	31.54	0	0.00	31.45	5	2,628	0.19%
2020/03/23	0	0.00	10	30.30	30.10	-10	2,638	-0.38%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/17	2	34.13	0	0.00	34.05	2	2,453	0.08%
2020/03/13	4	36.09	0	0.00	37.45	4	2,383	0.17%
2020/03/12	3	39.97	0	0.00	39.40	3	2,313	0.13%
2020/03/11	0.1	40.70	1	41.00	40.70	-0.9	2,278	-0.04%
2020/03/10	1	39.90	1	40.35	40.35	0	2,289	0.00%
2020/03/09	2	40.75	1	40.45	40.30	1	2,273	0.04%
2020/03/05	1	42.60	0	0.00	42.60	1	2,215	0.05%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/19	0	0.00	3	42.60	42.95	-3	2,428	-0.12%
2020/02/12	2	42.60	0	0.00	42.60	2	2,724	0.07%
2020/02/05	1	42.10	0	0.00	42.05	1	2,784	0.04%
2020/02/03	1	41.65	0	0.00	41.60	1	2,743	0.04%
2020/01/31	1	42.75	0	0.00	42.45	1	2,736	0.04%
2020/01/20	0	0.00	10	45.45	45.45	-10	2,685	-0.37%
2020/01/10	2	44.90	0	0.00	44.95	2	2,826	0.07%
2020/01/03	1	45.25	0.6	45.10	45.10	0.4	2,925	0.01%
2019/12/30	3	45.60	0	0.00	45.50	3	2,964	0.10%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/24	5	44.62	5.2	44.41	44.70	-0.2	2,909	-0.01%
2019/12/23	0	0.00	0.7	44.15	43.90	-0.7	2,739	-0.03%
2019/12/20	1	45.00	10	44.91	43.90	-9	2,586	-0.35%
2019/12/19	1	44.10	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/10	1	45.45	0	0.00	45.65	1	2,205	0.05%
2019/12/05	0	0.00	6	46.60	45.85	-6	2,159	-0.28%
2019/12/02	1	45.90	0	0.00	45.75	1	2,120	0.05%
2019/11/29	11	45.86	0	0.00	45.60	11	2,116	0.52%
2019/11/27	0	0.00	0.4	46.35	46.45	-0.4	2,060	-0.02%
2019/11/22	11	46.52	3.3	46.54	46.45	7.7	1,992	0.39%
2019/11/21	0.6	46.85	0	0.00	46.85	0.6	1,970	0.03%
2019/11/18	1	47.75	0.3	47.60	47.65	0.7	1,887	0.04%
2019/11/14	0	0.00	20	48.35	48.30	-20	1,824	-1.10%
2019/11/13	2	46.25	0	0.00	45.80	2	1,658	0.12%
2019/11/11	0	0.00	4	46.80	46.75	-4	1,759	-0.23%
2019/11/08	1	47.55	0	0.00	47.35	1	1,751	0.06%
2019/11/07	20	47.43	5	47.40	47.45	15	1,768	0.85%
2019/11/06	0	0.00	10	47.15	47.45	-10	1,752	-0.57%
2019/10/29	5	46.35	0	0.00	45.90	5	1,724	0.29%
2019/10/25	2	46.68	0	0.00	46.55	2	1,690	0.12%
2019/10/24	0	0.00	6	46.30	46.75	-6	1,682	-0.36%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/22	0	0.00	1	45.90	45.25	-1	1,598	-0.06%
2019/10/21	0	0.00	20	45.70	45.75	-20	1,589	-1.26%
2019/10/18	0	0.00	19	45.67	45.50	-19	1,569	-1.21%
2019/10/17	0	0.00	10	45.45	45.30	-10	1,529	-0.65%
