潤泰新 (9945)-元大-前金券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	13	45.87	1	45.90	46.05	12	6,169	0.19%
2024/11/20	13	46.67	1	46.55	46.20	12	6,389	0.19%
2024/11/19	5.1	46.40	4	46.53	46.55	1.1	6,536	0.02%
2024/11/18	12.5	46.40	8	46.36	46.20	4.5	6,778	0.07%
2024/11/15	11	46.26	6	46.47	46.35	5	6,900	0.07%
2024/11/14	21.7	46.06	0	0.00	45.80	21.7	7,093	0.31%
2024/11/13	19	47.07	5	46.93	46.85	14	7,173	0.20%
2024/11/12	7	47.41	5	47.67	47.50	2	7,460	0.03%
2024/11/11	3.1	48.25	10	47.77	48.20	-6.9	7,534	-0.09%
2024/11/08	9.1	47.66	14	47.70	47.50	-4.9	7,596	-0.06%
2024/11/07	4	46.91	231	46.91	47.00	-227	7,781	-2.92%	大賣/鉅額交易
2024/11/06	0	0.00	2	47.30	46.70	-2	7,958	-0.03%
2024/11/05	2	47.10	7	47.10	47.30	-5	8,166	-0.06%
2024/11/04	0.1	46.65	0	0.00	47.00	0.1	8,691	0.00%
2024/11/01	0.1	47.00	2	46.40	47.15	-1.9	9,292	-0.02%
2024/10/29	2	46.53	2	46.75	46.80	0	10,286	0.00%
2024/10/28	7	47.23	0.2	47.20	47.30	6.8	10,493	0.06%
2024/10/24	3	47.12	1	47.05	47.05	2	11,765	0.02%
2024/10/23	2.2	46.95	0	0.00	47.00	2.2	12,703	0.02%
2024/10/22	0	0.00	4	47.21	47.25	-4	13,277	-0.03%
2024/10/21	5.1	47.80	7	47.55	47.45	-1.9	13,604	-0.01%
2024/10/18	0	0.00	5	48.42	48.30	-5	14,073	-0.04%
2024/10/17	1	48.05	1	48.30	48.20	0	14,677	0.00%
2024/10/16	0	0.00	0.2	47.50	47.35	-0.2	15,751	0.00%
2024/10/15	2	47.00	0	0.00	47.90	2	16,422	0.01%
2024/10/14	0	0.00	1	47.00	46.90	-1	16,907	-0.01%
2024/10/11	2	48.23	0.1	47.95	47.60	1.9	17,536	0.01%
2024/10/08	1	47.90	1	47.85	47.95	0	17,828	0.00%
2024/10/07	0	0.00	4	47.55	48.45	-4	17,842	-0.02%
2024/10/04	9	48.16	10	48.09	47.80	-1	17,865	-0.01%
2024/10/01	3	48.70	4	48.70	48.25	-1	17,859	-0.01%
2024/09/30	1	48.75	4	48.55	48.95	-3	17,881	-0.02%
2024/09/27	2	47.95	4.4	48.07	48.20	-2.4	17,869	-0.01%
2024/09/26	0	0.00	9	47.84	48.00	-9	17,873	-0.05%
2024/09/25	0	0.00	3	47.65	47.90	-3	17,886	-0.02%
2024/09/24	1	47.05	7	47.24	47.35	-6	17,888	-0.03%
2024/09/23	9	46.62	14	47.20	46.95	-5	18,001	-0.03%
2024/09/20	23.3	47.00	2.3	46.78	47.50	21	17,966	0.12%
2024/09/19	10	48.30	24.1	48.65	49.25	-14.1	17,660	-0.08%
2024/09/18	0	0.00	2	47.35	47.45	-2	17,515	-0.01%
2024/09/16	6	47.00	4	47.14	47.20	2	17,591	0.01%
2024/09/13	1	46.70	20.5	46.81	46.95	-19.5	17,663	-0.11%
2024/09/12	10.1	46.57	12	46.62	46.50	-2	17,817	-0.01%
2024/09/11	2	45.95	5	45.82	45.85	-3	17,935	-0.02%
2024/09/10	19.1	45.87	3	45.55	45.00	16.1	17,986	0.09%
2024/09/09	11.4	45.85	0	0.00	45.85	11.4	18,000	0.06%
2024/09/05	1	47.00	0	0.00	46.75	1	18,399	0.01%
2024/09/04	2	46.14	3	46.40	46.40	-1	19,016	-0.01%
2024/09/03	3	47.68	5	47.70	47.55	-2	19,740	-0.01%
2024/09/02	2	48.41	2	48.60	48.40	0	19,835	0.00%
2024/08/30	5	48.89	2	48.28	49.25	3	19,898	0.02%
2024/08/28	10	48.33	2	48.25	48.65	8	19,946	0.04%
2024/08/27	0.1	47.95	1	48.10	48.20	-1	20,300	0.00%
2024/08/26	0	48.15	0	0.00	47.95	0	20,457	0.00%
2024/08/23	0.1	47.50	40	47.70	48.10	-40	20,621	-0.19%
2024/08/22	3.9	47.39	6	47.39	47.65	-2.2	20,803	-0.01%
2024/08/21	1.1	47.85	1	47.95	47.75	0.1	20,698	0.00%
2024/08/20	8.5	49.12	30	49.02	48.60	-21.5	20,668	-0.10%
2024/08/19	2.3	50.25	4	50.09	49.80	-1.7	20,739	-0.01%
2024/08/16	7	50.29	8	50.28	50.30	-1	20,846	0.00%
2024/08/15	11	49.81	7	49.41	49.25	4	20,953	0.02%
2024/08/14	260.6	49.83	14.2	50.19	49.85	246.4	21,276	1.16%	大買/鉅額交易
2024/08/13	7	48.21	7	48.07	48.10	0	21,602	0.00%
2024/08/12	1	48.55	3	48.33	48.35	-2	22,421	-0.01%
2024/08/09	1	47.05	4	47.93	47.20	-3	23,376	-0.01%
2024/08/08	10	46.07	8	46.56	46.60	2	23,865	0.01%
2024/08/07	163.2	46.06	14	46.20	46.10	149.2	24,386	0.61%	大買/鉅額交易
2024/08/06	12.4	44.80	11.8	45.36	44.80	0.6	24,376	0.00%
2024/08/05	113.2	46.53	42	46.72	45.35	71.2	24,069	0.30%	大買/
2024/08/02	15.7	50.71	3	50.50	49.40	12.7	23,818	0.05%
2024/08/01	6	52.83	12.6	52.54	52.80	-6.6	23,733	-0.03%
2024/07/31	2	50.85	6	51.52	51.20	-4	24,074	-0.02%
2024/07/30	25	50.71	18.6	51.01	51.50	6.4	25,394	0.03%
2024/07/29	84	53.08	81.4	51.68	51.00	2.6	26,371	0.01%
2024/07/26	16.6	50.63	23.5	50.82	51.30	-6.9	25,852	-0.03%
2024/07/23	19.7	48.91	44.4	49.07	49.80	-24.7	25,150	-0.10%
2024/07/22	31.7	46.82	20.3	46.53	46.55	11.4	24,823	0.05%
2024/07/19	20.3	48.65	62	48.91	48.05	-41.7	24,512	-0.17%
2024/07/18	17	49.48	53.2	50.03	49.40	-36.2	24,073	-0.15%
2024/07/17	136.5	49.17	121.6	48.63	49.40	15	23,523	0.06%	大買/大賣/
2024/07/16	28.4	45.53	25.9	46.24	46.50	2.5	22,641	0.01%
2024/07/15	19	47.14	28	47.10	46.40	-9	22,146	-0.04%
2024/07/12	19	47.07	75.9	47.55	46.70	-56.9	21,931	-0.26%
2024/07/11	37	45.92	26	45.98	45.75	11	21,284	0.05%
2024/07/10	15.1	44.62	23	45.11	45.30	-7.9	21,163	-0.04%
2024/07/09	50.1	44.24	33	43.96	44.15	17.1	21,110	0.08%
2024/07/08	14.1	44.50	18	44.25	44.20	-3.9	21,103	-0.02%
2024/07/05	37	45.03	25	44.66	44.65	12	21,124	0.06%
2024/07/04	14	45.53	20.5	45.21	45.15	-6.5	21,096	-0.03%
2024/07/03	8	45.41	23	45.23	45.35	-15	21,043	-0.07%
2024/07/02	13.1	43.93	5	44.38	44.80	8.1	20,935	0.04%
2024/07/01	2.2	44.07	5.3	44.32	44.25	-3.1	20,882	-0.02%
2024/06/28	6.6	43.67	7	43.77	43.60	-0.4	20,858	0.00%
2024/06/27	9.3	43.37	14	43.33	43.30	-4.8	20,812	-0.02%
2024/06/26	14.5	44.28	14	44.62	44.00	0.5	20,665	0.00%
2024/06/25	14.4	44.44	5	44.67	44.55	9.4	20,604	0.05%
2024/06/24	6.5	44.72	2	44.65	44.80	4.5	20,567	0.02%
2024/06/21	22.1	45.07	0.2	45.08	44.95	21.9	20,541	0.11%
2024/06/20	14.2	45.30	10	45.59	45.45	4.2	20,485	0.02%
2024/06/19	19	45.67	12	45.98	45.35	7	20,455	0.03%
2024/06/18	6	45.04	10	45.72	46.00	-4	20,390	-0.02%
2024/06/17	6	45.21	0	0.00	44.85	6	20,346	0.03%
2024/06/14	14.1	45.86	5	45.88	45.50	9.1	20,393	0.04%
2024/06/13	1.3	45.23	14	44.93	45.05	-12.7	20,327	-0.06%
2024/06/12	30	44.76	7	44.72	44.35	22.9	20,310	0.11%
2024/06/11	14.2	47.45	7.9	47.26	45.85	6.3	20,240	0.03%
2024/06/07	17.4	46.26	51.8	47.34	47.55	-34.4	19,610	-0.18%
2024/06/06	27.2	44.73	32.3	44.96	45.05	-5.1	18,810	-0.03%
2024/06/05	1	45.20	5.9	45.16	45.15	-4.9	18,715	-0.03%
2024/06/04	15.7	44.42	11.1	44.75	44.90	4.6	18,605	0.02%
2024/06/03	2.6	44.72	18	44.85	44.70	-15.4	18,502	-0.08%
2024/05/31	25	44.56	29	45.12	44.60	-4	18,451	-0.02%
2024/05/30	23.6	44.37	8	44.68	43.85	15.5	18,087	0.09%
2024/05/29	77.5	44.64	64	44.76	44.55	13.5	17,968	0.07%
2024/05/28	16.2	44.85	17	45.16	45.40	-0.8	17,733	0.00%
2024/05/27	5	43.58	15	44.00	43.80	-10	17,509	-0.06%
2024/05/24	8	43.59	0	0.00	43.65	8	17,380	0.05%
2024/05/23	10	43.52	11	43.51	43.25	-1	17,248	-0.01%
2024/05/22	18.2	44.90	36.3	44.44	44.70	-18.1	16,941	-0.11%
2024/05/21	31	44.72	33.9	44.49	44.35	-3	16,725	-0.02%
2024/05/20	16.8	45.41	13	45.94	45.30	3.8	16,394	0.02%
2024/05/17	171.5	47.54	20	47.77	46.60	151.5	15,907	0.95%	大買/鉅額交易
2024/05/16	23.9	47.16	25.6	47.31	46.90	-1.7	15,266	-0.01%
2024/05/15	11.1	45.59	37.1	45.38	46.55	-26	14,328	-0.18%
2024/05/14	42.7	42.86	45	43.60	42.65	-2.3	13,293	-0.02%
2024/05/13	29.2	43.02	51.8	42.24	43.90	-22.6	12,576	-0.18%
2024/05/10	10	40.64	9.1	40.72	40.50	0.9	11,860	0.01%
2024/05/09	4.1	40.60	0	0.00	40.20	4.1	11,642	0.04%
2024/05/08	9	40.91	2.3	41.22	40.70	6.7	11,406	0.06%
2024/05/07	12.2	42.10	10.4	41.87	41.80	1.8	11,071	0.02%
2024/05/06	40.7	43.25	32.3	43.27	43.10	8.4	10,526	0.08%
2024/05/03	83.9	42.26	61	42.41	42.45	22.9	9,754	0.23%
2024/05/02	19.5	41.06	41.8	41.64	42.25	-22.3	8,177	-0.27%
2024/04/30	20.3	38.93	9	39.29	38.45	11.3	6,856	0.16%
2024/04/29	15	38.69	17	38.57	38.75	-2	6,442	-0.03%
2024/04/26	1	37.80	16	37.12	37.90	-15	6,187	-0.24%
2024/04/25	5	36.80	3.3	36.93	36.85	1.7	5,946	0.03%
2024/04/24	2	36.75	13	36.88	36.85	-11	5,939	-0.19%
2024/04/23	20	36.90	20.1	36.75	36.95	-0.1	5,998	0.00%
2024/04/22	12.5	36.70	4.5	36.83	36.60	8	6,018	0.13%
2024/04/19	23.9	35.77	15	36.06	36.15	8.9	5,776	0.15%
2024/04/18	12	36.06	29.4	36.30	36.45	-17.4	5,567	-0.31%
2024/04/17	3	34.60	20	34.45	34.85	-17	5,274	-0.32%
2024/04/16	3	34.62	0	0.00	34.45	3	5,263	0.06%
2024/04/15	10.9	35.40	10	35.16	35.20	0.9	5,183	0.02%
2024/04/12	3	34.80	0	0.00	34.95	3	5,140	0.06%
2024/04/11	3.2	35.05	31	35.09	34.90	-27.9	5,142	-0.54%
2024/04/10	0	0.00	20	34.98	35.00	-20	5,094	-0.39%
2024/04/08	3	34.42	1	34.40	34.50	2	5,354	0.04%
2024/04/03	16.6	34.73	0	0.00	34.65	16.6	5,405	0.31%
2024/04/02	4	35.03	0	0.00	35.05	4	5,487	0.07%
2024/04/01	1	35.35	1.9	35.38	35.45	-0.9	5,485	-0.02%
2024/03/29	0	35.15	4	35.15	35.15	-4	5,472	-0.07%
2024/03/26	4	35.10	0	0.00	35.20	4	5,387	0.07%
2024/03/25	6	35.44	0	0.00	35.15	6	5,356	0.11%
2024/03/21	2	35.25	4	35.19	35.35	-2	5,325	-0.04%
2024/03/20	7	33.89	2.4	34.12	34.15	4.6	5,712	0.08%
2024/03/19	25.8	34.18	0	0.00	34.10	25.8	5,745	0.45%
2024/03/18	8.3	34.78	0	0.00	34.70	8.3	5,617	0.15%
2024/03/15	9	35.03	0	0.00	35.00	9	5,568	0.16%
2024/03/14	17.6	35.50	4	35.40	35.50	13.6	5,457	0.25%
