潤泰新 (9945)-元大-四維券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	221.8	42.39	17	42.41	42.45	204.8	9,754	2.10%	大買/鉅額交易
2024/05/02	6.3	41.61	21.9	41.33	42.25	-15.7	8,177	-0.19%
2024/04/30	28.4	38.86	29	39.11	38.45	-0.6	6,856	-0.01%
2024/04/29	101	38.46	45.3	38.61	38.75	55.7	6,442	0.86%	大買/
2024/04/26	9	37.43	195	37.49	37.90	-186	6,187	-3.01%	大賣/鉅額交易
2024/04/25	9	36.87	0	0.00	36.85	9	5,946	0.15%
2024/04/24	6	36.78	1	36.90	36.85	5	5,939	0.08%
2024/04/23	0	0.00	7.9	36.81	36.95	-7.9	5,998	-0.13%
2024/04/22	2.1	36.39	82	36.71	36.60	-79.9	6,018	-1.33%
2024/04/19	12	35.90	6	35.93	36.15	6	5,776	0.10%
2024/04/18	8	36.11	23.6	36.13	36.45	-15.6	5,567	-0.28%
2024/04/16	81.3	34.49	6	34.65	34.45	75.3	5,263	1.43%
2024/04/15	71	35.33	1.4	35.35	35.20	69.6	5,183	1.34%
2024/04/12	11	34.86	0	0.00	34.95	11	5,140	0.21%
2024/04/11	5	34.94	0	0.00	34.90	5	5,142	0.10%
2024/04/10	3	35.05	0	0.00	35.00	3	5,094	0.06%
2024/04/09	11.2	34.85	0	0.00	34.95	11.2	5,171	0.22%
2024/04/08	14	34.44	3	34.50	34.50	11	5,354	0.21%
2024/04/03	23.1	34.84	0	0.00	34.65	23.1	5,405	0.43%
2024/04/02	7	35.05	2	35.35	35.05	5	5,487	0.09%
2024/04/01	0	0.00	1	35.45	35.45	-1	5,485	-0.02%
2024/03/29	1	35.30	3	35.23	35.15	-2	5,472	-0.04%
2024/03/28	4.5	35.43	5	35.52	35.05	-0.5	5,454	-0.01%
2024/03/26	6.1	35.16	3	35.22	35.20	3.1	5,387	0.06%
2024/03/25	3	35.60	3	35.20	35.15	0	5,356	0.00%
2024/03/22	1.1	35.01	1	35.05	35.10	0.1	5,335	0.00%
2024/03/21	1	34.80	17.4	35.15	35.35	-16.4	5,325	-0.31%
2024/03/20	10.5	34.06	0	0.00	34.15	10.5	5,712	0.18%
2024/03/19	27.2	34.22	2	34.45	34.10	25.2	5,745	0.44%
2024/03/18	2.3	34.74	1	34.70	34.70	1.3	5,617	0.02%
2024/03/15	45.1	35.23	1	35.05	35.00	44.1	5,568	0.79%
2024/03/14	33.3	35.40	3	35.85	35.50	30.3	5,457	0.55%
2024/03/13	1.2	36.86	4	36.88	36.85	-2.8	5,191	-0.05%
2024/03/12	4	36.68	1	36.55	36.95	3	5,182	0.06%
2024/03/11	0	0.00	4	36.20	36.40	-4	5,193	-0.08%
2024/03/08	3	35.82	0	0.00	35.85	3	5,166	0.06%
2024/03/07	17.1	35.67	0	0.00	35.85	17.1	5,293	0.32%
2024/03/06	1	36.00	0	0.00	36.15	1	5,262	0.02%
2024/03/05	5.1	35.70	1.5	35.72	35.65	3.6	5,284	0.07%
2024/03/04	40	35.74	0	0.00	35.65	40	5,303	0.75%
2024/03/01	36.2	36.05	0	0.00	36.00	36.2	5,261	0.69%
2024/02/29	1.4	35.97	3.7	36.33	36.35	-2.3	5,261	-0.04%
2024/02/27	21.4	36.27	6	36.28	36.20	15.4	5,240	0.29%
2024/02/26	4.3	36.75	0	0.00	36.65	4.3	5,247	0.08%
2024/02/23	36.2	36.76	7	36.80	36.70	29.2	5,259	0.55%
2024/02/22	14.2	37.06	21	37.14	37.05	-6.8	5,303	-0.13%
2024/02/20	19	36.99	0	0.00	36.95	19	5,374	0.35%
2024/02/19	0	0.00	2	36.85	37.15	-2	5,410	-0.04%
2024/02/15	22	35.62	0	0.00	36.10	22	5,583	0.39%
2024/02/05	10	35.65	0	0.00	35.75	10	5,539	0.18%
2024/02/02	4	36.06	1.6	36.03	36.05	2.4	5,491	0.04%
2024/01/31	0	0.00	1	35.90	35.75	-1	5,471	-0.02%
2024/01/30	1.2	36.23	2	36.05	35.90	-0.8	5,473	-0.01%
2024/01/29	11	36.25	4	36.18	36.35	7	5,475	0.13%
2024/01/26	1	36.30	4	36.35	36.35	-3	5,520	-0.05%
2024/01/24	0	0.00	4	36.25	36.00	-4	5,483	-0.07%
2024/01/23	0	0.00	0.9	35.65	35.60	-0.9	5,510	-0.02%
2024/01/22	3.1	35.44	0	0.00	35.45	3.1	5,501	0.06%
2024/01/19	8	35.05	0	0.00	35.45	8	5,473	0.15%
2024/01/18	9.2	34.96	4	34.91	34.80	5.2	5,448	0.09%
2024/01/17	30.2	35.45	5	35.45	34.90	25.2	5,386	0.47%
2024/01/16	36.5	36.29	1	36.25	35.90	35.5	5,227	0.68%
2024/01/15	9	36.96	0	0.00	37.00	9	5,090	0.18%
2024/01/12	0	0.00	0.1	37.00	36.90	-0.1	5,129	0.00%
2024/01/11	0.2	37.00	1	37.00	37.00	-0.8	5,185	-0.02%
2024/01/10	18.1	37.09	0	0.00	36.95	18.1	5,178	0.35%
2024/01/09	2.1	37.28	13	37.43	37.20	-10.9	5,158	-0.21%
2024/01/08	3	37.87	3	38.10	37.65	0	5,099	0.00%
2024/01/05	12	38.68	0	0.00	38.05	12	5,057	0.24%
2024/01/04	5	38.59	4	38.58	38.55	1	5,023	0.02%
2024/01/03	5.5	38.74	8	38.66	38.70	-2.5	5,005	-0.05%
2024/01/02	3	38.85	12	39.22	39.25	-9	4,893	-0.18%
2023/12/29	7	37.85	8	37.68	37.75	-1	4,681	-0.02%