2019/10/15	0	0.00	2	44.30	44.30	-2	1,464	-0.14%
2019/10/02	0.1	42.10	0	0.00	42.15	0.1	1,382	0.01%
2019/09/24	0	0.00	0.3	42.10	42.15	-0.3	1,463	-0.02%
2019/09/20	0	0.00	0.2	42.20	42.10	-0.2	1,471	-0.01%
2019/09/16	5	43.40	0	0.00	43.45	5	1,866	0.27%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/09/03	1	42.85	0	0.00	42.50	1	2,025	0.05%
2019/08/30	20	42.58	0	0.00	42.55	20	2,022	0.99%
2019/08/29	0	0.00	1	42.25	42.15	-1	2,009	-0.05%
2019/08/28	1	42.00	1	42.35	42.00	0	2,049	0.00%
2019/08/27	1	42.10	0	0.00	41.80	1	2,060	0.05%
2019/08/15	0	0.00	2	43.33	43.40	-2	2,022	-0.10%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/08/01	0	0.00	2	41.25	41.10	-2	1,943	-0.10%
2019/07/25	0	0.00	1	41.55	41.75	-1	1,968	-0.05%
2019/07/24	1	41.25	0	0.00	41.05	1	1,976	0.05%
2019/07/19	0	0.00	1	41.80	41.85	-1	1,976	-0.05%
2019/07/17	2.1	41.42	0	0.00	41.35	2.1	1,998	0.10%
2019/07/16	2	42.00	0	0.00	41.85	2	1,986	0.10%
2019/07/08	3.2	42.52	0	0.00	42.50	3.2	2,145	0.15%
2019/07/01	10	44.55	1	44.65	44.55	9	2,256	0.40%
2019/06/26	0.2	45.25	0	0.00	45.30	0.2	2,392	0.01%
2019/06/25	0	0.00	1	45.30	46.25	-1	2,402	-0.04%
2019/06/24	1	44.65	1	45.20	45.50	0	2,274	0.00%
2019/06/21	0	0.00	11	44.48	44.40	-11	2,139	-0.51%
2019/06/20	1	44.20	17	44.30	44.20	-16	2,005	-0.80%
2019/06/19	0	0.00	8	43.24	43.65	-8	1,965	-0.41%
2019/06/18	0.2	42.40	0	0.00	42.45	0.2	1,891	0.01%
2019/06/17	10.2	42.10	1	42.00	42.20	9.2	1,881	0.49%
2019/06/04	2	40.83	0	0.00	40.95	2	1,909	0.10%
2019/05/30	0	0.00	1	40.35	40.45	-1	1,870	-0.05%
2019/05/29	1	40.15	0	0.00	40.15	1	1,882	0.05%
2019/05/28	0	0.00	1	41.15	40.75	-1	1,887	-0.05%
2019/05/16	0	0.00	1	40.35	40.30	-1	1,910	-0.05%
2019/05/14	1	40.25	3	40.07	39.90	-2	1,882	-0.11%
2019/05/13	1	39.80	1	40.40	39.60	0	1,847	0.00%
2019/05/10	1	40.45	1	40.30	40.45	0	1,834	0.00%
2019/05/09	1	40.50	19	40.25	39.90	-18	1,843	-0.98%
2019/05/08	1	40.95	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.85	0	0.00	41.60	1	1,797	0.06%
2019/05/02	10	42.70	0	0.00	42.30	10	1,797	0.56%
2019/04/30	0	0.00	1.4	42.29	42.40	-1.4	1,792	-0.08%
2019/04/26	11	41.65	0	0.00	41.65	11	1,777	0.62%
2019/04/25	5	41.95	0	0.00	42.00	5	1,769	0.28%
2019/04/24	2	42.13	0	0.00	41.85	2	1,764	0.11%
2019/04/23	10	42.35	0	0.00	42.20	10	1,757	0.57%
2019/04/19	0	0.00	1	42.55	42.75	-1	1,732	-0.06%