2024/03/13	0.5	36.95	3	36.82	36.85	-2.5	5,191	-0.05%
2024/03/12	15.1	36.81	2.4	36.74	36.95	12.8	5,182	0.25%
2024/03/11	17.4	36.14	0	0.00	36.40	17.4	5,193	0.34%
2024/03/08	10	36.10	0.5	35.90	35.85	9.5	5,166	0.18%
2024/03/07	4.1	35.75	0	0.00	35.85	4.1	5,293	0.08%
2024/03/06	11.5	36.18	0	0.00	36.15	11.5	5,262	0.22%
2024/03/05	2.2	35.75	1	35.70	35.65	1.2	5,284	0.02%
2024/03/04	14.1	35.71	0	0.00	35.65	14.1	5,303	0.26%
2024/02/29	7	35.99	0	0.00	36.35	7	5,261	0.13%
2024/02/27	1	36.35	1	36.25	36.20	0	5,240	0.00%
2024/02/26	10	36.70	7	36.66	36.65	3	5,247	0.06%
2024/02/23	12	36.69	0	0.00	36.70	12	5,259	0.23%
2024/02/22	10	37.00	0	0.00	37.05	10	5,303	0.19%
2024/02/21	10	36.80	30	36.78	36.85	-20	5,353	-0.37%
2024/02/20	0.2	37.00	0	0.00	36.95	0.2	5,374	0.00%
2024/02/19	3	36.82	0	0.00	37.15	3	5,410	0.06%
2024/02/16	0	0.00	0.7	36.20	36.20	-0.7	5,509	-0.01%
2024/02/15	15	35.70	15	36.07	36.10	0	5,583	0.00%
2024/02/05	23.6	35.73	0	0.00	35.75	23.6	5,539	0.43%
2024/02/02	0	0.00	5	36.00	36.05	-5	5,491	-0.09%
2024/02/01	0	0.00	2	36.10	36.10	-2	5,476	-0.04%
2024/01/31	1	35.90	4	35.88	35.75	-3	5,471	-0.05%
2024/01/30	1	35.90	0	0.00	35.90	1	5,473	0.02%
2024/01/29	7	36.36	0	0.00	36.35	7	5,475	0.13%
2024/01/25	5	35.85	0	0.00	35.80	5	5,497	0.09%
2024/01/24	1	36.10	4	36.16	36.00	-3	5,483	-0.05%
2024/01/23	1.1	35.65	0	0.00	35.60	1.1	5,510	0.02%
2024/01/22	6	35.53	0	0.00	35.45	6	5,501	0.11%
2024/01/19	13.3	35.07	0	0.00	35.45	13.3	5,473	0.24%
2024/01/18	4	34.89	0	0.00	34.80	4	5,448	0.07%
2024/01/17	16	35.25	2.5	35.22	34.90	13.6	5,386	0.25%
2024/01/16	11	36.12	0	0.00	35.90	11	5,227	0.21%
2024/01/15	0	0.00	2	37.20	37.00	-2	5,090	-0.04%
2024/01/12	1	36.95	0.6	36.95	36.90	0.4	5,129	0.01%
2024/01/11	1	37.05	0	0.00	37.00	1	5,185	0.02%
2024/01/09	4.1	37.25	1.6	37.53	37.20	2.5	5,158	0.05%
2024/01/08	0	0.00	1	37.65	37.65	-1	5,099	-0.02%
2024/01/05	1	37.96	15	38.30	38.05	-14	5,057	-0.28%
2024/01/04	0.1	38.60	0	0.00	38.55	0.1	5,023	0.00%
2024/01/03	3.2	38.72	4	38.76	38.70	-0.9	5,005	-0.02%
2024/01/02	11	38.85	16	38.83	39.25	-4.9	4,893	-0.10%
2023/12/29	2	37.85	1	37.65	37.75	1	4,681	0.02%
2023/12/28	22	37.45	14.1	37.53	37.85	7.9	4,656	0.17%
2023/12/27	1	37.00	0	0.00	37.00	1	4,579	0.02%
2023/12/26	2.5	36.66	4	36.65	36.70	-1.5	4,532	-0.03%
2023/12/25	0	0.00	1	36.35	36.25	-1	4,535	-0.02%
2023/12/22	13	36.31	0	0.00	36.25	13	4,613	0.28%
2023/12/21	2	36.45	0	0.00	36.40	2	4,779	0.04%
2023/12/20	4	36.94	0	0.00	36.85	4	4,832	0.08%
2023/12/19	0.5	36.50	0	0.00	36.45	0.5	4,859	0.01%
2023/12/18	0	0.00	16	36.97	37.00	-16	4,835	-0.33%
2023/12/15	1	36.95	0	0.00	36.75	1	4,782	0.02%
2023/12/14	12	37.01	10	37.00	36.95	2	4,295	0.05%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/11	2.3	36.58	0	0.00	36.50	2.3	4,281	0.05%
2023/12/08	18	36.85	1	36.75	36.60	17	4,310	0.39%
2023/12/07	1	36.90	1.4	37.03	36.90	-0.4	4,314	-0.01%
2023/12/06	11.1	37.62	4	37.43	37.30	7.1	4,430	0.16%
2023/12/05	2.1	36.87	0	0.00	36.75	2.1	4,490	0.05%
2023/12/04	15.2	37.05	20	36.75	37.15	-4.8	4,754	-0.10%
2023/12/01	10.3	35.83	0	0.00	35.80	10.3	4,689	0.22%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/29	1	35.95	0	0.00	35.85	1	4,766	0.02%
2023/11/28	1	35.85	0	0.00	35.85	1	4,739	0.02%
2023/11/22	1	35.70	3	35.65	35.75	-2	4,762	-0.04%
2023/11/21	15	35.75	0	0.00	35.95	15	4,810	0.31%
2023/11/20	2	35.95	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0.1	36.75	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	1	36.55	3	37.03	36.80	-2	4,779	-0.04%
2023/11/15	12.1	36.28	5.9	36.62	36.70	6.2	4,790	0.13%
2023/11/14	12	35.28	1.2	35.41	35.50	10.8	4,642	0.23%
2023/11/13	2	34.58	0	0.00	34.70	2	4,594	0.04%
2023/11/08	0	34.20	0	0.00	34.45	0	4,705	0.00%
2023/11/07	4	34.05	0	0.00	34.10	4	4,720	0.08%
2023/11/06	1	34.55	0	0.00	34.50	1	4,754	0.02%
2023/11/03	1	34.00	1	34.00	34.10	0	4,757	0.00%
2023/11/02	0.5	33.45	0	0.00	33.25	0.5	4,809	0.01%
2023/11/01	0	0.00	0.2	32.95	32.60	-0.2	4,827	0.00%
2023/10/31	3.1	32.41	5	32.40	32.40	-2	4,855	-0.04%
2023/10/30	0	0.00	4	33.15	33.20	-4	4,859	-0.08%
2023/10/25	0.1	33.90	0	0.00	33.80	0.1	5,042	0.00%
2023/10/23	0	0.00	2.7	33.45	33.20	-2.7	5,127	-0.05%
2023/10/20	3.1	33.28	0	0.00	33.20	3.1	5,154	0.06%
2023/10/19	6	33.53	5	33.90	33.40	1	5,153	0.02%
2023/10/18	1	34.20	0	0.00	34.10	1	5,155	0.02%
2023/10/17	1	34.80	2	34.85	34.65	-1	5,158	-0.02%
2023/10/16	0.2	35.28	0	0.00	35.35	0.2	5,203	0.00%
2023/10/13	1	35.30	0	0.00	35.40	1	5,276	0.02%
2023/10/12	1.3	35.64	1	35.70	35.75	0.3	5,401	0.01%
2023/10/11	1.2	35.26	0	0.00	35.35	1.2	5,433	0.02%
2023/10/06	3	34.40	7	34.55	34.90	-4	5,429	-0.07%
2023/10/04	2.2	34.27	2	34.15	34.00	0.2	5,481	0.00%
2023/10/03	3	34.88	0	0.00	34.90	3	5,447	0.06%
2023/10/02	0.1	35.45	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	2.1	35.21	0	0.00	35.20	2.1	5,433	0.04%
2023/09/27	1.5	35.90	1	35.30	35.20	0.5	5,440	0.01%
2023/09/26	5	35.67	0	0.00	35.30	5	5,428	0.09%
2023/09/25	5.6	37.06	0	0.00	36.70	5.6	5,280	0.11%
2023/09/13	10	35.60	1	34.95	34.90	9	5,230	0.17%
2023/09/12	1	34.85	0	0.00	35.00	1	5,285	0.02%
2023/09/08	2	34.83	0	0.00	34.80	2	5,338	0.04%
2023/09/07	1	35.05	0.3	35.05	35.00	0.7	5,454	0.01%
2023/09/06	1	35.60	0	0.00	35.60	1	5,452	0.02%
2023/09/04	1	36.15	0	0.00	36.10	1	5,409	0.02%
2023/08/31	0.3	36.75	3	36.82	36.85	-2.7	5,542	-0.05%
2023/08/30	0	0.00	16.6	36.62	36.60	-16.6	5,703	-0.29%
2023/08/29	0	0.00	9.5	36.62	36.65	-9.5	5,614	-0.17%
2023/08/28	3	35.35	2	35.40	35.70	1	5,309	0.02%
2023/08/25	16	34.45	1	35.05	34.50	15	5,274	0.28%
2023/08/24	0	33.20	0	0.00	33.30	0	5,180	0.00%
2023/08/23	0	0.00	10	33.05	33.00	-10	5,192	-0.19%
2023/08/22	0.5	33.55	0	0.00	33.35	0.5	5,227	0.01%
2023/08/18	0	0.00	5	32.75	33.20	-5	5,260	-0.10%
2023/08/17	5.2	33.19	0	0.00	33.20	5.2	5,242	0.10%
2023/08/16	2.2	33.87	0	0.00	33.80	2.2	5,159	0.04%
2023/08/15	6	34.60	1	34.55	34.50	5	5,126	0.10%
2023/08/14	3.4	34.95	1	34.85	34.55	2.4	5,142	0.05%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/10	2	34.65	0	0.00	34.55	2	5,136	0.04%
2023/08/09	2.1	34.86	0	0.00	34.85	2.1	5,172	0.04%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/07	0.3	35.30	0	0.00	35.15	0.3	5,165	0.01%
2023/08/02	1	35.65	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	0.00	2.5	35.86	35.75	-2.5	5,177	-0.05%
2023/07/31	1	35.60	4.3	35.72	35.60	-3.3	5,166	-0.06%
2023/07/28	4	35.85	0	0.00	35.60	4	5,157	0.08%
2023/07/27	3	35.90	1	35.85	36.15	2	5,139	0.04%
2023/07/26	11	35.53	1	35.65	35.35	10	5,079	0.20%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/24	1	35.15	5	35.20	35.15	-4	5,096	-0.08%
2023/07/20	0	0.00	1	35.85	35.70	-1	5,147	-0.02%
2023/07/19	2	35.10	0	0.00	35.10	2	5,134	0.04%
2023/07/17	0.1	35.35	0	0.00	35.45	0.1	5,114	0.00%
2023/07/11	0.1	36.05	0	0.00	35.70	0.1	5,168	0.00%
2023/07/10	0	0.00	6	35.90	35.85	-6	5,193	-0.12%
2023/07/07	0.1	35.35	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	0.1	35.95	0	0.00	35.55	0.1	5,242	0.00%
2023/07/05	0	0.00	1.2	36.55	36.15	-1.2	5,169	-0.02%
2023/07/04	3.1	35.94	0.2	36.05	36.00	2.9	5,189	0.06%
2023/07/03	2	36.05	4.5	36.06	36.05	-2.5	5,237	-0.05%
2023/06/30	0	0.00	2	35.90	35.95	-2	5,333	-0.04%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0	0.00	6	36.02	36.15	-6	5,450	-0.11%
2023/06/27	1	35.80	5	35.97	35.95	-4	5,485	-0.07%
2023/06/26	0	0.00	3	36.20	36.05	-3	5,566	-0.05%
2023/06/21	0.1	36.10	0	0.00	35.85	0.1	5,604	0.00%
2023/06/20	1	36.05	0	0.00	36.15	1	5,639	0.02%
2023/06/16	4	36.35	1	36.45	36.05	3	6,138	0.05%
2023/06/15	2	36.65	5	36.55	36.70	-3	6,667	-0.04%
2023/06/14	5	36.40	1	36.55	36.50	4	6,906	0.06%
2023/06/13	11	36.76	8	36.76	36.75	3	7,974	0.04%
2023/06/12	1	35.56	0	0.00	35.55	1	7,935	0.01%
2023/06/09	3	36.15	1	36.15	36.10	2	7,948	0.03%
2023/06/08	1.1	36.44	5	36.38	36.25	-3.9	7,979	-0.05%
2023/06/07	0	0.00	5	36.76	36.85	-5	7,999	-0.06%
2023/06/06	7.1	36.64	5	37.19	37.00	2.1	7,968	0.03%
2023/06/05	28	36.39	1	36.95	36.95	27	7,832	0.34%
2023/06/02	0	35.10	1	35.05	35.05	-1	7,564	-0.01%
2023/06/01	1	34.95	8	34.85	34.90	-7	7,550	-0.09%
2023/05/30	0	0.00	1	35.10	35.05	-1	7,560	-0.01%
2023/05/29	6	35.00	4	34.83	35.00	2	7,700	0.03%
2023/05/26	3	34.87	0	0.00	34.90	3	7,707	0.04%
2023/05/25	2	35.33	0	0.00	35.15	2	7,703	0.03%
2023/05/24	3	35.63	0	35.60	35.70	3	7,686	0.04%
2023/05/22	1	35.65	0	0.00	35.50	1	7,685	0.01%
2023/05/17	0	0.00	2.2	35.33	35.35	-2.2	7,640	-0.03%
2023/05/16	1	35.05	0	0.00	35.10	1	7,567	0.01%
2023/05/15	11.1	33.98	0	0.00	34.50	11.1	7,585	0.15%
2023/05/12	5	35.00	0	0.00	34.85	5	7,513	0.07%
2023/05/11	0	0.00	1	35.15	35.20	-1	7,470	-0.01%
2023/05/04	0	0.00	1.6	35.60	35.80	-1.6	7,481	-0.02%
2023/04/25	3	35.65	0	0.00	35.40	3	7,724	0.04%
2023/04/24	2	35.55	1	35.65	35.55	1	7,638	0.01%