2023/12/28	1	37.65	8.1	37.63	37.85	-7.1	4,656	-0.15%
2023/12/27	0.1	37.00	0	0.00	37.00	0.1	4,579	0.00%
2023/12/26	0.1	36.70	0	0.00	36.70	0.1	4,532	0.00%
2023/12/25	1.1	36.48	0	0.00	36.25	1.1	4,535	0.02%
2023/12/22	3	36.42	0.3	36.46	36.25	2.8	4,613	0.06%
2023/12/21	3.4	36.62	0	0.00	36.40	3.4	4,779	0.07%
2023/12/20	2	36.90	0	0.00	36.85	2	4,832	0.04%
2023/12/19	0.1	36.55	0.5	36.55	36.45	-0.4	4,859	-0.01%
2023/12/15	0.5	36.95	5	36.95	36.75	-4.5	4,782	-0.09%
2023/12/14	1.5	36.92	21	37.00	36.95	-19.5	4,295	-0.45%
2023/12/13	1	35.95	5	36.05	35.90	-4	4,193	-0.10%
2023/12/12	10	36.10	1	36.20	36.20	9	4,244	0.21%
2023/12/11	4.3	36.43	0	0.00	36.50	4.3	4,281	0.10%
2023/12/08	2.5	36.67	3	36.70	36.60	-0.5	4,310	-0.01%
2023/12/07	11	37.36	1	37.00	36.90	10	4,314	0.23%
2023/12/06	7	37.29	14	37.30	37.30	-7	4,430	-0.16%
2023/12/05	13	36.72	1	36.85	36.75	12	4,490	0.27%
2023/12/04	9.6	36.80	12.1	36.61	37.15	-2.6	4,754	-0.05%
2023/11/30	1	35.75	0	0.00	35.80	1	4,809	0.02%
2023/11/28	3	35.83	4	35.85	35.85	-1	4,739	-0.02%
2023/11/27	2.5	35.57	0.5	35.90	35.50	2	4,695	0.04%
2023/11/24	0	0.00	5	35.75	35.85	-5	4,687	-0.11%
2023/11/22	1.7	35.66	0	0.00	35.75	1.7	4,762	0.03%
2023/11/21	3	35.88	0	0.00	35.95	3	4,810	0.06%
2023/11/20	13.4	35.90	7	36.20	35.80	6.4	4,752	0.13%
2023/11/17	7	36.69	0	0.00	36.90	7	4,762	0.15%
2023/11/16	0	0.00	1.4	36.75	36.80	-1.4	4,779	-0.03%
2023/11/15	3.4	36.70	7.4	36.48	36.70	-4	4,790	-0.08%
2023/11/14	1.1	35.36	5	35.20	35.50	-3.9	4,642	-0.08%
2023/11/10	2	34.15	0	0.00	34.15	2	4,577	0.04%
2023/11/07	0	0.00	1	34.10	34.10	-1	4,720	-0.02%
2023/11/06	0.3	34.49	1	34.55	34.50	-0.7	4,754	-0.01%
2023/11/03	1	33.75	1	34.05	34.10	0	4,757	0.00%
2023/10/31	6.6	32.82	1	32.65	32.40	5.6	4,855	0.12%
2023/10/27	0.1	33.55	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	5	33.26	0	0.00	33.10	5	4,967	0.10%
2023/10/25	5	33.60	0	0.00	33.80	5	5,042	0.10%
2023/10/24	0.1	33.30	4	33.50	33.55	-3.9	5,088	-0.08%
2023/10/23	0.3	33.70	0	0.00	33.20	0.3	5,127	0.01%
2023/10/20	2.1	32.70	0	0.00	33.20	2.1	5,154	0.04%
2023/10/19	2	33.58	1	33.40	33.40	1	5,153	0.02%
2023/10/18	8	34.30	0	0.00	34.10	8	5,155	0.16%
2023/10/17	2	34.75	0	0.00	34.65	2	5,158	0.04%
2023/10/13	1	35.50	0	0.00	35.40	1	5,276	0.02%
2023/10/12	0	0.00	2	35.45	35.75	-2	5,401	-0.04%
2023/10/05	0	0.00	0.1	34.45	34.25	-0.1	5,450	0.00%
2023/10/04	4.4	34.11	0	0.00	34.00	4.4	5,481	0.08%
2023/10/03	3.1	34.92	0	0.00	34.90	3.1	5,447	0.06%
2023/10/02	0.2	35.48	0	0.00	35.20	0.2	5,416	0.00%
2023/09/28	0.4	35.38	0	0.00	35.20	0.4	5,433	0.01%
2023/09/27	4.1	35.81	3	36.28	35.20	1.1	5,440	0.02%
2023/09/26	9.3	35.46	2.3	35.61	35.30	7.1	5,428	0.13%
2023/09/25	7	37.02	2.3	37.11	36.70	4.7	5,280	0.09%
2023/09/13	3	35.10	0	0.00	34.90	3	5,230	0.06%
2023/09/12	0.1	34.90	3	34.72	35.00	-2.9	5,285	-0.05%
2023/09/11	1	34.80	0	34.85	34.75	1	5,299	0.02%
2023/09/08	10	34.79	18.1	34.82	34.80	-8.1	5,338	-0.15%
2023/09/07	2	35.28	0	0.00	35.00	2	5,454	0.04%
2023/09/06	6	35.90	1	35.85	35.60	5	5,452	0.09%
2023/09/04	2.1	36.20	0	0.00	36.10	2.1	5,409	0.04%
2023/09/01	1	36.75	1	36.70	36.60	0	5,424	0.00%
2023/08/31	5	36.68	7	36.70	36.85	-2	5,542	-0.04%
2023/08/30	4.3	36.72	4.5	36.60	36.60	-0.2	5,703	0.00%
2023/08/29	6	36.49	0.1	36.70	36.65	5.9	5,614	0.11%
2023/08/28	1.2	35.58	5	35.47	35.70	-3.8	5,309	-0.07%
2023/08/25	4	34.60	8	35.00	34.50	-4	5,274	-0.08%
2023/08/24	1	33.30	0.2	33.15	33.30	0.8	5,180	0.01%
2023/08/23	6.1	33.11	0	0.00	33.00	6.1	5,192	0.12%
2023/08/22	4	33.39	0	0.00	33.35	4	5,227	0.08%
2023/08/21	2	33.58	0	0.00	33.65	2	5,272	0.04%
2023/08/18	7.7	32.97	7	33.29	33.20	0.7	5,260	0.01%
2023/08/17	7	33.19	0	0.00	33.20	7	5,242	0.13%
2023/08/16	6	34.03	1	33.85	33.80	5	5,159	0.10%
2023/08/15	2	34.50	0	0.00	34.50	2	5,126	0.04%
2023/08/14	10.3	34.61	0	0.00	34.55	10.3	5,142	0.20%