2019/04/18	25	42.01	0	0.00	41.75	25	1,696	1.47%
2019/04/15	17	43.44	0	0.00	43.25	17	1,598	1.06%
2019/04/12	5	43.60	1	43.80	43.80	4	1,574	0.25%
2019/04/11	11	43.55	1	44.05	43.50	10	1,579	0.63%
2019/04/10	1	43.55	0	0.00	43.95	1	1,548	0.06%
2019/04/09	0.6	44.20	0.4	44.20	44.20	0.2	1,492	0.01%
2019/04/08	10	44.55	31	44.71	44.60	-21	1,455	-1.44%
2019/04/01	5	45.95	0	0.00	45.80	5	1,361	0.37%
2019/03/29	2	45.50	0	0.00	46.60	2	1,337	0.15%
2019/03/28	28	46.70	0	0.00	46.60	28	1,231	2.27%
2019/03/26	0	0.00	2	48.15	48.20	-2	1,224	-0.16%
2019/03/25	1	47.70	2	47.85	47.85	-1	1,222	-0.08%
2019/03/19	10	48.55	0	0.00	48.65	10	1,189	0.84%
2019/03/18	11	48.50	2	48.55	48.55	9	1,184	0.76%
2019/03/15	0	0.00	2	47.20	47.95	-2	1,154	-0.17%
2019/03/14	0	0.00	1	47.25	47.25	-1	1,118	-0.09%
2019/03/11	0	0.00	2	47.25	47.10	-2	1,157	-0.17%
2019/03/08	0	0.00	11	48.02	47.80	-11	1,168	-0.94%
2019/03/06	0	0.00	15	48.58	49.25	-15	1,225	-1.22%
2019/03/05	0	0.00	2	48.20	48.15	-2	1,219	-0.16%
2019/02/27	2	48.50	0	0.00	48.50	2	1,217	0.16%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/25	0	0.00	1	48.20	48.45	-1	1,206	-0.08%
2019/02/21	0	0.00	7	48.25	48.45	-7	1,220	-0.57%
2019/02/20	1.4	48.11	3	48.20	48.10	-1.6	1,227	-0.13%
2019/02/19	10	47.80	2	47.80	47.85	8	1,212	0.66%
2019/02/18	0	0.00	4	47.55	47.60	-4	1,231	-0.32%
2019/02/14	1	46.90	0	0.00	46.95	1	1,216	0.08%
2019/02/12	0.4	46.75	0	0.00	46.75	0.4	1,213	0.03%
2019/01/15	0	0.00	8	46.80	47.15	-8	1,292	-0.62%
2019/01/14	2	46.40	0	0.00	46.40	2	1,297	0.15%
2019/01/09	0	0.00	1	46.90	46.95	-1	1,367	-0.07%
2019/01/08	1	45.80	0.4	45.50	45.50	0.6	1,382	0.04%
2019/01/07	0	0.00	0.4	46.00	46.20	-0.4	1,416	-0.03%
2018/12/28	0	0.00	1	44.80	44.75	-1	1,714	-0.06%
2018/12/25	8	44.45	0	0.00	44.40	8	2,029	0.39%
2018/12/24	0	0.00	1	44.90	44.95	-1	2,063	-0.05%
2018/12/22	2	45.15	0	0.00	45.10	2	2,104	0.10%
2018/12/21	0.6	45.55	0.4	45.55	45.55	0.2	2,192	0.01%
2018/12/20	0	0.00	1	45.20	44.90	-1	2,244	-0.04%
2018/12/18	1	46.75	0	0.00	46.90	1	2,356	0.04%
2018/12/14	2	47.30	0	0.00	47.25	2	2,400	0.08%
2018/12/06	1	47.80	1	47.20	47.20	0	2,643	0.00%
2018/12/04	1	49.00	0	0.00	48.60	1	2,662	0.04%
2018/12/03	0	0.00	4	49.41	48.55	-4	2,660	-0.15%
2018/11/29	0	0.00	1	48.45	48.25	-1	2,613	-0.04%
2018/11/26	2.4	47.01	0	0.00	47.00	2.4	2,633	0.09%