2023/04/21	3	35.05	5	35.05	35.15	-2	7,666	-0.03%
2023/04/20	2	35.15	0	0.00	35.05	2	7,657	0.03%
2023/04/19	1	35.40	5	35.40	35.45	-4	7,673	-0.05%
2023/04/18	0	0.00	1	35.50	35.50	-1	7,615	-0.01%
2023/04/14	1.1	36.04	0	0.00	36.10	1.1	7,546	0.01%
2023/04/13	0	0.00	2	35.95	35.90	-2	7,542	-0.03%
2023/04/12	0	0.00	7	36.09	36.15	-7	7,539	-0.09%
2023/04/11	2	35.75	1	35.85	35.85	1	7,476	0.01%
2023/04/10	6	35.91	0	0.00	35.50	6	7,443	0.08%
2023/04/07	3	35.33	3	35.60	35.65	0	7,407	0.00%
2023/03/31	4	35.49	6	35.75	35.35	-2	7,291	-0.03%
2023/03/30	4	34.99	2	35.25	35.05	2	7,236	0.03%
2023/03/29	6	34.98	8.1	35.02	34.90	-2.1	7,244	-0.03%
2023/03/28	2	35.55	3	35.20	35.20	-1	7,227	-0.01%
2023/03/27	0.1	35.45	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	1	35.75	5	35.85	35.85	-4	7,204	-0.06%
2023/03/23	3.5	35.67	7	35.72	35.85	-3.5	7,168	-0.05%
2023/03/22	17.2	35.80	2	35.83	35.95	15.2	7,126	0.21%
2023/03/21	8.2	35.36	9	35.12	35.65	-0.8	6,984	-0.01%
2023/03/20	19.5	34.22	73	35.12	34.30	-53.5	6,702	-0.80%
2023/03/17	5	36.26	10	36.30	36.25	-5	6,127	-0.08%
2023/03/16	31.7	36.31	31.5	36.34	36.25	0.2	5,954	0.00%
2023/03/15	5.2	38.35	0	0.00	38.35	5.2	4,988	0.10%
2023/03/14	11.2	42.61	0	0.00	42.60	11.2	4,968	0.22%
2023/03/13	5.1	43.04	0	0.00	43.00	5.1	5,011	0.10%
2023/03/10	6.1	43.29	0	0.00	43.25	6.1	5,008	0.12%
2023/03/09	0.3	44.00	2	44.15	44.10	-1.7	4,978	-0.03%
2023/03/08	11.1	43.98	9	43.91	44.00	2.1	5,069	0.04%
2023/03/07	0.2	43.73	1.5	43.73	44.10	-1.3	5,083	-0.03%
2023/03/06	5	43.45	0	0.00	43.45	5	5,069	0.10%
2023/03/03	3	43.23	6	43.10	43.25	-3	5,086	-0.06%
2023/03/02	7.2	43.28	1	43.35	43.30	6.2	5,100	0.12%
2023/03/01	8.2	43.51	5	43.55	43.60	3.2	5,047	0.06%
2023/02/24	0.2	44.48	0	0.00	44.45	0.2	4,887	0.00%
2023/02/23	0.1	44.60	0	0.00	44.50	0.1	4,861	0.00%
2023/02/21	1.1	44.35	0	0.00	44.40	1.1	4,897	0.02%
2023/02/20	1	44.45	1	44.16	44.40	0	5,036	0.00%
2023/02/17	0	0.00	4	44.03	44.10	-4	5,103	-0.08%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	0	0.00	1	44.25	44.00	-1	5,355	-0.02%
2023/02/14	4.5	44.23	0.1	44.45	44.25	4.4	5,390	0.08%
2023/02/13	0.3	44.10	1	44.25	44.05	-0.7	5,538	-0.01%
2023/02/10	1.7	44.48	2	44.35	44.40	-0.3	5,566	-0.01%
2023/02/09	1.1	44.84	1	44.85	44.75	0.1	5,622	0.00%
2023/02/07	2.2	44.68	2.1	44.71	44.65	0.1	5,700	0.00%
2023/02/06	1.2	44.81	4	45.19	44.70	-2.8	5,741	-0.05%
2023/02/03	0	0.00	0.4	45.25	45.10	-0.4	5,764	-0.01%
2023/02/02	0	0.00	2	45.35	45.40	-2	5,807	-0.03%
2023/02/01	4.2	45.05	3	45.13	45.30	1.2	5,868	0.02%
2023/01/31	1.6	45.17	5	44.70	44.75	-3.4	6,156	-0.06%
2023/01/30	8	44.28	10	44.47	44.70	-2	6,185	-0.03%
2023/01/17	3.4	43.59	0	0.00	43.90	3.4	6,144	0.06%
2023/01/13	2.9	43.42	0	0.00	43.35	2.9	6,238	0.05%
2023/01/12	1.2	43.61	2	43.48	43.30	-0.8	6,316	-0.01%
2023/01/11	0.3	43.52	1	43.80	43.35	-0.8	6,377	-0.01%
2023/01/10	1.2	43.30	0.1	43.40	43.30	1.1	6,394	0.02%
2023/01/09	1	43.70	1	43.55	43.75	0	6,410	0.00%
2023/01/06	0	43.30	4	43.28	43.10	-4	6,440	-0.06%
2023/01/05	1.1	43.66	0	0.00	43.00	1.1	6,835	0.02%
2023/01/03	0.1	42.60	3.5	42.61	43.55	-3.4	7,003	-0.05%
2022/12/30	0	43.40	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	0.3	42.71	1	42.60	42.65	-0.7	7,015	-0.01%
2022/12/28	2.3	43.61	0	0.00	43.15	2.3	7,027	0.03%
2022/12/27	0	0.00	0.2	43.95	43.90	-0.2	7,143	0.00%
2022/12/26	4.3	43.67	1	43.70	43.65	3.3	7,206	0.05%
2022/12/22	0	0.00	7	44.28	44.35	-7	7,273	-0.10%
2022/12/21	2.1	42.75	16	42.89	43.15	-13.9	7,318	-0.19%
2022/12/20	1.4	43.70	9	43.70	42.50	-7.6	7,291	-0.10%
2022/12/19	7	44.06	1.5	44.19	44.00	5.5	7,328	0.07%
2022/12/16	4	44.50	3.5	44.58	44.40	0.5	7,295	0.01%
2022/12/15	1	44.75	0.5	44.90	45.05	0.5	7,276	0.01%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	7.1	44.34	0	0.00	44.35	7.1	7,191	0.10%
2022/12/09	4.7	44.81	4.8	44.73	44.85	-0.1	7,209	0.00%
2022/12/08	9.9	44.53	1.4	44.56	44.50	8.5	7,180	0.12%
2022/12/07	10	46.02	6	45.77	45.60	4	7,113	0.06%
2022/12/06	7.1	46.87	7	47.10	46.45	0.1	6,971	0.00%
2022/12/05	2	46.40	17	46.80	47.20	-15	6,913	-0.22%
2022/12/02	0	0.00	1	46.30	45.95	-1	6,853	-0.01%
2022/12/01	2	46.63	9	46.63	46.35	-7	6,845	-0.10%
2022/11/30	7.1	46.11	0.1	46.40	46.15	7.1	6,800	0.10%
2022/11/29	3	45.27	1	45.60	45.90	2	6,709	0.03%
2022/11/25	1.1	45.92	0	0.00	45.35	1.1	6,849	0.02%
2022/11/24	1.3	44.50	1	44.60	45.20	0.3	6,829	0.00%
2022/11/23	0	44.35	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0	0.00	2	43.95	43.95	-2	6,859	-0.03%
2022/11/21	0	0.00	3	44.27	44.10	-3	6,880	-0.04%
2022/11/17	0	43.70	0	0.00	43.95	0	6,861	0.00%
2022/11/16	4.1	45.03	3	44.38	44.25	1.1	6,816	0.02%
2022/11/15	0.1	45.35	2	45.40	45.50	-1.9	6,702	-0.03%
2022/11/14	7	45.20	4	45.36	45.25	3	6,637	0.05%
2022/11/11	2	44.15	6.5	44.47	44.65	-4.5	6,548	-0.07%
2022/11/10	2	43.30	0	0.00	43.30	2	6,453	0.03%
2022/11/09	3.3	43.73	2.5	43.77	43.60	0.8	6,546	0.01%
2022/11/08	3	41.81	9	42.67	43.45	-6	6,489	-0.09%
2022/11/07	1	41.65	3.7	41.53	41.80	-2.7	6,546	-0.04%
2022/11/04	2	39.95	12	40.38	40.70	-10	6,674	-0.15%
2022/11/03	2	40.48	1	40.55	40.35	1	6,784	0.01%
2022/11/02	1	40.30	0.1	40.67	40.90	0.9	6,852	0.01%
2022/11/01	1.5	39.69	0.2	40.25	40.00	1.3	6,873	0.02%
2022/10/31	8	39.91	0	0.00	39.60	8	6,907	0.12%
2022/10/28	5	40.24	2.2	40.34	40.00	2.8	6,976	0.04%
2022/10/27	7.5	39.73	14	39.83	40.35	-6.5	7,020	-0.09%
2022/10/26	12.1	57.81	6	57.62	58.00	6.1	6,861	0.09%
2022/10/25	9.1	58.24	5	58.12	58.10	4.1	7,285	0.06%
2022/10/24	7.1	59.67	1.5	59.47	59.00	5.6	7,298	0.08%
2022/10/21	2.5	60.32	5	60.50	60.40	-2.5	7,271	-0.03%
2022/10/20	3	57.97	4	58.40	60.50	-1	7,414	-0.01%
2022/10/19	7	59.20	4	59.25	58.80	3	7,709	0.04%
2022/10/18	4	57.80	6	57.87	59.00	-2	8,120	-0.02%
2022/10/17	1	54.80	6	55.90	57.40	-5	9,704	-0.05%
2022/10/14	3	55.40	3	56.03	56.50	0	9,729	0.00%
2022/10/13	24	56.08	13	56.20	54.70	11	10,220	0.11%
2022/10/12	4	54.98	5	55.50	56.60	-1	9,827	-0.01%
2022/10/05	2	52.15	4	51.65	51.40	-2	9,655	-0.02%
2022/10/04	6.2	49.13	3	50.10	50.30	3.2	9,677	0.03%
2022/10/03	3	50.13	0	0.00	49.85	3	9,596	0.03%
2022/09/30	1	50.00	2	50.80	51.40	-1	9,546	-0.01%
2022/09/29	0	0.00	2	51.70	51.40	-2	9,562	-0.02%
2022/09/28	1	51.90	10.8	50.99	50.60	-9.8	9,600	-0.10%
2022/09/27	2	53.30	0	0.00	53.70	2	9,542	0.02%
2022/09/26	3.1	53.16	0	0.00	53.50	3.1	9,574	0.03%
2022/09/22	5	56.74	1	56.70	56.50	4	9,599	0.04%
2022/09/21	0	0.00	4	58.25	58.40	-4	9,561	-0.04%
2022/09/20	0.1	58.60	0	0.00	58.90	0.1	9,553	0.00%
2022/09/19	2	58.60	0	0.00	58.00	2	9,556	0.02%
2022/09/16	0	0.00	0.1	60.00	59.80	-0.1	9,573	0.00%
2022/09/15	2	59.50	0	0.00	60.30	2	9,578	0.02%
2022/09/14	3	59.07	1	59.00	59.00	2	9,595	0.02%
2022/09/13	0.1	60.60	1	60.70	60.70	-0.9	9,604	-0.01%
2022/09/12	11	60.21	11	60.46	60.30	0	9,658	0.00%
2022/09/08	7	60.10	7	59.90	60.30	0	9,752	0.00%
2022/09/07	2	58.55	0	0.00	58.00	2	9,759	0.02%
2022/09/05	2	59.50	2	59.50	59.90	0	9,788	0.00%
2022/09/02	1.1	59.90	0	0.00	59.20	1.1	9,859	0.01%
2022/09/01	1.1	61.68	4.1	60.60	61.30	-3	9,779	-0.03%
2022/08/31	3	63.80	4.1	63.43	63.10	-1.1	9,717	-0.01%
2022/08/30	10.1	62.84	10.1	63.00	63.40	0	9,714	0.00%
2022/08/29	0.3	62.80	0	0.00	62.80	0.3	9,725	0.00%
2022/08/26	1.3	64.29	2	64.40	64.30	-0.7	9,730	-0.01%
2022/08/25	0.1	62.80	0	0.00	62.70	0.1	9,704	0.00%
2022/08/23	4	62.10	0	0.00	61.80	4	9,953	0.04%
2022/08/22	4	63.30	1.1	63.20	63.20	3	10,007	0.03%
2022/08/19	7	62.31	7.4	62.61	63.00	-0.4	10,012	0.00%
2022/08/18	4	62.60	10.3	62.62	63.00	-6.3	10,003	-0.06%
2022/08/17	12	63.71	10.6	63.97	63.30	1.5	9,993	0.01%
2022/08/16	16	63.25	13	63.12	63.50	3	9,996	0.03%
2022/08/15	0.1	65.00	1	64.30	64.90	-1	9,864	-0.01%
2022/08/12	4	62.93	6	63.20	63.00	-2	9,811	-0.02%
2022/08/11	10	64.15	15	64.01	64.50	-5	9,774	-0.05%
2022/08/10	6.1	60.35	2.3	61.27	61.50	3.8	9,669	0.04%
2022/08/09	4	59.13	6	59.50	60.00	-2	9,575	-0.02%
2022/08/08	6	58.03	1	57.80	58.00	5	9,580	0.05%
2022/08/05	2	56.65	8	57.40	57.70	-6	9,675	-0.06%
2022/08/04	16.3	55.49	7	55.00	56.00	9.3	9,803	0.09%
2022/08/03	8	56.49	7	56.73	56.40	1	9,749	0.01%
2022/08/02	6	57.63	4.4	57.80	57.90	1.6	9,726	0.02%
2022/08/01	19	56.41	22	56.15	57.90	-3	9,782	-0.03%
2022/07/29	4.6	54.80	5.4	54.80	54.80	-0.7	9,333	-0.01%
2022/07/28	2	60.90	2	60.80	60.80	0	9,592	0.00%
2022/07/27	6.2	60.32	3	60.80	60.80	3.2	9,631	0.03%
2022/07/26	22.3	60.99	25	61.07	61.10	-2.7	9,605	-0.03%
2022/07/25	21	58.11	25	58.53	59.60	-4	9,320	-0.04%
2022/07/22	50.3	58.06	33	57.21	58.00	17.3	9,034	0.19%
2022/07/21	4.1	59.20	0	59.20	59.20	4	8,254	0.05%
2022/07/20	28.4	66.29	22.7	67.44	65.70	5.7	8,214	0.07%
2022/07/18	2	71.95	0	0.00	72.80	2	7,758	0.03%
2022/07/14	1	70.90	0	0.00	71.30	1	7,784	0.01%
2022/07/12	0.1	69.00	1	70.00	69.10	-1	7,877	-0.01%