2023/08/11	7.1	35.09	6	35.48	35.05	1.1	5,142	0.02%
2023/08/10	4.1	34.68	13	34.85	34.55	-8.9	5,136	-0.17%
2023/08/09	0.2	35.02	6	34.80	34.85	-5.8	5,172	-0.11%
2023/08/08	10.2	34.95	0.1	35.25	34.90	10.1	5,184	0.20%
2023/08/07	0.1	35.35	2	35.20	35.15	-1.9	5,165	-0.04%
2023/08/04	0	0.00	2	35.55	35.15	-2	5,202	-0.04%
2023/08/02	1.1	35.21	0	0.00	35.10	1.1	5,198	0.02%
2023/08/01	1.1	35.76	0	0.00	35.75	1.1	5,177	0.02%
2023/07/31	6.1	35.80	10	35.70	35.60	-3.9	5,166	-0.07%
2023/07/28	7.1	35.75	0	0.00	35.60	7.1	5,157	0.14%
2023/07/27	4.1	35.84	4	35.85	36.15	0.1	5,139	0.00%
2023/07/26	0.1	35.45	6	35.51	35.35	-5.9	5,079	-0.12%
2023/07/25	1	35.10	0.7	35.06	35.05	0.3	5,106	0.01%
2023/07/24	6.4	34.98	0	0.00	35.15	6.4	5,096	0.13%
2023/07/21	0.1	35.75	3	35.40	35.20	-2.9	5,073	-0.06%
2023/07/20	0	0.00	1	35.90	35.70	-1	5,147	-0.02%
2023/07/19	5.2	35.07	0	0.00	35.10	5.2	5,134	0.10%
2023/07/18	2.1	35.26	26	35.30	35.25	-23.9	5,097	-0.47%
2023/07/17	1.1	35.17	0	0.00	35.45	1.1	5,114	0.02%
2023/07/14	0	0.00	9.3	35.55	35.55	-9.3	5,150	-0.18%
2023/07/13	0.1	35.25	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	0.1	35.45	0	0.00	35.25	0.1	5,162	0.00%
2023/07/11	7.3	36.04	0	0.00	35.70	7.3	5,168	0.14%
2023/07/10	0.1	35.67	2.5	35.78	35.85	-2.4	5,193	-0.05%
2023/07/07	0	0.00	4	35.23	35.40	-4	5,242	-0.08%
2023/07/06	6.2	35.70	47	35.88	35.55	-40.8	5,242	-0.78%
2023/07/05	0	0.00	14	36.10	36.15	-14	5,169	-0.27%
2023/07/04	0	0.00	3	36.00	36.00	-3	5,189	-0.06%
2023/07/03	1	36.05	7	36.05	36.05	-6	5,237	-0.11%
2023/06/30	1.1	35.91	0	0.00	35.95	1.1	5,333	0.02%
2023/06/29	2.1	36.08	12	36.10	35.95	-9.9	5,349	-0.19%
2023/06/28	1.6	35.98	0	0.00	36.15	1.6	5,450	0.03%
2023/06/27	1	35.85	10	36.01	35.95	-9	5,485	-0.16%
2023/06/26	0.1	36.00	4	36.13	36.05	-3.9	5,566	-0.07%
2023/06/21	3	35.92	0	0.00	35.85	3	5,604	0.05%
2023/06/20	3	36.25	0	0.00	36.15	3	5,639	0.05%
2023/06/19	1	36.15	1	36.40	36.30	0	5,838	0.00%
2023/06/16	1	36.50	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	4.3	36.52	36.70	-4.3	6,667	-0.06%
2023/06/13	0.5	36.49	10.3	36.70	36.75	-9.8	7,974	-0.12%
2023/06/12	4.1	35.78	1	35.55	35.55	3.1	7,935	0.04%
2023/06/09	0.2	36.20	1	36.30	36.10	-0.8	7,948	-0.01%
2023/06/08	0	0.00	1	36.25	36.25	-1	7,979	-0.01%
2023/06/07	0.2	36.90	0	0.00	36.85	0.2	7,999	0.00%
2023/06/06	3.3	36.87	3	36.87	37.00	0.3	7,968	0.00%
2023/06/05	17.3	36.66	12.5	36.18	36.95	4.8	7,832	0.06%
2023/06/02	1.6	35.07	7	35.19	35.05	-5.5	7,564	-0.07%
2023/06/01	1	34.80	0	0.00	34.90	1	7,550	0.01%
2023/05/31	6.1	35.00	5	35.05	34.90	1.1	7,578	0.01%
2023/05/29	0.1	35.00	5	34.90	35.00	-4.9	7,700	-0.06%
2023/05/26	6.5	34.81	0	0.00	34.90	6.5	7,707	0.08%
2023/05/23	1.6	35.65	2	35.63	35.70	-0.4	7,678	-0.01%
2023/05/22	0	0.00	1	35.60	35.50	-1	7,685	-0.01%
2023/05/18	1	35.35	1	35.45	35.45	0	7,642	0.00%
2023/05/17	3.1	35.33	7	35.45	35.35	-4	7,640	-0.05%
2023/05/16	0.3	35.01	16	34.87	35.10	-15.7	7,567	-0.21%
2023/05/15	7	34.04	23	34.05	34.50	-16	7,585	-0.21%
2023/05/12	0.1	35.00	0	0.00	34.85	0.1	7,513	0.00%
2023/05/11	2	35.35	0	0.00	35.20	2	7,470	0.03%
2023/05/10	2.1	35.36	0	0.00	35.50	2.1	7,450	0.03%
2023/05/09	3	35.80	1	36.00	35.75	2	7,428	0.03%
2023/05/08	1	35.90	1	35.65	35.80	0	7,447	0.00%
2023/05/05	2	35.75	1	35.90	35.60	1	7,437	0.01%
2023/05/04	2.1	35.62	3	35.40	35.80	-1	7,481	-0.01%
2023/05/03	1	35.50	0	0.00	35.35	1	7,492	0.01%
2023/05/02	4	35.59	3	35.57	35.50	1	7,619	0.01%
2023/04/28	0.1	35.75	0	0.00	35.80	0.1	7,729	0.00%
2023/04/26	0	0.00	4.4	35.40	35.65	-4.4	7,742	-0.06%
2023/04/25	7.1	35.55	0	0.00	35.40	7.1	7,724	0.09%
2023/04/20	2	35.15	0	0.00	35.05	2	7,657	0.03%
2023/04/19	1	35.35	1	35.70	35.45	0	7,673	0.00%
2023/04/18	1.3	35.48	16	35.68	35.50	-14.7	7,615	-0.19%
2023/04/17	2	36.00	1	36.00	35.95	1	7,572	0.01%
2023/04/14	6	35.85	1	36.15	36.10	5	7,546	0.07%