2018/11/22	1	47.55	0	0.00	47.15	1	2,658	0.04%
2018/11/21	0	0.00	1	47.30	47.85	-1	2,676	-0.04%
2018/11/16	2	46.38	1	46.20	46.20	1	2,816	0.04%
2018/11/15	1	46.00	0	0.00	45.85	1	2,841	0.04%
2018/11/14	0.4	45.00	0	0.00	45.05	0.4	2,835	0.01%
2018/11/02	1	43.30	1	43.30	43.30	0	3,052	0.00%
2018/11/01	1	43.30	1	43.05	43.05	0	3,045	0.00%
2018/10/30	0	0.00	4	41.86	41.95	-4	3,054	-0.13%
2018/10/25	1	42.05	2	42.55	42.05	-1	3,181	-0.03%
2018/10/19	0	0.00	1	43.90	43.85	-1	3,340	-0.03%
2018/10/18	0	0.00	1	44.70	44.35	-1	3,332	-0.03%
2018/10/17	1	45.00	0.2	45.00	44.95	0.8	3,329	0.02%
2018/10/16	1	45.10	0	0.00	44.80	1	3,318	0.03%
2018/10/15	1	45.55	0	0.00	45.50	1	3,301	0.03%
2018/10/12	2	45.40	0	0.00	46.05	2	3,288	0.06%
2018/10/11	6	47.60	0	0.00	45.40	6	3,248	0.18%
2018/10/09	1.6	50.78	0	0.00	50.40	1.6	3,134	0.05%
2018/09/26	2	35.85	3.7	35.91	35.75	-1.7	3,086	-0.06%
2018/09/20	0	0.00	6	34.80	34.70	-6	2,886	-0.21%
2018/09/12	10	34.05	0	0.00	34.05	10	2,740	0.36%
2018/09/07	8	33.56	0	0.00	33.45	8	2,866	0.28%
2018/09/06	6	33.68	0	0.00	33.80	6	2,880	0.21%
2018/09/03	3	34.25	0	0.00	34.10	3	2,918	0.10%
2018/08/31	1	34.25	0	0.00	34.60	1	2,917	0.03%
2018/08/30	0	0.00	5.2	34.33	34.45	-5.2	2,931	-0.18%
2018/08/29	3	34.45	12.2	34.26	34.50	-9.2	3,008	-0.31%
2018/08/20	2	34.20	0	0.00	34.20	2	3,316	0.06%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/15	1	34.55	2	34.25	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/08/03	0	0.00	3	33.82	34.20	-3	3,298	-0.09%
2018/08/02	0	0.00	5	33.63	33.55	-5	3,269	-0.15%
2018/08/01	1	33.60	4	34.04	33.70	-3	3,259	-0.09%
2018/07/31	0	0.00	2	33.88	33.95	-2	3,217	-0.06%
2018/07/30	0	0.00	2	33.58	33.65	-2	3,213	-0.06%
2018/07/26	0	0.00	2	33.73	33.75	-2	3,267	-0.06%
2018/07/24	0	0.00	4	33.43	33.55	-4	3,296	-0.12%
2018/07/23	0	0.00	1	33.15	33.00	-1	3,290	-0.03%
2018/07/20	3	34.70	53	34.87	34.90	-50	3,248	-1.54%
2018/07/19	16	34.88	6	35.10	34.90	10	3,211	0.31%
2018/07/13	0	0.00	3	35.15	35.20	-3	3,289	-0.09%
2018/07/10	15	34.85	0	0.00	34.70	15	3,540	0.42%
2018/07/09	0.4	34.40	0	0.00	34.50	0.4	3,609	0.01%
2018/07/06	0	0.00	19.6	33.57	33.50	-19.6	3,807	-0.51%
2018/07/03	1	34.55	22	34.35	34.25	-21	4,200	-0.50%
2018/06/29	0	0.00	1	35.10	35.20	-1	4,203	-0.02%
2018/06/28	0	0.00	3	34.85	34.75	-3	4,195	-0.07%