2022/07/11	6	69.48	1.1	69.42	69.40	4.9	7,850	0.06%
2022/07/08	0	0.00	1	71.30	70.90	-1	7,817	-0.01%
2022/07/07	1.1	69.07	1	70.80	71.00	0.1	7,858	0.00%
2022/07/06	2	69.70	0	70.50	69.90	2	8,040	0.02%
2022/07/05	4.1	71.21	0	0.00	71.40	4.1	8,002	0.05%
2022/07/04	1	71.00	0	0.00	71.40	1	7,999	0.01%
2022/07/01	8.1	70.98	6	71.85	70.30	2.1	8,025	0.03%
2022/06/27	0.1	75.30	0	0.00	75.50	0.1	8,050	0.00%
2022/06/24	1	74.60	3	74.80	74.50	-2	8,124	-0.02%
2022/06/23	4.1	72.60	0	0.00	72.70	4.1	8,146	0.05%
2022/06/22	4	73.28	0	0.00	72.70	4	8,246	0.05%
2022/06/21	1	74.60	0	0.00	74.40	1	8,256	0.01%
2022/06/20	1	72.92	0	0.00	72.60	1	8,320	0.01%
2022/06/17	11.1	74.97	0	0.00	74.30	11.1	8,386	0.13%
2022/06/15	0	0.00	1	77.00	77.00	-1	8,689	-0.01%
2022/06/14	11	74.87	4	75.00	77.30	7	8,740	0.08%
2022/06/13	23	76.62	19	75.94	75.70	4	8,821	0.05%
2022/06/10	0	0.00	1	78.70	78.50	-1	8,757	-0.01%
2022/06/09	0	78.40	0	0.00	78.40	0	8,756	0.00%
2022/06/08	2	77.85	15	78.33	77.90	-13	8,770	-0.15%
2022/06/07	0	0.00	1	77.60	77.80	-1	8,799	-0.01%
2022/06/06	0	0.00	4	76.80	77.60	-4	8,844	-0.05%
2022/06/02	0	0.00	1	76.20	76.20	-1	8,997	-0.01%
2022/06/01	2	76.20	0.1	76.40	76.10	1.9	9,142	0.02%
2022/05/31	0	0.00	1	75.60	77.10	-1	9,138	-0.01%
2022/05/30	8.1	74.31	12	74.70	75.00	-3.9	9,004	-0.04%
2022/05/26	0	0.00	1	72.20	72.00	-1	9,021	-0.01%
2022/05/24	15.9	71.63	16	71.97	71.70	-0.1	9,462	0.00%
2022/05/23	2	72.70	5	73.00	72.70	-3	9,605	-0.03%
2022/05/20	0	0.00	5	73.40	72.70	-5	9,745	-0.05%
2022/05/19	40	72.01	32	72.57	71.90	8	9,872	0.08%
2022/05/18	4	72.78	2	72.05	73.80	2	9,887	0.02%
2022/05/17	2.2	70.53	0	0.00	71.30	2.2	9,881	0.02%
2022/05/16	28	70.10	26	70.24	70.20	2	9,838	0.02%
2022/05/13	10.1	70.20	3	70.33	71.50	7.1	9,759	0.07%
2022/05/12	40.1	71.98	35.5	70.17	69.80	4.6	9,667	0.05%
2022/05/11	4	73.80	4	74.35	73.40	0	9,487	0.00%
2022/05/10	45	73.05	41	73.32	74.30	4	9,478	0.04%
2022/05/09	64.2	74.95	56	74.84	74.00	8.2	9,401	0.09%
2022/05/06	8.1	75.89	11	75.86	76.40	-2.9	9,293	-0.03%
2022/05/05	38.5	77.15	38	77.39	77.70	0.5	9,294	0.01%
2022/05/04	7	80.29	6	79.58	80.30	1	8,937	0.01%
2022/05/03	12.1	79.51	14	78.76	79.60	-1.9	8,877	-0.02%
2022/04/29	26	77.80	7	78.09	78.30	19	8,755	0.22%
2022/04/28	14.1	77.52	8	77.74	77.50	6.1	8,743	0.07%
2022/04/27	76.3	77.17	69.8	77.27	78.90	6.6	8,590	0.08%
2022/04/25	2	67.40	1	67.90	67.80	1	7,794	0.01%
2022/04/22	4	68.90	1	69.10	69.10	3	7,749	0.04%
2022/04/21	1.4	70.23	2.1	70.34	69.90	-0.8	7,781	-0.01%
2022/04/20	5	69.98	4	70.88	70.30	1	7,799	0.01%
2022/04/19	4	70.55	5	70.86	70.20	-1	7,905	-0.01%
2022/04/18	24.1	69.96	20	70.10	69.80	4.1	8,173	0.05%
2022/04/15	11	72.63	7	73.36	72.50	4	8,063	0.05%
2022/04/14	4.6	73.98	4	74.68	73.80	0.6	8,033	0.01%
2022/04/13	1	73.90	11	74.11	74.30	-10	8,065	-0.12%
2022/04/12	45	74.65	50.1	73.91	73.20	-5	8,002	-0.06%
2022/04/11	2.3	78.18	0	0.00	77.80	2.3	7,785	0.03%
2022/04/08	1	78.10	3	79.13	79.10	-2	7,767	-0.03%
2022/04/07	4.2	79.23	2	78.40	77.50	2.2	7,746	0.03%
2022/04/06	5	79.24	1.3	79.62	79.80	3.7	7,673	0.05%
2022/04/01	1	78.50	0.5	79.10	79.10	0.6	7,626	0.01%
2022/03/31	1	78.80	0	0.00	79.30	1	7,628	0.01%
2022/03/30	7.1	78.99	7	79.33	79.10	0.1	7,624	0.00%
2022/03/29	11	78.51	20.9	78.56	79.20	-9.9	7,527	-0.13%
2022/03/28	20	75.93	18	76.40	77.20	2	7,434	0.03%
2022/03/25	5.1	76.91	23	76.64	77.20	-17.9	7,414	-0.24%
2022/03/24	0.1	75.40	4	74.93	75.10	-4	7,271	-0.05%
2022/03/23	8	74.01	7	74.70	74.90	1	7,250	0.01%
2022/03/22	17	73.04	27.7	73.23	73.60	-10.7	7,157	-0.15%
2022/03/21	13	71.59	9	71.97	71.90	4	7,055	0.06%
2022/03/18	2	71.50	2	71.80	73.00	0	6,990	0.00%
2022/03/17	11	70.38	9	70.64	70.80	2	6,786	0.03%
2022/03/16	33	69.88	31	70.12	70.10	2	6,737	0.03%
2022/03/15	1	72.10	33.4	71.80	71.70	-32.4	6,594	-0.49%
2022/03/14	3	72.03	31	72.17	72.10	-28	6,578	-0.43%
2022/03/11	2	71.40	1	71.80	72.10	1	6,614	0.02%
2022/03/10	20	71.94	10	72.10	71.90	10	6,630	0.15%
2022/03/09	5.8	69.04	4.8	69.20	69.90	1	6,627	0.01%
2022/03/08	23.3	67.75	131	68.03	67.60	-107.7	6,590	-1.63%	大賣/鉅額交易
2022/03/07	22.4	70.41	48	70.54	70.60	-25.6	6,421	-0.40%
2022/03/04	2	73.45	0	0.00	73.30	2	6,411	0.03%
2022/03/03	0	0.00	2	73.50	73.60	-2	6,550	-0.03%
2022/03/02	5	71.90	2	71.60	72.40	3	6,620	0.05%
2022/03/01	8	71.65	2	71.80	72.00	6	6,599	0.09%
2022/02/25	9.2	71.43	46	72.03	71.60	-36.8	6,532	-0.56%
2022/02/24	39.1	72.33	43	72.19	71.50	-3.9	6,388	-0.06%
2022/02/23	31	73.82	45	73.89	74.40	-14	6,141	-0.23%
2022/02/22	6	71.15	5	72.06	71.80	1	6,098	0.02%
2022/02/21	25.2	70.77	15	71.61	71.90	10.2	5,982	0.17%
2022/02/18	3	69.07	26	69.88	69.90	-23	5,863	-0.39%
2022/02/17	9	68.77	5.8	68.54	68.80	3.2	5,808	0.06%
2022/02/16	0	0.00	5	67.90	67.80	-5	5,947	-0.08%
2022/02/15	0	68.10	3	68.07	67.50	-3	6,047	-0.05%
2022/02/14	10	67.30	20	67.93	67.50	-10	6,087	-0.16%
2022/02/11	0	0.00	1	68.50	68.90	-1	6,110	-0.02%
2022/02/10	0.2	68.30	1	68.40	68.80	-0.8	6,203	-0.01%
2022/02/09	11	67.60	6	67.67	67.70	5	6,179	0.08%
2022/02/08	16.1	68.05	1	67.70	67.70	15.1	6,283	0.24%
2022/02/07	0	0.00	2.8	66.47	67.20	-2.8	6,266	-0.04%
2022/01/26	0	0.00	1	63.50	63.70	-1	6,224	-0.02%
2022/01/25	1.1	63.41	16	63.52	63.40	-15	6,480	-0.23%
2022/01/24	23	63.36	32	63.70	64.40	-9	6,577	-0.14%
2022/01/21	10.1	65.10	13	64.88	64.80	-2.9	6,731	-0.04%
2022/01/20	2	65.05	1	66.20	66.30	1	6,874	0.01%
2022/01/19	5	66.30	2	66.20	66.00	3	7,402	0.04%
2022/01/17	5	66.58	0	0.00	66.80	5	7,872	0.06%
2022/01/14	3	66.30	2	66.50	66.00	1	8,057	0.01%
2022/01/13	0.3	66.80	2.1	66.46	67.00	-1.8	8,087	-0.02%
2022/01/12	9	66.30	0	0.00	66.50	9	8,079	0.11%
2022/01/11	21	66.33	41.5	65.89	67.00	-20.5	7,972	-0.26%
2022/01/07	0.1	63.10	1	63.00	62.80	-1	7,732	-0.01%
2022/01/06	2	63.75	4	63.87	63.60	-2	7,738	-0.03%
2022/01/05	0	63.10	3	62.93	63.10	-3	7,746	-0.04%
2022/01/04	3	62.90	2.8	62.90	63.20	0.2	7,864	0.00%
2022/01/03	5	63.70	0	0.00	63.60	5	7,931	0.06%
2021/12/29	0	0.00	1	63.50	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	1.2	62.92	63.00	-1.2	8,085	-0.02%
2021/12/27	0	0.00	7	62.84	63.00	-7	8,192	-0.09%
2021/12/24	2	63.40	8	63.34	63.30	-6	8,294	-0.07%
2021/12/23	0	0.00	18	62.25	62.50	-18	8,336	-0.22%
2021/12/22	0	0.00	1	62.30	62.00	-1	8,446	-0.01%
2021/12/21	18	62.53	5	62.44	62.40	13	8,678	0.15%
2021/12/20	5	61.02	0	0.00	61.40	5	9,124	0.05%
2021/12/16	0	0.00	2.8	62.01	61.80	-2.8	10,123	-0.03%
2021/12/15	3	61.23	1	62.00	61.90	2	10,653	0.02%
2021/12/14	3	60.97	0	0.00	61.00	3	10,919	0.03%
2021/12/13	5.2	62.12	21.4	61.87	61.60	-16.2	11,008	-0.15%
2021/12/10	7	63.43	5	63.30	63.20	2	11,117	0.02%
2021/12/09	4.4	64.10	1	64.10	64.00	3.4	11,358	0.03%
2021/12/08	1	64.50	1	64.20	64.10	0	11,789	0.00%
2021/12/07	5.6	63.69	19	64.15	64.40	-13.4	12,028	-0.11%
2021/12/06	5	62.78	11	63.26	63.00	-6	12,160	-0.05%
2021/12/03	5.7	63.85	9	64.43	63.40	-3.3	12,276	-0.03%
2021/12/02	8	63.80	1	63.90	63.70	7	12,428	0.06%
2021/12/01	0	0.00	16	64.81	64.80	-16	12,676	-0.13%
2021/11/30	8	64.71	2.4	64.78	64.20	5.6	12,675	0.04%
2021/11/29	1	63.90	1	64.30	63.80	0	12,668	0.00%
2021/11/26	13	65.85	4.5	65.42	64.90	8.5	12,667	0.07%
2021/11/25	5.6	66.76	0	0.00	66.70	5.6	12,678	0.04%
2021/11/24	4	66.63	0	0.00	66.90	4	12,709	0.03%
2021/11/23	3	66.50	0	0.00	66.50	3	12,738	0.02%
2021/11/22	0.2	67.00	22	66.91	66.70	-21.8	12,707	-0.17%
2021/11/19	11.7	67.53	5	68.34	67.10	6.7	12,660	0.05%
2021/11/18	4	68.68	10	68.82	68.70	-6	12,521	-0.05%
2021/11/17	1.7	68.73	1	68.70	68.90	0.7	12,501	0.01%
2021/11/16	7	68.44	2	68.45	68.50	5	12,484	0.04%
2021/11/15	21.2	68.88	12	69.68	69.00	9.2	12,470	0.07%
2021/11/12	1.4	67.64	12	67.72	68.50	-10.6	12,312	-0.09%
2021/11/11	7.8	66.91	1.6	66.51	66.70	6.2	12,278	0.05%
2021/11/10	7.3	67.52	0	0.00	66.80	7.3	12,311	0.06%
2021/11/09	10.9	67.00	15.9	66.94	67.50	-5	12,330	-0.04%
2021/11/08	5	66.92	11	67.28	67.50	-6	12,253	-0.05%
2021/11/05	4.2	66.72	8	67.18	67.00	-3.8	12,270	-0.03%
2021/11/04	11	68.99	0	0.00	68.50	11	12,132	0.09%
2021/11/03	1	69.70	4.3	69.50	69.60	-3.3	12,059	-0.03%
2021/11/02	4	68.62	19	68.96	68.20	-15	11,962	-0.13%
2021/11/01	8	70.89	14	70.68	70.90	-6	11,713	-0.05%
2021/10/29	10.2	71.03	9	71.21	70.90	1.2	11,593	0.01%
2021/10/28	6.1	69.63	12	69.94	69.90	-5.9	11,409	-0.05%
2021/10/27	12.2	69.67	4	69.80	69.90	8.2	11,209	0.07%
2021/10/26	9	65.54	31	65.23	67.20	-22	10,637	-0.21%
2021/10/25	5	61.38	11.1	61.26	61.90	-6.1	10,289	-0.06%
2021/10/22	6.1	59.71	13.4	59.72	60.80	-7.4	10,202	-0.07%
2021/10/21	3.3	58.01	3	58.03	58.20	0.3	10,106	0.00%
2021/10/20	5	57.50	3	57.27	57.30	2	10,103	0.02%
2021/10/19	0.2	56.50	2.2	56.50	57.00	-2	10,262	-0.02%
2021/10/18	1	56.00	1	55.80	56.40	0	10,314	0.00%
2021/10/15	1.1	54.99	0	0.00	55.20	1.1	10,382	0.01%