2023/04/13	2.8	35.93	0.1	35.95	35.90	2.7	7,542	0.04%
2023/04/12	2	35.98	1.5	36.07	36.15	0.5	7,539	0.01%
2023/04/11	20	35.65	0.2	35.75	35.85	19.8	7,476	0.26%
2023/04/10	4	35.73	0	0.00	35.50	4	7,443	0.05%
2023/04/07	0.1	35.70	0	0.00	35.65	0.1	7,407	0.00%
2023/04/06	6.1	35.33	4	35.50	35.15	2.1	7,338	0.03%
2023/03/31	2.1	35.40	2.1	35.54	35.35	0	7,291	0.00%
2023/03/30	11	35.19	21	35.11	35.05	-10	7,236	-0.14%
2023/03/29	6	34.92	26	34.87	34.90	-20	7,244	-0.28%
2023/03/28	3	35.40	0	0.00	35.20	3	7,227	0.04%
2023/03/27	1	35.45	0	0.00	35.50	1	7,223	0.01%
2023/03/24	2	35.80	8	35.83	35.85	-6	7,204	-0.08%
2023/03/22	5.4	35.54	0	0.00	35.95	5.4	7,126	0.08%
2023/03/21	11	35.34	13	35.25	35.65	-2	6,984	-0.03%
2023/03/20	66.5	34.90	87.3	34.60	34.30	-20.7	6,702	-0.31%
2023/03/17	10	36.36	3	36.63	36.25	7	6,127	0.11%
2023/03/16	46.8	36.26	48.3	36.25	36.25	-1.5	5,954	-0.03%
2023/03/15	19	38.35	1.7	38.35	38.35	17.4	4,988	0.35%
2023/03/14	6.6	42.79	0	0.00	42.60	6.6	4,968	0.13%
2023/03/13	4	42.99	0	0.00	43.00	4	5,011	0.08%
2023/03/10	4.5	43.67	0	0.00	43.25	4.5	5,008	0.09%
2023/03/09	0	0.00	4	44.31	44.10	-4	4,978	-0.08%
2023/03/08	1.2	43.96	0	0.00	44.00	1.2	5,069	0.02%
2023/03/07	2.2	43.78	1	44.15	44.10	1.2	5,083	0.02%
2023/03/06	6.1	43.37	18	43.37	43.45	-11.9	5,069	-0.23%
2023/03/03	1.1	43.13	0	0.00	43.25	1.1	5,086	0.02%
2023/03/02	3	43.30	1	43.10	43.30	2	5,100	0.04%
2023/03/01	6	43.48	0.5	43.90	43.60	5.5	5,047	0.11%
2023/02/24	3.1	44.43	0	0.00	44.45	3.1	4,887	0.06%
2023/02/23	9.1	44.63	0	0.00	44.50	9.1	4,861	0.19%
2023/02/21	11	44.32	0	0.00	44.40	11	4,897	0.22%
2023/02/20	0.1	44.45	1	44.35	44.40	-0.9	5,036	-0.02%
2023/02/17	1.1	44.06	0	0.00	44.10	1.1	5,103	0.02%
2023/02/16	0	0.00	1	44.15	44.10	-1	5,221	-0.02%
2023/02/15	13	44.15	0	0.00	44.00	13	5,355	0.24%
2023/02/14	1	44.10	0	0.00	44.25	1	5,390	0.02%
2023/02/13	7.1	43.91	0.3	43.75	44.05	6.8	5,538	0.12%
2023/02/10	5	44.35	0	0.00	44.40	5	5,566	0.09%
2023/02/09	1	44.85	0	0.00	44.75	1	5,622	0.02%
2023/02/07	3.5	44.76	1	44.70	44.65	2.5	5,700	0.04%
2023/02/06	31	44.81	0	0.00	44.70	31	5,741	0.54%
2023/02/03	3	45.13	0	0.00	45.10	3	5,764	0.05%
2023/02/02	0.5	45.50	2	45.53	45.40	-1.5	5,807	-0.03%
2023/02/01	2	45.10	1	45.00	45.30	1	5,868	0.02%
2023/01/31	0.6	45.10	0.9	45.00	44.75	-0.4	6,156	-0.01%
2023/01/30	7.2	43.99	7	44.56	44.70	0.2	6,185	0.00%
2023/01/17	2	43.65	0	0.00	43.90	2	6,144	0.03%
2023/01/16	1	43.70	26	43.75	43.55	-25	6,200	-0.40%
2023/01/13	1	43.65	8	43.40	43.35	-7	6,238	-0.11%
2023/01/12	1	43.35	5	43.60	43.30	-4	6,316	-0.06%
2023/01/11	0	0.00	1	43.75	43.35	-1	6,377	-0.02%
2023/01/10	7	43.43	1	43.35	43.30	6	6,394	0.09%
2023/01/09	1	43.50	0	0.00	43.75	1	6,410	0.02%
2023/01/06	0	0.00	3	43.13	43.10	-3	6,440	-0.05%
2023/01/05	0.1	43.35	4	43.10	43.00	-3.9	6,835	-0.06%
2023/01/04	1.1	43.47	0	0.00	43.35	1.1	6,948	0.02%
2023/01/03	2.6	42.62	0	0.00	43.55	2.6	7,003	0.04%
2022/12/30	0	0.00	5	43.30	43.25	-5	6,996	-0.07%
2022/12/29	6	42.77	10	42.45	42.65	-4	7,015	-0.06%
2022/12/28	1.1	43.48	3	43.23	43.15	-1.9	7,027	-0.03%
2022/12/26	0.1	43.75	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	4.1	43.48	0	0.00	43.65	4.1	7,254	0.06%
2022/12/22	9.1	43.82	9	44.41	44.35	0.1	7,273	0.00%
2022/12/21	2.1	42.84	4	42.85	43.15	-1.9	7,318	-0.03%
2022/12/20	11	43.16	9	42.70	42.50	2	7,291	0.03%
2022/12/19	3.1	43.95	0	0.00	44.00	3.1	7,328	0.04%
2022/12/16	2.1	44.44	0	0.00	44.40	2.1	7,295	0.03%
2022/12/15	0.2	44.95	0	0.00	45.05	0.2	7,276	0.00%
2022/12/14	5	44.99	3.1	45.00	45.00	2	7,264	0.03%
2022/12/13	2	44.70	0.1	44.80	44.45	2	7,239	0.03%
2022/12/12	1	44.45	0	0.00	44.35	1	7,191	0.01%
2022/12/09	1	44.85	15.6	44.91	44.85	-14.6	7,209	-0.20%
2022/12/08	25	44.82	4.1	44.82	44.50	20.9	7,180	0.29%
2022/12/07	15.6	45.78	13.2	46.13	45.60	2.4	7,113	0.03%
2022/12/06	29	46.76	4	46.70	46.45	25	6,971	0.36%