2018/06/27	0	0.00	4	34.95	34.70	-4	4,224	-0.09%
2018/06/26	11	35.07	0	0.00	35.05	11	4,254	0.26%
2018/06/25	0	0.00	1	35.65	35.65	-1	4,274	-0.02%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/20	2	35.68	0	0.00	35.85	2	4,803	0.04%
2018/06/19	1	35.75	10	36.10	35.60	-9	4,845	-0.19%
2018/06/15	13	36.05	50	35.81	36.20	-37	4,892	-0.76%
2018/06/14	2	35.73	1	35.90	35.70	1	4,821	0.02%
2018/06/13	1	35.80	100	36.05	35.80	-99	4,796	-2.06%
2018/06/12	1	36.05	0.7	36.10	36.15	0.3	4,798	0.01%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	8	37.09	4	37.05	37.15	4	4,844	0.08%
2018/06/04	33	36.13	49	36.30	36.45	-16	4,801	-0.33%
2018/05/31	0	0.00	12	35.83	36.15	-12	4,804	-0.25%
2018/05/29	0	0.00	10	35.75	35.65	-10	4,747	-0.21%
2018/05/28	10	35.80	0	0.00	35.70	10	4,756	0.21%
2018/05/23	0	0.00	5	35.80	35.70	-5	4,811	-0.10%
2018/05/22	0	0.00	10	35.93	35.80	-10	4,844	-0.21%
2018/05/18	1	35.35	3	35.40	35.35	-2	4,858	-0.04%
2018/05/17	1	35.85	0	0.00	35.60	1	4,913	0.02%
2018/05/16	1	35.85	1	36.00	35.80	0	4,922	0.00%
2018/05/14	0	0.00	2	35.83	35.85	-2	5,091	-0.04%
2018/05/10	0	0.00	2	35.50	35.55	-2	5,112	-0.04%
2018/05/09	0	0.00	1	35.55	35.45	-1	5,117	-0.02%
2018/05/08	6	35.40	0	0.00	35.50	6	5,154	0.12%
2018/05/07	0	0.00	4	35.35	35.40	-4	5,185	-0.08%
2018/05/04	0	0.00	1	35.20	35.10	-1	5,199	-0.02%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/30	0	0.00	20	35.60	35.65	-20	5,294	-0.38%
2018/04/27	1	35.35	6	35.30	35.55	-5	5,298	-0.09%
2018/04/26	1	35.70	0	0.00	35.45	1	5,322	0.02%
2018/04/25	6	35.69	0	0.00	35.85	6	5,332	0.11%
2018/04/24	0	0.00	3	36.10	36.10	-3	5,321	-0.06%
2018/04/23	2	36.25	30	36.15	36.30	-28	5,321	-0.53%
2018/04/20	2.5	36.14	0	0.00	36.45	2.5	5,356	0.05%
2018/04/19	2	36.10	20	36.20	36.25	-18	5,352	-0.34%
2018/04/18	0	0.00	115	35.85	36.00	-115	5,335	-2.16%	大賣/鉅額交易
2018/04/17	62	35.49	13	35.65	35.60	49	5,330	0.92%
2018/04/16	9	36.55	0	0.00	36.50	9	5,231	0.17%
2018/04/13	23	36.59	31	36.44	36.50	-8	5,228	-0.15%
2018/04/12	57	36.36	28	36.56	36.20	29	5,221	0.56%
2018/04/11	5	35.80	61.2	35.92	35.80	-56.2	5,124	-1.10%
2018/04/10	81	35.84	12	35.94	35.60	69	5,051	1.37%
2018/04/09	26	35.10	13	35.09	35.40	13	4,957	0.26%
2018/04/03	2	34.03	20	33.95	34.15	-18	4,786	-0.38%
2018/03/30	1	34.05	42.4	34.23	34.10	-41.4	4,768	-0.87%