2021/10/14	2	54.70	0	0.00	54.50	2	10,443	0.02%
2021/10/13	11.2	55.20	20	54.87	54.80	-8.8	10,588	-0.08%
2021/10/12	3	55.17	11	55.55	55.30	-8	10,583	-0.08%
2021/10/08	5	56.94	4	57.00	56.80	1	10,518	0.01%
2021/10/07	7	55.94	0	0.00	56.40	7	10,529	0.07%
2021/10/06	4	56.55	6	56.18	55.30	-2	10,674	-0.02%
2021/10/05	2	55.05	5	55.02	56.00	-3	10,724	-0.03%
2021/10/04	2	56.83	2	55.95	55.30	0	10,856	0.00%
2021/10/01	9.1	56.27	18	56.12	56.00	-9	11,058	-0.08%
2021/09/30	3.1	57.47	0	0.00	57.40	3.1	11,098	0.03%
2021/09/29	2	57.80	2	57.50	57.40	0	11,014	0.00%
2021/09/28	24	57.40	8	57.76	57.90	16	10,929	0.15%
2021/09/27	22.7	58.00	30	56.56	56.10	-7.3	10,701	-0.07%
2021/09/24	9	60.23	2	60.20	59.80	7	10,230	0.07%
2021/09/23	38	60.82	41.5	61.45	61.10	-3.5	9,950	-0.03%
2021/09/22	16	82.04	0.2	82.20	82.30	15.8	9,324	0.17%
2021/09/17	18	84.58	13	84.45	85.00	5	9,002	0.06%
2021/09/16	1	85.28	1	83.50	83.90	0	8,754	0.00%
2021/09/15	6	83.90	8.8	83.92	84.60	-2.8	8,643	-0.03%
2021/09/14	5	81.78	2	82.90	83.50	3	8,435	0.04%
2021/09/13	13	83.02	8	83.15	81.50	5	8,187	0.06%
2021/09/10	9.1	80.26	7	80.59	81.20	2.1	7,808	0.03%
2021/09/09	12	76.64	10	75.30	78.50	2	7,588	0.03%
2021/09/08	2.3	75.07	2	75.20	75.10	0.3	7,397	0.00%
2021/09/07	3	73.80	5	74.44	76.10	-2	7,242	-0.03%
2021/09/06	5.4	72.43	3.4	74.26	73.60	2	7,053	0.03%
2021/09/03	1	70.20	1	70.40	69.90	0	6,790	0.00%
2021/09/02	4.1	71.39	2	70.30	69.40	2.1	6,743	0.03%
2021/09/01	5.2	70.88	2	71.00	71.30	3.2	6,592	0.05%
2021/08/31	3	68.50	21	68.36	69.30	-18	6,396	-0.28%
2021/08/30	6	67.42	0	0.00	67.60	6	6,261	0.10%
2021/08/26	1	65.40	1	65.60	65.30	0	6,145	0.00%
2021/08/25	0	0.00	105.5	65.06	65.40	-105.5	6,158	-1.71%	大賣/鉅額交易
2021/08/24	4	64.70	2	65.35	64.80	2	6,142	0.03%
2021/08/23	4	64.48	1	64.60	64.80	3	6,169	0.05%
2021/08/20	3	63.60	2.2	63.04	63.00	0.8	6,168	0.01%
2021/08/19	0.4	64.80	0.5	63.94	63.60	-0.1	6,197	0.00%
2021/08/18	2	63.00	4	63.50	65.40	-2	6,155	-0.03%
2021/08/17	2	64.65	3.3	64.01	63.50	-1.3	6,094	-0.02%
2021/08/16	10.5	66.65	1	66.00	65.90	9.5	6,041	0.16%
2021/08/13	32	67.57	3	67.77	67.80	29	5,959	0.49%
2021/08/12	2.1	65.79	42	65.43	67.00	-39.9	5,897	-0.68%
2021/08/11	0	0.00	5	65.60	65.30	-5	5,920	-0.08%
2021/08/10	0	0.00	0.2	64.60	64.50	-0.2	5,951	0.00%
2021/08/09	3	64.30	1	65.60	64.90	2	6,139	0.03%
2021/08/06	10	64.65	3	64.20	64.70	7	6,274	0.11%
2021/08/05	6	64.80	0	0.00	64.70	6	6,402	0.09%
2021/08/04	5	64.70	0	0.00	65.00	5	6,738	0.07%
2021/08/03	2	63.45	0.5	64.05	64.30	1.5	6,917	0.02%
2021/08/02	0	0.00	1	63.10	63.60	-1	7,003	-0.01%
2021/07/30	5	62.80	1	62.80	62.40	4	6,997	0.06%
2021/07/29	5	62.28	0	0.00	62.20	5	7,027	0.07%
2021/07/28	10.5	61.12	27.5	60.93	61.40	-17	7,070	-0.24%
2021/07/27	1	63.50	14	63.27	62.10	-13	7,230	-0.18%
2021/07/26	3	65.23	19	65.32	64.80	-16	7,176	-0.22%
2021/07/23	5	66.08	18.5	65.74	66.40	-13.5	7,135	-0.19%
2021/07/22	11.5	65.23	1	64.80	65.00	10.5	6,977	0.15%
2021/07/21	32	65.15	1	65.50	65.10	31	6,938	0.45%
2021/07/20	9	65.50	13	65.88	65.80	-4	6,906	-0.06%
2021/07/19	9	67.17	5	67.30	66.60	4	6,888	0.06%
2021/07/16	0	65.30	15	64.93	65.60	-15	6,921	-0.22%
2021/07/15	6	64.60	1	64.50	64.80	5	6,945	0.07%
2021/07/14	7	62.67	2	63.30	63.30	5	6,955	0.07%
2021/07/13	6	65.25	15	64.07	64.00	-9	7,001	-0.13%
2021/07/12	38	64.70	1	64.00	65.40	37	6,962	0.53%
2021/07/09	11	62.57	13	62.58	62.90	-2	6,865	-0.03%
2021/07/08	22	61.38	8	62.05	62.90	14	6,744	0.21%
2021/07/07	6.3	58.64	3.1	58.55	59.10	3.2	6,524	0.05%
2021/07/06	2	57.00	0	0.00	56.80	2	6,403	0.03%
2021/07/05	6	56.88	13	56.88	56.70	-7	6,492	-0.11%
2021/07/02	0.5	56.70	1	56.70	56.40	-0.5	6,586	-0.01%
2021/07/01	10	57.10	4	57.20	56.60	6	6,649	0.09%
2021/06/30	6	56.67	0	0.00	56.60	6	6,742	0.09%
2021/06/29	12	57.48	2	57.35	56.70	10	6,807	0.15%
2021/06/28	9	55.73	4	57.05	57.60	5	6,848	0.07%
2021/06/25	4	54.58	2	54.75	54.80	2	6,779	0.03%
2021/06/24	1	54.30	0	0.00	54.20	1	7,383	0.01%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/21	1	53.90	0	0.00	53.90	1	7,565	0.01%
2021/06/16	0	0.00	1	53.40	53.40	-1	7,669	-0.01%
2021/06/15	4	53.55	0	0.00	53.70	4	7,756	0.05%
2021/06/11	1	53.40	2.1	53.09	53.20	-1.1	7,884	-0.01%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/07	21	52.35	4	51.95	52.20	17	8,253	0.21%
2021/06/03	4	52.63	1	52.70	52.70	3	8,488	0.04%
2021/06/02	0	0.00	4.1	52.60	52.50	-4.1	8,578	-0.05%
2021/06/01	0	0.00	2	52.35	52.50	-2	8,588	-0.02%
2021/05/31	10.9	52.36	17	52.10	52.50	-6.1	8,689	-0.07%
2021/05/28	3.4	52.39	6.2	52.35	52.40	-2.8	8,738	-0.03%
2021/05/27	0.3	51.73	0	0.00	52.00	0.3	8,795	0.00%
2021/05/26	1	51.60	0	0.00	51.80	1	8,838	0.01%
2021/05/25	5.3	51.78	0.1	51.90	51.70	5.3	8,879	0.06%
2021/05/24	0.1	51.60	2	51.50	51.50	-1.9	8,946	-0.02%
2021/05/21	1.4	51.40	5.9	51.50	51.70	-4.5	9,023	-0.05%
2021/05/20	11.1	51.43	11	50.80	51.00	0.1	9,068	0.00%
2021/05/19	2.5	51.30	18	51.40	51.20	-15.5	9,040	-0.17%
2021/05/18	1	50.60	2	50.22	51.00	-1	9,037	-0.01%
2021/05/17	12.4	49.16	4	50.04	48.45	8.4	8,988	0.09%
2021/05/14	18	51.35	2.2	51.51	51.00	15.8	8,783	0.18%
2021/05/13	23	50.00	16	49.16	49.85	7	8,642	0.08%
2021/05/12	14	50.52	16	50.49	50.20	-2	8,526	-0.02%
2021/05/11	10	53.15	4	54.85	53.80	6	8,165	0.07%
2021/05/10	12	53.98	12	54.06	54.60	0	7,961	0.00%
2021/05/07	0	0.00	3	53.33	53.50	-3	7,907	-0.04%
2021/05/06	4	53.20	0	0.00	53.00	4	7,904	0.05%
2021/05/05	13.1	53.07	2.1	52.17	52.50	11	7,852	0.14%
2021/05/04	8	52.98	1	52.30	52.20	7	7,773	0.09%
2021/05/03	1	52.90	3.1	53.20	53.10	-2.1	7,497	-0.03%
2021/04/29	3.8	53.20	5	53.44	53.10	-1.2	7,427	-0.02%
2021/04/28	3	53.60	20	53.70	53.70	-17	7,378	-0.23%
2021/04/27	7	53.89	0	0.00	54.10	7	7,421	0.09%
2021/04/26	10	54.60	7	54.07	54.30	3	7,393	0.04%
2021/04/23	1	52.40	11	53.05	53.20	-10	7,335	-0.14%
2021/04/22	4	53.13	31	54.48	52.70	-27	7,311	-0.37%
2021/04/21	1	53.10	6	53.90	54.10	-5	7,133	-0.07%
2021/04/20	0.5	53.00	1	53.00	53.10	-0.5	7,055	-0.01%
2021/04/19	2	52.90	10.1	52.57	53.10	-8.1	7,025	-0.11%
2021/04/16	1	50.80	19	50.36	51.40	-18	6,894	-0.26%
2021/04/15	0	0.00	3	50.07	50.10	-3	6,783	-0.04%
2021/04/14	9	49.31	1	49.50	49.55	8	6,728	0.12%
2021/04/13	0	0.00	2.2	50.21	49.85	-2.2	6,716	-0.03%
2021/04/12	0	0.00	1.5	49.88	49.95	-1.5	6,649	-0.02%
2021/04/09	7	49.40	1	49.45	49.45	6	6,629	0.09%
2021/04/08	3	49.92	209	50.10	49.80	-206	6,544	-3.15%	大賣/鉅額交易
2021/04/06	18	50.09	2	49.95	50.00	16	6,395	0.25%
2021/04/01	2.4	49.46	3.7	49.54	49.60	-1.3	6,285	-0.02%
2021/03/31	0	0.00	5	49.34	49.50	-5	6,175	-0.08%
2021/03/30	10	48.59	16	48.35	48.90	-6	6,036	-0.10%
2021/03/29	26	48.74	57.1	48.54	48.85	-31.1	5,902	-0.53%
2021/03/26	1	45.40	0	0.00	45.75	1	5,279	0.02%
2021/03/25	1	44.75	1	45.05	45.20	0	5,226	0.00%
2021/03/24	0.5	44.65	5.5	44.44	44.40	-5	5,136	-0.10%
2021/03/23	0	0.00	1	45.05	45.20	-1	5,052	-0.02%
2021/03/22	0	0.00	0.3	44.50	44.85	-0.3	5,014	-0.01%
2021/03/19	11	44.50	4	44.43	44.55	7	4,970	0.14%
2021/03/18	8.1	45.04	4	45.21	45.15	4.1	4,895	0.08%
2021/03/17	15	45.18	0	0.00	45.30	15	4,839	0.31%
2021/03/16	1	44.35	93.1	44.08	44.40	-92.1	4,730	-1.95%
2021/03/15	3	43.40	2	43.50	43.75	1	4,852	0.02%
2021/03/12	0.1	43.35	7	43.72	43.30	-6.9	4,930	-0.14%
2021/03/11	3	44.15	7	44.01	43.80	-4	4,909	-0.08%
2021/03/10	2	43.80	3	43.90	43.85	-1	4,774	-0.02%
2021/03/09	1	43.10	6.1	43.06	43.50	-5.1	4,695	-0.11%
2021/03/08	3	42.60	3	42.57	42.75	0	4,623	0.00%
2021/03/05	10	42.10	0	0.00	42.15	10	4,621	0.22%
2021/03/04	2	42.45	41	42.22	42.20	-39	4,853	-0.80%
2021/03/03	1	41.69	1.6	41.92	42.05	-0.6	4,788	-0.01%
2021/03/02	0	0.00	12.1	41.89	41.60	-12.1	4,714	-0.26%
2021/02/26	3	41.67	10	41.45	41.70	-7	4,687	-0.15%
2021/02/25	1	41.70	4	41.63	41.65	-3	4,612	-0.07%
2021/02/24	1	41.75	4	41.69	41.45	-3	4,608	-0.07%
2021/02/23	1	41.75	3	41.67	41.75	-2	4,563	-0.04%
2021/02/22	3	41.10	71	41.35	41.20	-68	4,583	-1.48%
2021/02/19	3	40.60	0	0.00	40.90	3	4,526	0.07%
2021/02/18	6	40.78	0	0.00	40.90	6	4,534	0.13%
2021/02/17	0	0.00	1	40.10	40.20	-1	4,507	-0.02%
2021/02/02	5	39.30	0	0.00	39.25	5	4,806	0.10%
2021/02/01	0	0.00	9	38.62	38.80	-9	4,840	-0.19%
2021/01/29	2	39.13	0	0.00	38.75	2	4,864	0.04%
2021/01/28	2	39.18	1	39.20	39.25	1	4,838	0.02%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	10.2	39.40	2.3	39.46	39.70	7.9	4,884	0.16%
2021/01/22	0	0.00	23	39.46	39.60	-23	4,948	-0.46%
2021/01/20	4	39.61	1	39.60	39.35	3	5,139	0.06%
2021/01/19	4	40.05	0	0.00	40.00	4	5,446	0.07%
2021/01/18	37	39.98	3	40.08	40.20	34	5,425	0.63%
2021/01/15	5	40.55	2	40.25	40.25	3	5,380	0.06%
2021/01/14	2	40.78	0	0.00	40.70	2	5,366	0.04%
2021/01/13	9	40.60	9	40.70	40.70	0	5,365	0.00%
2021/01/12	8	40.59	0	0.00	40.50	8	5,374	0.15%
2021/01/11	1	40.75	2.5	40.66	40.65	-1.5	5,350	-0.03%