2022/12/05	1.3	46.95	3	47.08	47.20	-1.7	6,913	-0.02%
2022/12/02	4	46.45	3	46.15	45.95	1	6,853	0.01%
2022/12/01	8	46.74	3	47.40	46.35	5	6,845	0.07%
2022/11/30	3	46.47	5	46.34	46.15	-2	6,800	-0.03%
2022/11/29	2	45.20	3	45.50	45.90	-1	6,709	-0.01%
2022/11/28	3	44.80	0	0.00	45.25	3	6,788	0.04%
2022/11/25	0	0.00	4	45.78	45.35	-4	6,849	-0.06%
2022/11/24	0.5	44.70	2	44.95	45.20	-1.5	6,829	-0.02%
2022/11/23	1	44.35	0	0.00	44.20	1	6,810	0.01%
2022/11/22	4	44.00	0	0.00	43.95	4	6,859	0.06%
2022/11/21	2	44.13	1	44.35	44.10	1	6,880	0.01%
2022/11/18	4	44.74	2	44.70	44.45	2	6,867	0.03%
2022/11/17	4	43.65	0	0.00	43.95	4	6,861	0.06%
2022/11/16	8	44.61	4	44.35	44.25	4	6,816	0.06%
2022/11/15	2.5	45.03	0	0.00	45.50	2.5	6,702	0.04%
2022/11/14	5.4	45.44	0	0.00	45.25	5.4	6,637	0.08%
2022/11/11	1	44.60	7.1	44.32	44.65	-6.1	6,548	-0.09%
2022/11/10	5	43.59	0	0.00	43.30	5	6,453	0.08%
2022/11/09	8	44.11	10	44.03	43.60	-2	6,546	-0.03%
2022/11/08	4.3	42.87	10	43.05	43.45	-5.7	6,489	-0.09%
2022/11/07	1	41.35	2	41.20	41.80	-1	6,546	-0.02%
2022/11/04	3	40.20	7	40.06	40.70	-4	6,674	-0.06%
2022/11/02	0	0.00	3	40.80	40.90	-3	6,852	-0.04%
2022/11/01	5	39.97	3	40.05	40.00	2	6,873	0.03%
2022/10/31	4.2	39.70	0	0.00	39.60	4.2	6,907	0.06%
2022/10/28	9	40.34	1	40.00	40.00	8	6,976	0.11%
2022/10/27	13.2	39.88	20.1	40.03	40.35	-6.9	7,020	-0.10%
2022/10/26	12	57.95	22.2	57.68	58.00	-10.2	6,861	-0.15%
2022/10/25	1.3	57.90	0	0.00	58.10	1.3	7,285	0.02%
2022/10/24	7	60.16	1	59.90	59.00	6	7,298	0.08%
2022/10/21	0	0.00	1	60.80	60.40	-1	7,271	-0.01%
2022/10/20	16.2	57.95	5	59.28	60.50	11.2	7,414	0.15%
2022/10/19	2	59.45	0.3	59.30	58.80	1.7	7,709	0.02%
2022/10/18	1.4	58.24	8	57.93	59.00	-6.6	8,120	-0.08%
2022/10/17	4	55.00	7	57.31	57.40	-3	9,704	-0.03%
2022/10/14	1	56.70	5.3	56.37	56.50	-4.3	9,729	-0.04%
2022/10/13	112	54.24	4	55.35	54.70	108	10,220	1.06%	大買/鉅額交易
2022/10/12	0	0.00	5	56.16	56.60	-5	9,827	-0.05%
2022/10/11	0	0.00	9	52.47	51.50	-9	9,732	-0.09%
2022/10/07	0	0.00	2	53.80	53.60	-2	9,688	-0.02%
2022/10/06	0	0.00	3	53.00	53.10	-3	9,659	-0.03%
2022/10/05	5.1	51.66	9	51.78	51.40	-3.9	9,655	-0.04%
2022/10/04	8	49.31	50.1	50.00	50.30	-42.1	9,677	-0.44%
2022/10/03	5	50.16	5	50.56	49.85	0	9,596	0.00%
2022/09/30	2	50.85	28.2	50.89	51.40	-26.2	9,546	-0.27%
2022/09/29	0	0.00	32.1	51.41	51.40	-32.1	9,562	-0.34%
2022/09/28	2.5	51.07	32	50.67	50.60	-29.5	9,600	-0.31%
2022/09/27	2	53.20	4	54.25	53.70	-2	9,542	-0.02%
2022/09/26	8.3	53.46	5	54.14	53.50	3.3	9,574	0.03%
2022/09/23	1.8	56.41	0	0.00	56.10	1.8	9,574	0.02%
2022/09/22	23	56.75	12	56.65	56.50	11	9,599	0.11%
2022/09/21	1	58.10	4	58.40	58.40	-3	9,561	-0.03%
2022/09/19	9	58.49	0	0.00	58.00	9	9,556	0.09%
2022/09/15	0.3	60.40	0	0.00	60.30	0.3	9,578	0.00%
2022/09/14	1.2	59.03	0	0.00	59.00	1.2	9,595	0.01%
2022/09/12	3	60.50	0	60.40	60.30	3	9,658	0.03%
2022/09/08	0	0.00	1	60.60	60.30	-1	9,752	-0.01%
2022/09/07	9.3	58.54	0	0.00	58.00	9.3	9,759	0.10%
2022/09/06	0.2	60.10	0	0.00	60.00	0.2	9,736	0.00%
2022/09/05	7	59.66	0	0.00	59.90	7	9,788	0.07%
2022/09/02	8.6	60.14	0	0.00	59.20	8.6	9,859	0.09%
2022/09/01	10.7	61.35	1	60.70	61.30	9.7	9,779	0.10%
2022/08/31	1	63.50	0	0.00	63.10	1	9,717	0.01%
2022/08/30	2	62.95	0	0.00	63.40	2	9,714	0.02%
2022/08/29	5	62.68	1	62.50	62.80	4	9,725	0.04%
2022/08/26	0	63.40	3	64.40	64.30	-3	9,730	-0.03%
2022/08/25	0.1	62.80	0	0.00	62.70	0.1	9,704	0.00%
2022/08/24	0.3	61.94	0	0.00	62.60	0.3	9,758	0.00%
2022/08/23	5	62.30	0.3	62.10	61.80	4.8	9,953	0.05%
2022/08/22	0.3	63.17	0	0.00	63.20	0.3	10,007	0.00%
2022/08/19	5	62.56	3	63.00	63.00	2	10,012	0.02%
2022/08/18	0.1	62.80	2	62.90	63.00	-1.9	10,003	-0.02%
2022/08/17	2	63.45	1	63.80	63.30	1	9,993	0.01%
2022/08/16	14	63.25	10	62.63	63.50	4	9,996	0.04%
2022/08/15	1	64.60	2	64.25	64.90	-1	9,864	-0.01%
2022/08/12	15	63.02	14	63.11	63.00	1	9,811	0.01%