2018/03/29	0	0.00	8	34.30	34.30	-8	4,727	-0.17%
2018/03/28	14	34.26	57.8	34.37	34.45	-43.8	4,707	-0.93%
2018/03/27	67	35.44	12	35.85	34.55	55	4,635	1.19%
2018/03/26	1	33.75	0	0.00	33.90	1	4,144	0.02%
2018/03/23	9	33.51	21	33.85	33.90	-12	4,117	-0.29%
2018/03/22	2	34.50	5	34.41	34.00	-3	4,039	-0.07%
2018/03/21	6	34.18	4	34.36	34.35	2	3,971	0.05%
2018/03/20	6	33.78	120	33.70	33.90	-114	3,905	-2.92%	大賣/鉅額交易
2018/03/19	0	0.00	3	33.90	33.90	-3	3,880	-0.08%
2018/03/16	3	33.62	0	0.00	33.65	3	3,862	0.08%
2018/03/15	15	33.81	5	33.95	33.90	10	3,810	0.26%
2018/03/13	1	33.40	10	33.50	33.55	-9	3,726	-0.24%
2018/03/12	8	33.78	35	33.45	33.70	-27	3,719	-0.73%
2018/03/09	1	33.20	0.2	33.20	33.25	0.8	3,724	0.02%
2018/03/08	30	33.70	16	33.71	33.35	14	3,730	0.38%
2018/03/07	39	33.14	44	33.03	33.20	-5	3,665	-0.14%
2018/03/06	22	32.80	22	32.71	32.60	0	3,602	0.00%
2018/03/05	32	32.61	6	32.73	32.35	26	3,664	0.71%
2018/03/02	3	32.35	2	32.50	32.40	1	3,639	0.03%
2018/03/01	1	31.90	10	31.85	32.50	-9	3,660	-0.25%
2018/02/27	1	32.40	3.4	32.47	32.15	-2.4	3,672	-0.07%
2018/02/22	2	31.83	0.2	32.20	32.25	1.8	3,820	0.05%
2018/02/21	14	31.54	0	0.00	31.65	14	4,040	0.35%
2018/02/09	3	30.38	0	0.00	30.70	3	4,500	0.07%
2018/02/08	0	0.00	1	30.95	30.70	-1	4,450	-0.02%
2018/02/07	2	31.20	13	30.97	30.85	-11	4,550	-0.24%
2018/02/06	28	30.94	10	30.99	30.70	18	4,537	0.40%
2018/02/05	16	32.10	2	32.35	32.45	14	4,464	0.31%
2018/02/02	3	32.82	0	0.00	32.80	3	4,430	0.07%
2018/02/01	2	33.45	1	33.35	33.10	1	4,478	0.02%
2018/01/30	0	0.00	15	33.50	33.05	-15	4,627	-0.32%
2018/01/26	0	0.00	10	33.80	33.65	-10	4,610	-0.22%
2018/01/25	4	33.93	5.2	33.99	33.95	-1.2	4,586	-0.03%
2018/01/24	1	33.55	3	33.50	33.50	-2	4,539	-0.04%
2018/01/23	15	33.42	0	0.00	33.35	15	4,566	0.33%
2018/01/19	2	33.25	22	33.05	33.20	-20	4,683	-0.43%
2018/01/17	1	33.80	1	33.90	33.80	0	4,614	0.00%
2018/01/16	8	33.87	0	0.00	33.95	8	4,600	0.17%
2018/01/15	1	33.65	0	0.00	33.65	1	4,564	0.02%
2018/01/11	3	33.47	10	33.30	33.35	-7	4,519	-0.15%
2018/01/09	1	32.95	4	33.15	33.30	-3	4,468	-0.07%
2018/01/08	9	33.25	55	33.40	33.30	-46	4,471	-1.03%
2018/01/05	50	32.90	39	32.85	33.10	11	4,407	0.25%
2018/01/04	0	0.00	12.4	32.48	32.55	-12.4	4,335	-0.29%
2018/01/03	2	32.48	1	32.55	32.40	1	4,313	0.02%
2018/01/02	10	31.90	4	31.80	32.00	6	4,252	0.14%