2021/01/08	30	40.40	7	40.35	40.35	23	5,361	0.43%
2021/01/07	0	0.00	1	40.40	40.25	-1	5,373	-0.02%
2021/01/06	23	40.27	1	40.85	40.20	22	5,376	0.41%
2021/01/05	0	0.00	2	40.85	40.70	-2	5,327	-0.04%
2021/01/04	61	40.71	1	40.75	40.70	60	5,346	1.12%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/30	5	40.80	0	0.00	40.75	5	5,371	0.09%
2020/12/28	1	40.60	0	0.00	40.55	1	5,409	0.02%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	4	40.14	1	40.20	40.10	3	5,534	0.05%
2020/12/22	4	40.28	6	40.48	40.25	-2	5,545	-0.04%
2020/12/21	2	40.43	0.4	40.50	40.60	1.6	5,573	0.03%
2020/12/17	3	40.58	1	40.65	40.75	2	5,590	0.04%
2020/12/16	3	40.65	0	0.00	40.75	3	5,582	0.05%
2020/12/15	1	40.50	1	40.60	40.45	0	5,575	0.00%
2020/12/14	2	40.65	0	0.00	40.45	2	5,559	0.04%
2020/12/11	3	40.40	43	40.45	40.55	-40	5,568	-0.72%
2020/12/10	45	40.28	21	40.22	40.35	24	5,520	0.43%
2020/12/09	11	40.18	2	40.25	40.40	9	5,490	0.16%
2020/12/08	24	41.25	3	41.38	41.20	21	5,326	0.39%
2020/12/07	0.5	41.70	51.5	41.80	41.75	-51	5,223	-0.98%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	0	0.00	2	41.40	41.45	-2	5,148	-0.04%
2020/12/02	3	41.40	1	41.60	41.25	2	5,134	0.04%
2020/12/01	13	41.98	0	0.00	41.65	13	5,124	0.25%
2020/11/30	24	41.81	11	41.85	42.05	13	5,073	0.26%
2020/11/27	2	41.38	0	41.20	41.35	2	4,872	0.04%
2020/11/26	1	40.85	2	40.90	41.00	-1	4,964	-0.02%
2020/11/25	1	40.85	1	40.70	40.80	0	5,174	0.00%
2020/11/24	1	41.05	2	41.18	41.00	-1	5,340	-0.02%
2020/11/23	1	41.35	1	41.35	41.30	0	5,495	0.00%
2020/11/20	0	0.00	13.4	41.33	41.40	-13.4	5,501	-0.24%
2020/11/19	22.1	41.42	5	41.45	41.40	17.1	5,590	0.31%
2020/11/18	0	0.00	2	40.93	40.95	-2	5,553	-0.04%
2020/11/16	0	0.00	10	40.88	40.80	-10	5,871	-0.17%
2020/11/13	6	40.65	6	40.70	40.70	0	6,573	0.00%
2020/11/12	13	41.00	2	40.95	40.85	11	6,742	0.16%
2020/11/11	22.2	41.05	18	41.01	41.40	4.2	6,913	0.06%
2020/11/10	4	40.68	12.1	40.60	40.65	-8.1	6,835	-0.12%
2020/11/09	5	40.22	2	40.25	40.20	3	6,776	0.04%
2020/11/06	10	40.33	0	0.00	40.05	10	6,781	0.15%
2020/11/05	7	40.10	6	40.37	40.25	1	6,780	0.01%
2020/11/04	3.1	39.93	0.2	40.00	40.00	2.9	6,756	0.04%
2020/11/03	15.3	40.05	2	40.10	40.05	13.3	6,766	0.20%
2020/11/02	5	39.53	8	39.59	39.70	-3	6,788	-0.04%
2020/10/30	6	40.13	8	39.98	39.50	-2	6,796	-0.03%
2020/10/29	57	39.98	10	40.00	40.05	47	6,757	0.70%
2020/10/28	1	40.50	0	0.00	40.55	1	6,752	0.01%
2020/10/27	23.1	40.91	39	40.38	41.05	-16	6,679	-0.24%
2020/10/23	9	38.79	4	38.85	38.70	5	6,412	0.08%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/16	3	38.30	4	38.30	38.20	-1	6,513	-0.02%
2020/10/15	2	38.53	0	0.00	38.55	2	6,509	0.03%
2020/10/14	0	0.00	3	38.95	38.95	-3	6,508	-0.05%
2020/10/13	4	38.95	0	0.00	38.95	4	6,644	0.06%
2020/10/12	5	38.93	2	38.85	38.85	3	6,755	0.04%
2020/10/08	3.5	39.32	0	0.00	39.30	3.5	6,856	0.05%
2020/10/06	0	0.00	2	39.75	39.90	-2	6,927	-0.03%
2020/09/30	37	38.80	1	38.85	38.90	36	6,943	0.52%
2020/09/29	4	38.90	2	38.90	38.85	2	6,951	0.03%
2020/09/28	0	0.00	3	39.50	39.40	-3	6,890	-0.04%
2020/09/25	0	0.00	1	39.45	39.30	-1	6,921	-0.01%
2020/09/24	1	39.40	2	39.40	39.40	-1	6,959	-0.01%
2020/09/22	5	41.10	2	40.90	40.85	3	7,024	0.04%
2020/09/21	2	41.40	2	41.40	41.40	0	7,034	0.00%
2020/09/17	1	41.60	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0	0.00	3	41.60	41.65	-3	7,082	-0.04%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	3	41.30	3	41.45	41.30	0	7,096	0.00%
2020/09/10	2	41.25	0	0.00	41.10	2	7,073	0.03%
2020/09/09	4	41.00	2	41.40	41.40	2	7,137	0.03%
2020/09/08	2	41.30	2	41.35	41.40	0	7,177	0.00%
2020/09/07	20	41.66	0	0.00	41.45	20	7,272	0.28%
2020/09/04	2	41.00	2	41.28	41.50	0	7,403	0.00%
2020/09/03	5	41.91	3	41.75	41.80	2	7,475	0.03%
2020/09/02	5	41.55	4	41.53	41.45	1	7,464	0.01%
2020/09/01	5	42.76	5	42.14	41.85	0	7,474	0.00%
2020/08/31	4	42.38	4	42.83	43.20	0	7,377	0.00%
2020/08/28	19	41.56	12	41.26	42.20	7	7,189	0.10%
2020/08/27	5	39.77	2	40.00	40.05	3	7,080	0.04%
2020/08/26	1	39.20	8	39.20	39.35	-7	6,946	-0.10%
2020/08/25	24	39.10	33	38.77	39.00	-9	6,912	-0.13%
2020/08/24	13	37.82	35	38.04	37.85	-22	6,825	-0.32%
2020/08/21	45	38.18	11	38.28	38.25	34	6,772	0.50%
2020/08/20	65	37.57	5	38.21	37.45	60	6,713	0.89%
2020/08/19	37.2	38.26	12	38.69	39.05	25.2	6,444	0.39%
2020/08/18	4.2	54.84	29	54.63	54.70	-24.8	5,689	-0.44%
2020/08/17	73	53.85	28	54.13	54.40	45	5,504	0.82%
2020/08/14	8	52.95	5	52.54	53.10	3	5,306	0.06%
2020/08/13	2	52.90	0	0.00	53.40	2	5,255	0.04%
2020/08/12	2	52.20	0	0.00	53.00	2	5,247	0.04%
2020/08/11	2	52.75	0	0.00	52.70	2	5,238	0.04%
2020/08/10	1	53.20	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0.5	52.80	35	53.07	53.00	-34.5	5,258	-0.66%
2020/08/06	0.5	53.20	6	53.55	53.40	-5.5	5,230	-0.11%
2020/08/05	11.4	52.54	2	52.80	53.00	9.4	5,195	0.18%
2020/08/04	0.5	52.10	0.2	52.10	52.20	0.3	5,175	0.01%
2020/08/03	0.5	52.00	1	52.00	52.20	-0.5	5,146	-0.01%
2020/07/31	0.2	50.80	2	50.85	50.80	-1.8	5,063	-0.04%
2020/07/30	4.2	49.58	5	50.20	50.10	-0.8	5,001	-0.02%
2020/07/29	3.3	49.65	7	49.75	49.50	-3.8	4,963	-0.08%
2020/07/28	1.2	46.28	1	47.00	47.00	0.2	4,892	0.00%
2020/07/27	2	48.10	0	0.00	46.40	2	4,893	0.04%
2020/07/24	3	49.15	0	0.00	48.50	3	4,848	0.06%
2020/07/20	10	49.40	1	49.05	48.95	9	4,914	0.18%
2020/07/17	1.1	50.26	2	50.55	49.55	-0.9	4,874	-0.02%
2020/07/16	2	51.90	2	51.45	51.20	0	4,761	0.00%
2020/07/15	213.9	54.07	4	53.85	53.80	209.9	4,637	4.53%	大買/鉅額交易
2020/07/13	0	0.00	197	53.88	53.60	-197	4,460	-4.42%	大賣/鉅額交易
2020/07/10	1.2	53.25	2	53.40	53.00	-0.8	4,428	-0.02%
2020/07/09	2	54.50	2	54.50	54.30	0	4,373	0.00%
2020/07/07	31	54.18	3	54.27	54.20	28	4,296	0.65%
2020/07/06	1	53.80	4	54.00	54.10	-3	4,287	-0.07%
2020/07/03	1	53.30	0	0.00	53.50	1	4,273	0.02%
2020/07/02	16.2	53.52	2	54.15	54.00	14.2	4,302	0.33%
2020/07/01	1	51.60	33	51.50	51.70	-32	4,350	-0.74%
2020/06/30	0	0.00	2	50.80	51.10	-2	4,565	-0.04%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/24	1.2	50.48	40	50.55	50.60	-38.8	4,515	-0.86%
2020/06/23	1	50.50	2	50.60	50.60	-1	4,522	-0.02%
2020/06/22	30	50.30	10	50.45	50.50	20	4,536	0.44%
2020/06/19	1	50.70	0.5	50.10	50.20	0.5	4,583	0.01%
2020/06/18	1	50.30	2.2	50.27	50.30	-1.2	4,597	-0.03%
2020/06/17	5.1	49.90	0	0.00	49.85	5.1	4,584	0.11%
2020/06/16	3	50.27	2	50.50	50.20	1	4,617	0.02%
2020/06/12	2	48.20	11	48.79	49.80	-9	4,626	-0.19%
2020/06/11	2	51.60	5	50.52	50.10	-3	4,573	-0.07%
2020/06/10	12	50.83	12	50.81	51.40	0	4,436	0.00%
2020/06/09	1	49.45	0	0.00	49.40	1	4,373	0.02%
2020/06/08	2	49.48	10	49.45	49.60	-8	4,375	-0.18%
2020/06/05	10	48.05	1	48.85	48.75	9	4,314	0.21%
2020/06/03	0	0.00	2	48.48	48.30	-2	4,290	-0.05%
2020/06/02	0	0.00	14.7	46.43	47.30	-14.7	4,169	-0.35%
2020/06/01	81	46.21	26	46.20	46.05	55	4,098	1.34%
2020/05/29	1	45.45	0	0.00	45.70	1	4,059	0.02%
2020/05/28	0	0.00	1	46.25	45.75	-1	3,998	-0.03%
2020/05/26	0.5	45.70	0	0.00	45.75	0.5	3,934	0.01%
2020/05/25	0	0.00	18	45.10	45.30	-18	3,901	-0.46%
2020/05/22	12	45.27	0	0.00	45.00	12	3,892	0.31%
2020/05/21	0	0.00	1	45.90	45.80	-1	3,845	-0.03%
2020/05/20	2	45.10	0	0.00	45.00	2	3,794	0.05%
2020/05/19	0	0.00	41	45.07	45.25	-41	3,756	-1.09%
2020/05/18	107	44.58	3	44.65	44.65	104	3,691	2.82%	大買/鉅額交易
2020/05/15	13	44.36	3.1	44.53	44.35	9.9	3,640	0.27%
2020/05/13	0	0.00	18	43.95	44.10	-18	3,538	-0.51%
2020/05/08	8	43.94	0	0.00	43.95	8	3,459	0.23%
2020/05/07	0	0.00	2	43.60	43.90	-2	3,446	-0.06%
2020/05/06	0	0.00	1	43.60	43.55	-1	3,443	-0.03%
2020/05/04	5	43.73	0	0.00	43.75	5	3,409	0.15%
2020/04/30	0	0.00	20	44.60	44.60	-20	3,406	-0.59%
2020/04/29	12.3	44.75	0	0.00	44.65	12.3	3,369	0.36%
2020/04/28	2	43.45	11	43.31	43.95	-9	3,313	-0.27%
2020/04/27	10	42.67	56	42.70	42.75	-46	3,294	-1.40%
2020/04/23	4	41.66	5	41.80	41.60	-1	3,202	-0.03%
2020/04/22	4	40.60	1	41.30	41.55	3	3,177	0.09%
2020/04/21	0	0.00	1	41.25	41.20	-1	3,165	-0.03%
2020/04/20	2	42.10	2	41.80	41.85	0	3,117	0.00%
2020/04/17	2.4	41.76	4	42.21	41.80	-1.6	3,106	-0.05%
2020/04/16	2	41.68	1	41.90	41.95	1	3,052	0.03%
2020/04/15	2	42.05	1	41.95	41.95	1	3,021	0.03%
2020/04/14	11	41.48	0	0.00	41.65	11	2,977	0.37%
2020/04/13	9.3	41.44	0	0.00	41.25	9.3	2,954	0.31%
2020/04/10	3.1	41.50	0	0.00	41.45	3.1	2,942	0.10%
2020/04/09	6	41.74	1	41.40	41.30	5	2,923	0.17%
2020/04/08	0	0.00	1	41.60	41.75	-1	2,875	-0.03%
2020/04/07	4.1	41.39	3	41.53	41.30	1.1	2,832	0.04%
2020/04/06	70	41.79	0.4	41.95	41.95	69.6	2,735	2.54%
2020/04/01	5	41.98	4	42.00	42.00	1	2,553	0.04%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	1	34.20	4	34.35	34.75	-3	2,288	-0.13%
2020/03/27	0	0.00	31	34.69	34.80	-31	2,431	-1.27%
2020/03/26	19	33.25	0	0.00	33.75	19	2,530	0.75%
2020/03/25	2	32.70	1	33.50	33.40	1	2,631	0.04%