2022/08/11	19	63.46	24.5	63.53	64.50	-5.4	9,774	-0.06%
2022/08/10	12	60.93	19.1	61.08	61.50	-7.1	9,669	-0.07%
2022/08/09	7	59.92	7	58.87	60.00	0	9,575	0.00%
2022/08/08	4	58.00	0	0.00	58.00	4	9,580	0.04%
2022/08/05	0	57.20	2	56.20	57.70	-2	9,675	-0.02%
2022/08/04	16	55.22	13.4	55.16	56.00	2.6	9,803	0.03%
2022/08/03	11.7	56.61	9	56.58	56.40	2.7	9,749	0.03%
2022/08/02	13	57.45	9	57.78	57.90	4	9,726	0.04%
2022/08/01	17.1	56.03	53.5	55.88	57.90	-36.4	9,782	-0.37%
2022/07/29	4.4	54.80	0.4	54.80	54.80	4	9,333	0.04%
2022/07/28	2.3	60.64	2.1	60.70	60.80	0.2	9,592	0.00%
2022/07/27	2.1	60.56	0.1	60.80	60.80	1.9	9,631	0.02%
2022/07/26	8.6	60.90	19.2	61.08	61.10	-10.6	9,605	-0.11%
2022/07/25	7.1	57.86	30.2	58.10	59.60	-23.1	9,320	-0.25%
2022/07/22	69.1	58.01	169.1	56.91	58.00	-99.9	9,034	-1.11%	大賣/
2022/07/21	4.5	59.20	3.4	59.20	59.20	1.1	8,254	0.01%
2022/07/20	56.1	67.71	23.8	68.17	65.70	32.3	8,214	0.39%
2022/07/14	0	0.00	6	70.60	71.30	-6	7,784	-0.08%
2022/07/13	0	0.00	1	70.90	71.20	-1	7,796	-0.01%
2022/07/12	7	69.31	4.1	69.11	69.10	2.9	7,877	0.04%
2022/07/11	3.3	69.48	73	69.54	69.40	-69.7	7,850	-0.89%
2022/07/08	3.1	71.28	0	0.00	70.90	3.1	7,817	0.04%
2022/07/07	1	69.10	0	0.00	71.00	1	7,858	0.01%
2022/07/06	3	70.30	0.2	70.33	69.90	2.8	8,040	0.04%
2022/07/05	2	70.80	0	0.00	71.40	2	8,002	0.02%
2022/07/04	8	71.00	30	71.32	71.40	-22	7,999	-0.28%
2022/07/01	21.2	71.30	3.1	71.48	70.30	18.1	8,025	0.23%
2022/06/30	16.1	73.66	1	73.40	73.40	15.1	7,927	0.19%
2022/06/29	0.1	75.10	0	0.00	74.80	0.1	7,915	0.00%
2022/06/28	3	74.90	1.5	75.00	74.80	1.6	7,956	0.02%
2022/06/27	4	75.00	1.3	75.26	75.50	2.7	8,050	0.03%
2022/06/24	16.1	74.10	3	74.30	74.50	13.1	8,124	0.16%
2022/06/23	4.2	72.44	0	0.00	72.70	4.2	8,146	0.05%
2022/06/22	7.2	73.44	1	72.90	72.70	6.2	8,246	0.08%
2022/06/21	0.1	74.34	19	74.10	74.40	-18.9	8,256	-0.23%
2022/06/20	19.1	73.69	50	72.62	72.60	-30.9	8,320	-0.37%
2022/06/17	17.1	74.83	13	75.39	74.30	4.1	8,386	0.05%
2022/06/16	10	76.61	0	0.00	75.70	10	8,421	0.12%
2022/06/14	3.1	75.21	3	77.10	77.30	0.1	8,740	0.00%
2022/06/13	26	76.46	4.3	76.68	75.70	21.7	8,821	0.25%
2022/06/10	3	78.50	4	78.23	78.50	-1	8,757	-0.01%
2022/06/09	8.1	77.93	6	78.32	78.40	2.1	8,756	0.02%
2022/06/08	5	77.80	0	0.00	77.90	5	8,770	0.06%
2022/06/07	8.2	77.47	1	77.80	77.80	7.2	8,799	0.08%
2022/06/06	3	77.07	24.2	76.54	77.60	-21.2	8,844	-0.24%
2022/06/02	6	76.10	0	0.00	76.20	6	8,997	0.07%
2022/06/01	9.2	76.28	7	76.31	76.10	2.2	9,142	0.02%
2022/05/31	3	74.67	2	77.10	77.10	1	9,138	0.01%
2022/05/30	2.1	74.34	7	73.89	75.00	-4.9	9,004	-0.05%
2022/05/27	5	72.74	0	0.00	72.80	5	8,955	0.06%
2022/05/26	10	72.40	1	71.90	72.00	9	9,021	0.10%
2022/05/25	0	0.00	3	72.50	72.50	-3	9,173	-0.03%
2022/05/24	7	71.79	0	0.00	71.70	7	9,462	0.07%
2022/05/23	8	72.60	1	72.60	72.70	7	9,605	0.07%
2022/05/20	0	0.00	3	73.10	72.70	-3	9,745	-0.03%
2022/05/19	9	72.07	0	0.00	71.90	9	9,872	0.09%
2022/05/18	2	72.50	7.7	72.63	73.80	-5.7	9,887	-0.06%
2022/05/17	15.4	70.56	1.3	70.17	71.30	14.1	9,881	0.14%
2022/05/16	9	70.80	1	70.30	70.20	8	9,838	0.08%
2022/05/13	74.4	70.28	11.1	71.44	71.50	63.3	9,759	0.65%
2022/05/12	29	71.00	17	71.12	69.80	12	9,667	0.12%
2022/05/11	9.1	74.03	0	0.00	73.40	9.1	9,487	0.10%
2022/05/10	25.2	73.64	12	73.40	74.30	13.2	9,478	0.14%
2022/05/09	16	75.49	17	74.44	74.00	-1	9,401	-0.01%
2022/05/06	24.4	76.03	26	75.67	76.40	-1.6	9,293	-0.02%
2022/05/05	29.7	77.93	51.1	77.28	77.70	-21.4	9,294	-0.23%
2022/05/04	2	79.10	3.2	79.95	80.30	-1.2	8,937	-0.01%
2022/05/03	3	79.07	15	79.25	79.60	-12	8,877	-0.14%
2022/04/29	7	77.87	4.4	78.04	78.30	2.6	8,755	0.03%
2022/04/28	54.1	77.81	24.1	77.31	77.50	30	8,743	0.34%
2022/04/27	89.2	77.76	90.9	77.55	78.90	-1.7	8,590	-0.02%
2022/04/26	1	74.50	22.2	74.50	74.50	-21.2	7,745	-0.27%
2022/04/25	6.3	67.29	35	67.46	67.80	-28.7	7,794	-0.37%
2022/04/22	4.2	68.92	12	69.48	69.10	-7.8	7,749	-0.10%
2022/04/21	8.1	70.04	11	70.10	69.90	-2.9	7,781	-0.04%
2022/04/20	1.1	70.93	15	70.50	70.30	-13.9	7,799	-0.18%
2022/04/19	1.1	70.50	4	70.53	70.20	-2.9	7,905	-0.04%
2022/04/18	16.1	70.46	0.1	71.90	69.80	16	8,173	0.20%
2022/04/15	18.7	72.73	49.2	72.41	72.50	-30.5	8,063	-0.38%
2022/04/14	0.1	74.20	2	73.90	73.80	-1.9	8,033	-0.02%
2022/04/13	4.1	74.16	167	74.07	74.30	-162.9	8,065	-2.02%	大賣/鉅額交易
2022/04/12	30.1	74.18	35.2	75.11	73.20	-5.1	8,002	-0.06%
2022/04/11	11	78.13	10.1	78.01	77.80	0.9	7,785	0.01%
2022/04/08	13	79.20	7	78.99	79.10	6	7,767	0.08%
2022/04/07	11.3	78.72	1	77.90	77.50	10.3	7,746	0.13%
2022/04/06	4	78.87	0	0.00	79.80	4	7,673	0.05%
2022/04/01	0.1	79.10	7	78.56	79.10	-6.9	7,626	-0.09%
2022/03/31	0	0.00	0.5	79.23	79.30	-0.5	7,628	-0.01%
2022/03/30	21	79.10	11	79.23	79.10	10	7,624	0.13%
2022/03/29	0.1	78.90	9.1	78.67	79.20	-9	7,527	-0.12%
2022/03/28	7	76.27	2	77.10	77.20	5	7,434	0.07%
2022/03/25	3.1	75.50	13	75.68	77.20	-9.9	7,414	-0.13%
2022/03/24	1	74.81	3.2	75.35	75.10	-2.2	7,271	-0.03%
2022/03/23	1	74.00	10.2	74.51	74.90	-9.2	7,250	-0.13%
2022/03/22	11.1	73.57	18.5	73.11	73.60	-7.4	7,157	-0.10%
2022/03/21	16.1	72.05	12	71.77	71.90	4.1	7,055	0.06%
2022/03/18	0.1	71.20	8	72.06	73.00	-7.9	6,990	-0.11%
2022/03/17	2	70.65	0	0.00	70.80	2	6,786	0.03%
2022/03/16	18	70.33	12	69.82	70.10	6	6,737	0.09%
2022/03/15	8.3	72.06	0	0.00	71.70	8.3	6,594	0.13%
2022/03/14	18.1	72.08	15	72.16	72.10	3.1	6,578	0.05%
2022/03/11	1	71.00	100	71.32	72.10	-99	6,614	-1.50%
2022/03/10	0	71.70	4	72.03	71.90	-4	6,630	-0.06%
2022/03/09	0.1	69.60	3	69.30	69.90	-2.9	6,627	-0.04%
2022/03/08	14.5	68.46	3	68.27	67.60	11.5	6,590	0.17%
2022/03/07	35.5	71.33	2.4	70.86	70.60	33.1	6,421	0.52%
2022/03/04	4.1	73.28	23	73.23	73.30	-18.9	6,411	-0.30%
2022/03/03	7	73.26	8	73.70	73.60	-1	6,550	-0.02%
2022/03/02	8.2	71.79	7.4	72.06	72.40	0.8	6,620	0.01%
2022/03/01	63.1	71.62	39	71.62	72.00	24.1	6,599	0.37%
2022/02/25	15.5	71.28	12	72.43	71.60	3.5	6,532	0.05%
2022/02/24	18.4	73.05	34.2	73.11	71.50	-15.8	6,388	-0.25%
2022/02/23	1.1	74.37	18.2	73.17	74.40	-17.1	6,141	-0.28%
2022/02/22	6.7	71.27	5.8	71.28	71.80	0.8	6,098	0.01%
2022/02/21	7.2	70.56	11	71.47	71.90	-3.8	5,982	-0.06%
2022/02/18	1	68.40	5	69.64	69.90	-4	5,863	-0.07%
2022/02/17	5.1	68.52	21	68.79	68.80	-15.9	5,808	-0.27%
2022/02/16	2.1	68.00	7	67.90	67.80	-4.9	5,947	-0.08%
2022/02/15	7.1	67.70	8	68.06	67.50	-0.9	6,047	-0.02%
2022/02/14	10.1	67.59	2	67.50	67.50	8.1	6,087	0.13%
2022/02/11	0.1	68.70	0.7	68.87	68.90	-0.6	6,110	-0.01%
2022/02/10	0.2	68.58	7	68.50	68.80	-6.8	6,203	-0.11%
2022/02/09	1.2	67.71	4	67.60	67.70	-2.8	6,179	-0.05%
2022/02/08	4.5	67.44	10.2	67.97	67.70	-5.7	6,283	-0.09%
2022/02/07	0	0.00	15	66.77	67.20	-15	6,266	-0.24%
2022/01/26	0.1	63.70	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	1.6	63.38	6	63.23	63.40	-4.4	6,480	-0.07%
2022/01/24	1	63.60	4.5	63.79	64.40	-3.5	6,577	-0.05%
2022/01/21	12	65.12	0	0.00	64.80	12	6,731	0.18%
2022/01/20	8	65.71	6	65.73	66.30	2	6,874	0.03%
2022/01/19	8	66.24	0	0.00	66.00	8	7,402	0.11%
2022/01/18	1.2	67.41	2	67.40	67.00	-0.9	7,750	-0.01%
2022/01/17	0.8	66.75	6	66.93	66.80	-5.3	7,872	-0.07%
2022/01/14	13.2	66.15	0	0.00	66.00	13.2	8,057	0.16%
2022/01/13	6.2	66.28	0	0.00	67.00	6.2	8,087	0.08%
2022/01/12	13.2	66.39	17.2	66.50	66.50	-4	8,079	-0.05%
2022/01/11	3.2	65.56	29	65.68	67.00	-25.8	7,972	-0.32%
2022/01/10	2	63.30	13.2	63.92	63.90	-11.2	7,738	-0.14%
2022/01/07	7.5	63.06	14.3	62.90	62.80	-6.8	7,732	-0.09%
2022/01/06	1	63.30	23.8	64.03	63.60	-22.8	7,738	-0.29%
2022/01/04	17	62.84	0	0.00	63.20	17	7,864	0.22%
2022/01/03	13	63.42	1	63.40	63.60	12	7,931	0.15%
2021/12/30	11	63.61	20	63.63	63.80	-9	7,940	-0.11%
2021/12/29	2	63.20	0	0.00	63.50	2	8,031	0.02%