2020/03/24	2	31.40	62	31.23	31.45	-60	2,628	-2.28%
2020/03/23	61	30.28	0	0.00	30.10	61	2,638	2.31%
2020/03/20	2	30.95	1	30.90	31.20	1	2,635	0.04%
2020/03/17	1	34.10	1	34.55	34.05	0	2,453	0.00%
2020/03/16	1	36.80	2	37.15	35.90	-1	2,400	-0.04%
2020/03/13	2.2	36.50	26.2	35.84	37.45	-24	2,383	-1.01%
2020/03/12	3	39.63	0	0.00	39.40	3	2,313	0.13%
2020/03/11	3	40.85	0	0.00	40.70	3	2,278	0.13%
2020/03/10	1	39.85	3	40.00	40.35	-2	2,289	-0.09%
2020/03/09	23	40.60	0	0.00	40.30	23	2,273	1.01%
2020/03/06	2	42.03	0	0.00	41.75	2	2,220	0.09%
2020/03/05	2	42.55	0	0.00	42.60	2	2,215	0.09%
2020/03/04	1	41.90	0	0.00	41.95	1	2,247	0.04%
2020/03/03	2	41.75	2.9	41.68	41.65	-0.9	2,272	-0.04%
2020/03/02	0	0.00	6	41.01	41.15	-6	2,277	-0.26%
2020/02/27	13	41.12	0	0.00	41.05	13	2,323	0.56%
2020/02/26	1	41.35	1	41.70	41.55	0	2,321	0.00%
2020/02/25	1	41.50	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1	42.05	2	41.90	41.85	-1	2,350	-0.04%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	43.10	42.95	-1	2,428	-0.04%
2020/02/18	1	42.45	1	42.40	42.55	0	2,479	0.00%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/14	0	0.00	2	42.75	42.80	-2	2,702	-0.07%
2020/02/11	0	0.00	3	42.33	42.30	-3	2,738	-0.11%
2020/02/10	3	41.50	0	0.00	42.00	3	2,754	0.11%
2020/02/07	10	42.23	0	0.00	42.10	10	2,780	0.36%
2020/02/06	0	0.00	2	42.60	42.70	-2	2,780	-0.07%
2020/02/05	0.4	42.10	3	41.75	42.05	-2.6	2,784	-0.09%
2020/02/04	4.7	41.73	1	41.80	41.70	3.7	2,775	0.13%
2020/02/03	11	41.68	3	41.30	41.60	8	2,743	0.29%
2020/01/31	7	42.53	8	42.72	42.45	-1	2,736	-0.04%
2020/01/30	2	43.63	3	43.02	42.10	-1	2,738	-0.04%
2020/01/15	1	45.10	2	45.20	45.10	-1	2,781	-0.04%
2020/01/14	1	45.35	0.1	45.20	45.25	0.9	2,790	0.03%
2020/01/09	0	0.00	3	44.53	44.65	-3	2,887	-0.10%
2020/01/08	2	44.20	0	0.00	44.10	2	2,905	0.07%
2020/01/07	0	0.00	6	44.61	44.60	-6	2,929	-0.20%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2020/01/03	2	45.10	2	45.20	45.10	0	2,925	0.00%
2019/12/31	7	45.29	0	0.00	45.20	7	2,974	0.24%
2019/12/30	5	45.55	0	0.00	45.50	5	2,964	0.17%
2019/12/25	1	45.15	2	45.20	45.20	-1	2,932	-0.03%
2019/12/24	7	44.41	2	44.58	44.70	5	2,909	0.17%
2019/12/23	4	44.60	1	44.80	43.90	3	2,739	0.11%
2019/12/20	1	44.30	2	44.75	43.90	-1	2,586	-0.04%
2019/12/19	3	44.22	0	0.00	44.30	3	2,435	0.12%
2019/12/18	18	45.01	5	45.00	44.90	13	2,377	0.55%
2019/12/17	2	45.55	0	0.00	45.60	2	2,336	0.09%
2019/12/16	0	0.00	4	46.24	45.80	-4	2,299	-0.17%
2019/12/13	1	45.55	0	0.00	45.60	1	2,247	0.04%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	6	45.60	0	0.00	45.65	6	2,205	0.27%
2019/12/09	32	45.81	0	0.00	45.75	32	2,196	1.46%
2019/12/06	1	45.80	1	46.00	45.80	0	2,178	0.00%
2019/12/05	1	46.05	1	46.50	45.85	0	2,159	0.00%
2019/12/04	2	45.88	2	46.18	46.30	0	2,119	0.00%
2019/12/03	0	0.00	7.1	46.18	46.35	-7.1	2,115	-0.33%
2019/12/02	2	45.70	0	0.00	45.75	2	2,120	0.09%
2019/11/29	8	45.72	0	0.00	45.60	8	2,116	0.38%
2019/11/28	1	46.55	0	0.00	46.35	1	2,073	0.05%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/25	3	46.38	0	0.00	46.75	3	1,976	0.15%
2019/11/21	1	46.85	0	0.00	46.85	1	1,970	0.05%
2019/11/20	0	0.00	0.1	46.95	47.00	-0.1	1,955	-0.01%
2019/11/19	1	47.80	0	0.00	47.40	1	1,928	0.05%
2019/11/18	0	0.00	0.6	47.60	47.65	-0.6	1,887	-0.03%
2019/11/15	2	48.48	0	0.00	48.15	2	1,869	0.11%
2019/11/14	2	48.50	3	48.80	48.30	-1	1,824	-0.05%
2019/11/11	0	0.00	1	46.50	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	1	47.55	47.35	-1	1,751	-0.06%
2019/11/06	0	0.00	1	47.50	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	2	46.60	46.70	-2	1,727	-0.12%
2019/10/25	1	46.45	1	46.50	46.55	0	1,690	0.00%
2019/10/22	0	0.00	0.8	45.00	45.25	-0.8	1,598	-0.05%
2019/10/17	0	0.00	1	44.95	45.30	-1	1,529	-0.07%
2019/10/09	0	0.00	2	43.30	43.35	-2	1,432	-0.14%
2019/10/08	0	0.00	16	43.52	43.60	-16	1,423	-1.12%
2019/10/07	0	0.00	54	42.96	42.95	-54	1,396	-3.87%
2019/09/26	20	41.90	0	0.00	41.85	20	1,442	1.39%
2019/09/20	45	42.30	0	0.00	42.10	45	1,471	3.06%
2019/09/18	2	43.00	0.2	43.05	43.15	1.8	1,595	0.11%
2019/09/16	2.4	43.37	0	0.00	43.45	2.4	1,866	0.13%
2019/09/02	0	0.00	2	42.60	42.85	-2	2,029	-0.10%
2019/08/30	0	0.00	20	42.50	42.55	-20	2,022	-0.99%
2019/08/29	2	42.03	0	0.00	42.15	2	2,009	0.10%
2019/08/27	20	42.00	0	0.00	41.80	20	2,060	0.97%
2019/08/19	0	0.00	1	42.90	43.05	-1	2,052	-0.05%
2019/08/15	2	43.03	5	43.27	43.40	-3	2,022	-0.15%
2019/08/14	0	0.00	2	43.10	42.75	-2	1,953	-0.10%
2019/08/12	0	0.00	21	42.02	42.40	-21	1,881	-1.12%
2019/08/07	1	40.50	0	0.00	40.40	1	1,889	0.05%
2019/08/02	2	40.40	1	40.40	40.35	1	1,920	0.05%
2019/07/30	20	41.65	0	0.00	41.50	20	1,962	1.02%
2019/07/29	0.1	41.95	0.4	41.95	42.00	-0.4	1,968	-0.02%
2019/07/23	0.1	41.75	2	41.90	41.70	-1.9	1,963	-0.10%
2019/07/22	0	0.00	30	42.20	42.20	-30	1,966	-1.53%
2019/07/18	0	0.00	7	41.35	41.60	-7	1,987	-0.35%
2019/07/16	30	41.77	1	41.70	41.85	29	1,986	1.46%
2019/07/11	0	0.00	2	42.73	42.60	-2	2,087	-0.10%
2019/07/05	2	42.80	0	0.00	42.85	2	2,166	0.09%
2019/07/03	1	43.85	0	0.00	44.25	1	2,199	0.05%
2019/07/02	0	0.00	1.6	43.90	43.90	-1.6	2,245	-0.07%
2019/06/27	5	45.28	0	0.00	44.80	5	2,290	0.22%
2019/06/26	0	0.00	2	45.25	45.30	-2	2,392	-0.08%
2019/06/25	0	0.00	10	45.86	46.25	-10	2,402	-0.42%
2019/06/24	0	0.00	2	45.50	45.50	-2	2,274	-0.09%
2019/06/21	1	44.35	0	0.00	44.40	1	2,139	0.05%
2019/06/20	0	0.00	4	44.08	44.20	-4	2,005	-0.20%
2019/06/19	1	43.60	5	43.43	43.65	-4	1,965	-0.20%
2019/06/17	0	0.00	28	42.10	42.20	-28	1,881	-1.49%
2019/06/13	21	41.50	0	0.00	41.45	21	1,904	1.10%
2019/06/12	1	42.10	0	0.00	42.20	1	1,923	0.05%
2019/06/11	5	41.85	3	42.15	42.20	2	1,914	0.10%
2019/06/10	0	0.00	40	41.25	41.30	-40	1,893	-2.11%
2019/06/03	0	0.00	5	41.00	41.10	-5	1,872	-0.27%
2019/05/29	40	40.75	0	0.00	40.15	40	1,882	2.12%
2019/05/28	1	40.90	0	0.00	40.75	1	1,887	0.05%
2019/05/27	0.5	40.75	0	0.00	40.75	0.5	1,839	0.03%
2019/05/23	0	0.00	1	40.15	40.30	-1	1,855	-0.05%
2019/05/22	1	40.70	0	0.00	40.65	1	1,866	0.05%
2019/05/21	0	0.00	1	40.70	40.75	-1	1,887	-0.05%
2019/05/20	3	40.23	0	0.00	40.70	3	1,884	0.16%
2019/05/17	2	40.50	6	40.41	40.05	-4	1,909	-0.21%
2019/05/15	6	40.80	0	0.00	41.00	6	1,899	0.32%
2019/05/10	2	40.50	0	0.00	40.45	2	1,834	0.11%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/07	0.4	41.70	0	0.00	41.65	0.4	1,797	0.02%
2019/05/06	1	41.95	0	0.00	41.60	1	1,797	0.06%
2019/04/26	0	0.00	68	41.56	41.65	-68	1,777	-3.83%
2019/04/24	0	0.00	1	42.00	41.85	-1	1,764	-0.06%
2019/04/19	5	42.61	0	0.00	42.75	5	1,732	0.29%
2019/04/18	13	42.58	0	0.00	41.75	13	1,696	0.77%
2019/04/17	42	42.75	0	0.00	42.80	42	1,650	2.54%
2019/04/16	1	42.75	0	0.00	42.75	1	1,628	0.06%
2019/04/15	11	43.30	0	0.00	43.25	11	1,598	0.69%
2019/04/12	1	43.85	0	0.00	43.80	1	1,574	0.06%
2019/04/11	7.4	43.82	0	0.00	43.50	7.4	1,579	0.47%
2019/04/10	4	43.73	0	0.00	43.95	4	1,548	0.26%
2019/04/09	2	44.13	1	44.10	44.20	1	1,492	0.07%
2019/04/08	4	45.01	16	44.98	44.60	-12	1,455	-0.82%
2019/04/03	2	45.03	0	0.00	45.05	2	1,400	0.14%
2019/04/02	0.2	45.60	0	0.00	45.60	0.2	1,376	0.01%
2019/03/29	7.1	45.30	4	45.93	46.60	3.1	1,337	0.23%
2019/03/28	2	46.50	7	47.04	46.60	-5	1,231	-0.41%
2019/03/27	5	47.58	0	0.00	47.45	5	1,229	0.41%
2019/03/26	0	0.00	2	48.15	48.20	-2	1,224	-0.16%
2019/03/25	0.3	47.80	15	47.70	47.85	-14.7	1,222	-1.20%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/20	2	48.65	1	48.65	48.75	1	1,189	0.08%
2019/03/18	3	48.42	1	48.50	48.55	2	1,184	0.17%
2019/03/15	1	47.10	0	0.00	47.95	1	1,154	0.09%
2019/03/14	1	47.15	0	0.00	47.25	1	1,118	0.09%
2019/03/12	2	47.28	0	0.00	47.20	2	1,147	0.17%
2019/03/11	2	47.68	0	0.00	47.10	2	1,157	0.17%
2019/03/08	1	47.90	0	0.00	47.80	1	1,168	0.09%
2019/03/07	5	48.72	0	0.00	48.50	5	1,223	0.41%
2019/03/06	0	0.00	7	48.91	49.25	-7	1,225	-0.57%
2019/03/05	1	48.10	0	0.00	48.15	1	1,219	0.08%
2019/03/04	3	48.27	0	0.00	48.30	3	1,226	0.24%
2019/02/27	8	48.52	0	0.00	48.50	8	1,217	0.66%
2019/02/26	0	0.00	2	48.73	48.70	-2	1,207	-0.17%
2019/02/25	5	48.18	0	0.00	48.45	5	1,206	0.41%
2019/02/22	4	48.13	4	48.45	48.55	0	1,218	0.00%
2019/02/20	1	48.15	0	0.00	48.10	1	1,227	0.08%
2019/02/19	0	0.00	3	47.95	47.85	-3	1,212	-0.25%
2019/02/15	0	0.00	2	47.25	46.80	-2	1,207	-0.17%
2019/02/14	0	0.00	4	46.89	46.95	-4	1,216	-0.33%
2019/02/13	2	46.60	1	46.65	46.60	1	1,212	0.08%
2019/02/12	0	0.00	2	46.95	46.75	-2	1,213	-0.16%
2019/02/11	0	0.00	4	46.79	46.75	-4	1,228	-0.33%
2019/01/25	0	0.00	1	46.25	46.30	-1	1,207	-0.08%
2019/01/24	0	0.00	1	46.20	46.35	-1	1,208	-0.08%
2019/01/18	1	46.45	0	0.00	46.30	1	1,242	0.08%
2019/01/17	0	0.00	1	46.55	46.60	-1	1,279	-0.08%
2019/01/16	4	46.84	0	0.00	46.50	4	1,287	0.31%
2019/01/14	10	46.93	0	0.00	46.40	10	1,297	0.77%
2019/01/10	1	46.75	3	47.10	47.00	-2	1,343	-0.15%
2019/01/09	1	46.45	9	46.73	46.95	-8	1,367	-0.59%
2019/01/08	7	45.99	0	0.00	45.50	7	1,382	0.51%
2019/01/04	0	0.00	1	45.40	45.40	-1	1,471	-0.07%
2019/01/02	2	44.75	0	0.00	44.40	2	1,640	0.12%
2018/12/24	2	44.98	0	0.00	44.95	2	2,063	0.10%
2018/12/21	1	44.75	0	0.00	45.55	1	2,192	0.05%
2018/12/20	5	45.48	0	0.00	44.90	5	2,244	0.22%
2018/12/19	1	46.70	0	0.00	46.50	1	2,298	0.04%
2018/12/18	2	46.78	0	0.00	46.90	2	2,356	0.08%
2018/12/17	0	0.00	5.8	47.05	47.15	-5.8	2,385	-0.24%
2018/12/11	0.6	47.00	4	47.15	47.00	-3.4	2,541	-0.14%
2018/12/07	0	0.00	0.3	47.55	47.70	-0.3	2,610	-0.01%
2018/12/06	0	0.00	1	47.70	47.20	-1	2,643	-0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/11/28	0	0.00	3.7	48.02	48.35	-3.7	2,616	-0.14%
2018/11/27	0	0.00	20	47.30	47.30	-20	2,621	-0.76%
2018/11/23	0	0.00	30	46.60	46.55	-30	2,649	-1.13%
2018/11/20	0	0.00	1	47.40	47.45	-1	2,711	-0.04%
2018/11/19	1	46.95	0	0.00	47.25	1	2,797	0.04%
2018/11/16	0	0.00	2	46.18	46.20	-2	2,816	-0.07%
2018/11/15	1	45.50	0	0.00	45.85	1	2,841	0.04%
2018/11/07	1	42.85	0	0.00	43.00	1	2,966	0.03%
2018/10/26	1	42.40	0	0.00	42.30	1	3,093	0.03%
2018/10/25	1	42.50	9.2	42.98	42.05	-8.2	3,181	-0.26%
2018/10/23	1	43.85	0	0.00	44.40	1	3,290	0.03%
2018/10/19	1	43.60	13	43.58	43.85	-12	3,340	-0.36%
2018/10/18	1	44.35	0	0.00	44.35	1	3,332	0.03%
2018/10/15	1	45.35	0	0.00	45.50	1	3,301	0.03%
2018/10/12	5	45.18	5	44.95	46.05	0	3,288	0.00%
2018/10/11	15	48.47	15	49.12	45.40	0	3,248	0.00%
2018/10/09	21	50.60	0	0.00	50.40	21	3,134	0.67%
2018/10/08	15	50.77	0	0.00	50.50	15	3,142	0.48%
2018/09/26	5	35.95	71	35.81	35.75	-66	3,086	-2.14%
2018/09/25	0	0.00	3	35.75	35.95	-3	3,035	-0.10%
2018/09/19	0	0.00	1	35.40	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	1	35.25	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	5	34.96	35.20	-5	2,866	-0.17%
2018/09/14	6	34.92	14	34.91	35.05	-8	2,836	-0.28%
2018/09/13	3	34.23	3	34.65	34.80	0	2,776	0.00%
2018/09/12	0	0.00	5	34.00	34.05	-5	2,740	-0.18%
2018/09/11	0	0.00	0.8	33.60	33.80	-0.8	2,758	-0.03%
2018/09/10	11	33.32	2	33.15	33.15	9	2,820	0.32%
2018/09/07	0	0.00	30	33.80	33.45	-30	2,866	-1.05%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/09/03	0	0.00	40	34.43	34.10	-40	2,918	-1.37%
2018/08/29	1	34.45	0	0.00	34.50	1	3,008	0.03%
2018/08/27	0	0.00	5.4	34.29	34.10	-5.4	3,138	-0.17%
2018/08/23	0	0.00	3	34.40	34.50	-3	3,259	-0.09%
2018/08/22	0	0.00	2	34.45	34.40	-2	3,302	-0.06%
2018/08/21	0	0.00	5	34.20	34.45	-5	3,316	-0.15%
2018/08/17	0	0.00	1	34.30	34.30	-1	3,336	-0.03%
2018/08/16	1	34.15	0	0.00	34.30	1	3,333	0.03%
2018/08/15	10	34.50	35	34.53	34.30	-25	3,299	-0.76%
2018/08/14	2	33.90	0	0.00	34.00	2	3,240	0.06%
2018/08/09	6	34.35	0	0.00	33.70	6	3,259	0.18%
2018/08/03	0	0.00	1	33.85	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	1	33.85	33.55	-1	3,269	-0.03%
2018/08/01	0	0.00	3	33.90	33.70	-3	3,259	-0.09%
2018/07/31	3	33.70	0	0.00	33.95	3	3,217	0.09%
2018/07/23	0	0.00	1	33.05	33.00	-1	3,290	-0.03%
2018/07/19	0	0.00	2	35.08	34.90	-2	3,211	-0.06%
2018/07/18	0	0.00	10	35.02	35.00	-10	3,209	-0.31%
2018/07/17	0	0.00	1	35.05	35.00	-1	3,197	-0.03%
2018/07/16	3	35.07	0	0.00	34.95	3	3,242	0.09%
2018/07/12	1	34.95	2	34.70	34.95	-1	3,340	-0.03%
2018/07/11	1	34.60	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	9	34.77	34.70	-9	3,540	-0.25%
2018/07/09	0	0.00	2	34.00	34.50	-2	3,609	-0.06%
2018/07/06	0	0.00	3	33.55	33.50	-3	3,807	-0.08%
2018/07/05	0	0.00	2.2	34.21	33.80	-2.2	3,893	-0.06%
2018/07/04	0	0.00	1	34.25	34.20	-1	4,025	-0.02%
2018/07/02	1	35.10	0	0.00	34.70	1	4,195	0.02%
2018/06/27	0	0.00	18	34.70	34.70	-18	4,224	-0.43%
2018/06/26	2	35.10	0	0.00	35.05	2	4,254	0.05%
2018/06/25	3	35.85	18	35.88	35.65	-15	4,274	-0.35%
2018/06/22	3	35.70	0	0.00	35.70	3	4,728	0.06%
2018/06/21	1	35.90	0	0.00	36.00	1	4,742	0.02%
2018/06/19	1	35.75	0	0.00	35.60	1	4,845	0.02%
2018/06/15	4	35.79	1	36.10	36.20	3	4,892	0.06%
2018/06/12	8	36.59	0	0.00	36.15	8	4,798	0.17%
2018/06/11	2	36.50	0	0.00	36.40	2	4,823	0.04%
2018/06/08	3	36.70	7	36.69	36.70	-4	4,842	-0.08%
2018/06/07	4	37.08	0	0.00	36.95	4	4,839	0.08%
2018/06/06	0	0.00	0.5	36.95	37.15	-0.5	4,844	-0.01%
2018/06/05	6	36.45	1	36.65	36.75	5	4,780	0.10%
2018/06/04	0.4	36.20	3	36.30	36.45	-2.6	4,801	-0.05%
2018/06/01	0.1	35.85	0	0.00	35.95	0.1	4,835	0.00%
2018/05/31	0	0.00	1.2	35.87	36.15	-1.2	4,804	-0.02%
2018/05/30	0.2	35.30	1	35.40	35.30	-0.8	4,765	-0.02%
2018/05/29	50	35.70	3.2	35.70	35.65	46.8	4,747	0.99%
2018/05/28	0	0.00	0.3	35.65	35.70	-0.3	4,756	-0.01%
2018/05/25	0	0.00	3	35.75	35.80	-3	4,776	-0.06%
2018/05/24	0.4	35.60	0	0.00	35.60	0.4	4,795	0.01%
2018/05/23	3.6	35.75	0	0.00	35.70	3.6	4,811	0.07%
2018/05/22	0.2	35.75	0	0.00	35.80	0.2	4,844	0.00%
2018/05/21	0	0.00	0.1	35.70	35.80	-0.1	4,864	0.00%
2018/05/18	8	35.35	0	0.00	35.35	8	4,858	0.16%
2018/05/16	3	35.82	0	0.00	35.80	3	4,922	0.06%
2018/05/14	15	35.70	0	0.00	35.85	15	5,091	0.29%
2018/05/11	1	35.55	3	35.60	35.55	-2	5,102	-0.04%
2018/05/09	20	35.45	0	0.00	35.45	20	5,117	0.39%
2018/05/07	0.2	35.30	0	0.00	35.40	0.2	5,185	0.00%
2018/05/03	0	0.00	10	35.60	35.50	-10	5,208	-0.19%
2018/04/27	12	35.41	0	0.00	35.55	12	5,298	0.23%
2018/04/26	0	0.00	16	35.50	35.45	-16	5,322	-0.30%
2018/04/25	1	35.80	0	0.00	35.85	1	5,332	0.02%
2018/04/24	6	36.04	1	35.85	36.10	5	5,321	0.09%
2018/04/20	1	36.35	0.1	36.30	36.45	0.9	5,356	0.02%
2018/04/19	0	0.00	7	36.23	36.25	-7	5,352	-0.13%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	1.1	35.69	23.4	35.57	35.60	-22.3	5,330	-0.42%
2018/04/16	0	0.00	9.1	36.81	36.50	-9.1	5,231	-0.17%
2018/04/13	2	36.53	2	36.45	36.50	0	5,228	0.00%
2018/04/12	37	36.42	2	36.23	36.20	35	5,221	0.67%
2018/04/11	0	0.00	4.4	35.88	35.80	-4.4	5,124	-0.09%
2018/04/10	7	35.70	10	35.84	35.60	-3	5,051	-0.06%
2018/04/09	8	35.18	16	34.74	35.40	-8	4,957	-0.16%
2018/04/03	2	33.95	6.4	34.00	34.15	-4.4	4,786	-0.09%
2018/04/02	3	34.10	1	34.15	34.10	2	4,791	0.04%
2018/03/31	20.5	34.29	6	34.31	34.10	14.5	4,784	0.30%
2018/03/30	5	34.10	5	34.42	34.10	0	4,768	0.00%
2018/03/29	0	0.00	4	34.30	34.30	-4	4,727	-0.08%
2018/03/28	6.5	34.28	6	34.28	34.45	0.5	4,707	0.01%
2018/03/27	155.5	34.74	82	35.37	34.55	73.5	4,635	1.59%	大買/
2018/03/26	10	33.95	0	0.00	33.90	10	4,144	0.24%
2018/03/23	53	33.75	5	33.90	33.90	48	4,117	1.17%
2018/03/22	3	34.62	12	34.49	34.00	-9	4,039	-0.22%
2018/03/21	5	34.28	4	34.41	34.35	1	3,971	0.03%
2018/03/20	31	33.80	6	33.80	33.90	25	3,905	0.64%
2018/03/19	40	33.85	3	33.95	33.90	37	3,880	0.95%
2018/03/16	5	33.68	0	0.00	33.65	5	3,862	0.13%
2018/03/15	1	34.05	17	33.83	33.90	-16	3,810	-0.42%
2018/03/14	5	33.30	0	0.00	33.40	5	3,735	0.13%
2018/03/13	0	0.00	6.1	33.50	33.55	-6.1	3,726	-0.16%
2018/03/12	26	33.68	0	0.00	33.70	26	3,719	0.70%
2018/03/09	10	33.27	0	0.00	33.25	10	3,724	0.27%
2018/03/08	8	33.65	0	0.00	33.35	8	3,730	0.21%
2018/03/07	5	32.95	20	32.94	33.20	-15	3,665	-0.41%
2018/03/05	40	32.68	7	32.87	32.35	33	3,664	0.90%
2018/03/02	2	32.08	0	0.00	32.40	2	3,639	0.05%
2018/03/01	0	0.00	3	31.85	32.50	-3	3,660	-0.08%
2018/02/27	4	32.35	2	32.30	32.15	2	3,672	0.05%
2018/02/26	5	32.75	2	32.63	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	3	32.20	18	32.03	32.25	-15	3,820	-0.39%
2018/02/21	1	31.45	0	0.00	31.65	1	4,040	0.02%
2018/02/09	0	0.00	4	30.28	30.70	-4	4,500	-0.09%
2018/02/08	0	0.00	9	30.91	30.70	-9	4,450	-0.20%
2018/02/07	15	31.30	5	31.20	30.85	10	4,550	0.22%
2018/02/06	30	30.47	10	30.60	30.70	20	4,537	0.44%
2018/02/05	11	32.09	11	32.03	32.45	0	4,464	0.00%
2018/02/02	4	32.83	9	32.98	32.80	-5	4,430	-0.11%
2018/01/31	7	32.94	1	33.55	33.45	6	4,616	0.13%
2018/01/30	2	33.10	3	33.18	33.05	-1	4,627	-0.02%
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	1.6	33.57	0	0.00	33.65	1.6	4,610	0.03%
2018/01/25	16	33.70	0	0.00	33.95	16	4,586	0.35%
2018/01/24	6	33.53	0	0.00	33.50	6	4,539	0.13%
2018/01/23	1	33.45	4.3	33.36	33.35	-3.3	4,566	-0.07%
2018/01/22	0	0.00	5	33.35	33.55	-5	4,618	-0.11%
2018/01/19	10	33.11	8.8	33.23	33.20	1.2	4,683	0.03%
2018/01/18	2	33.75	1	33.75	33.65	1	4,640	0.02%
2018/01/17	5	33.75	10.2	33.80	33.80	-5.2	4,614	-0.11%
2018/01/16	0	0.00	16	33.79	33.95	-16	4,600	-0.35%
2018/01/15	0	0.00	4.8	33.66	33.65	-4.8	4,564	-0.11%
2018/01/12	0	0.00	5	33.30	33.40	-5	4,529	-0.11%
2018/01/11	2	33.35	8	33.41	33.35	-6	4,519	-0.13%
2018/01/10	5	33.35	15	33.34	33.30	-10	4,495	-0.22%
2018/01/09	2	33.33	8	33.29	33.30	-6	4,468	-0.13%
2018/01/08	6	33.23	8.4	33.39	33.30	-2.4	4,471	-0.05%
2018/01/05	3	32.95	4	32.90	33.10	-1	4,407	-0.02%
2018/01/04	11	32.55	0	0.00	32.55	11	4,335	0.25%
2018/01/03	23	32.37	0	0.00	32.40	23	4,313	0.53%
2018/01/02	16	31.81	6	31.80	32.00	10	4,252	0.24%