2021/12/28	0	0.00	1	62.90	63.00	-1	8,085	-0.01%
2021/12/27	1	63.20	0	0.00	63.00	1	8,192	0.01%
2021/12/24	2.3	63.34	0	0.00	63.30	2.3	8,294	0.03%
2021/12/22	4	62.40	1	62.10	62.00	3	8,446	0.04%
2021/12/21	0	0.00	5	62.50	62.40	-5	8,678	-0.06%
2021/12/20	0.1	61.20	5	62.00	61.40	-4.9	9,124	-0.05%
2021/12/17	1	61.40	36	61.43	61.30	-35	9,432	-0.37%
2021/12/16	1.6	62.00	0	0.00	61.80	1.6	10,123	0.02%
2021/12/15	1	61.30	0.2	61.90	61.90	0.8	10,653	0.01%
2021/12/14	2.3	61.39	0	0.00	61.00	2.3	10,919	0.02%
2021/12/13	9.3	62.28	10	62.20	61.60	-0.8	11,008	-0.01%
2021/12/10	7.1	63.53	0	0.00	63.20	7.1	11,117	0.06%
2021/12/09	1	64.20	6	64.20	64.00	-5	11,358	-0.04%
2021/12/08	157	64.35	110	64.10	64.10	47	11,789	0.40%	大買/大賣/
2021/12/07	6.4	63.32	0	0.00	64.40	6.4	12,028	0.05%
2021/12/06	3.6	62.87	7.4	63.04	63.00	-3.8	12,160	-0.03%
2021/12/03	2	63.75	0	0.00	63.40	2	12,276	0.02%
2021/12/02	2	64.10	10	64.08	63.70	-8	12,428	-0.06%
2021/12/01	4.1	64.29	7.1	64.32	64.80	-3	12,676	-0.02%
2021/11/30	8	64.83	2.1	64.32	64.20	6	12,675	0.05%
2021/11/29	16.1	62.94	24.9	63.45	63.80	-8.8	12,668	-0.07%
2021/11/26	8.2	65.36	26.2	65.68	64.90	-18	12,667	-0.14%
2021/11/25	3	66.83	0.5	66.80	66.70	2.5	12,678	0.02%
2021/11/24	0	66.90	2	67.00	66.90	-2	12,709	-0.02%
2021/11/23	4.3	66.72	7	66.79	66.50	-2.7	12,738	-0.02%
2021/11/22	10.1	66.90	2	67.00	66.70	8.1	12,707	0.06%
2021/11/19	27.6	67.63	5.6	67.70	67.10	22	12,660	0.17%
2021/11/18	4.2	68.71	7	68.69	68.70	-2.8	12,521	-0.02%
2021/11/17	4	68.58	0	0.00	68.90	4	12,501	0.03%
2021/11/16	9.1	68.44	8	68.56	68.50	1.1	12,484	0.01%
2021/11/15	32.1	69.68	7.4	69.90	69.00	24.7	12,470	0.20%
2021/11/12	8.2	67.08	14.3	67.32	68.50	-6.1	12,312	-0.05%
2021/11/11	26.4	66.97	20	66.88	66.70	6.4	12,278	0.05%
2021/11/10	12.1	67.19	14	67.18	66.80	-1.9	12,311	-0.02%
2021/11/09	16.5	67.01	10	67.30	67.50	6.5	12,330	0.05%
2021/11/08	2.1	67.08	8	66.88	67.50	-5.9	12,253	-0.05%
2021/11/05	7.1	66.76	8	67.06	67.00	-0.9	12,270	-0.01%
2021/11/04	13	68.67	25	68.74	68.50	-12	12,132	-0.10%
2021/11/03	9	69.50	5	69.40	69.60	4	12,059	0.03%
2021/11/02	23	69.72	29.2	69.15	68.20	-6.2	11,962	-0.05%
2021/11/01	25	70.89	14	70.85	70.90	11	11,713	0.09%
2021/10/29	17.3	71.19	10	71.03	70.90	7.3	11,593	0.06%
2021/10/28	18.1	70.09	8	69.65	69.90	10.1	11,409	0.09%
2021/10/27	49.2	68.33	44.4	70.00	69.90	4.8	11,209	0.04%
2021/10/26	26	64.89	36.5	65.25	67.20	-10.5	10,637	-0.10%
2021/10/25	30.1	61.27	16.1	61.61	61.90	14.1	10,289	0.14%
2021/10/22	43.3	60.04	62	60.02	60.80	-18.7	10,202	-0.18%
2021/10/21	5.8	58.06	14	58.38	58.20	-8.2	10,106	-0.08%
2021/10/20	3.1	56.77	0	0.00	57.30	3.1	10,103	0.03%
2021/10/19	1	56.30	0	0.00	57.00	1	10,262	0.01%
2021/10/18	2.2	55.70	7	56.39	56.40	-4.8	10,314	-0.05%
2021/10/15	5	55.10	9	55.12	55.20	-4	10,382	-0.04%
2021/10/14	7.2	54.97	9	54.66	54.50	-1.9	10,443	-0.02%
2021/10/13	22	54.14	1	54.20	54.80	21	10,588	0.20%
2021/10/12	20	55.51	3	55.30	55.30	17	10,583	0.16%
2021/10/08	32	56.73	2	56.90	56.80	30	10,518	0.29%
2021/10/07	5.2	56.40	30	56.27	56.40	-24.8	10,529	-0.24%
2021/10/06	6.2	55.95	2	55.40	55.30	4.2	10,674	0.04%
2021/10/05	1	54.70	3	55.30	56.00	-2	10,724	-0.02%
2021/10/04	11	56.23	35	55.55	55.30	-24	10,856	-0.22%
2021/10/01	17.1	56.22	6	56.07	56.00	11.1	11,058	0.10%
2021/09/30	7	57.77	4.4	57.50	57.40	2.6	11,098	0.02%
2021/09/29	11.1	57.46	9.8	57.36	57.40	1.3	11,014	0.01%
2021/09/28	34.1	56.51	51	57.16	57.90	-16.9	10,929	-0.15%
2021/09/27	59	57.45	17.1	56.54	56.10	41.9	10,701	0.39%
2021/09/24	79.1	60.43	56	59.91	59.80	23.1	10,230	0.23%
2021/09/23	99.1	60.94	65	61.03	61.10	34.1	9,950	0.34%
2021/09/22	56.4	82.19	22.4	83.01	82.30	34	9,324	0.36%
2021/09/17	30	84.44	20.2	84.90	85.00	9.8	9,002	0.11%
2021/09/16	65.5	84.74	65.3	83.77	83.90	0.2	8,754	0.00%
2021/09/15	56	83.67	63	84.27	84.60	-7	8,643	-0.08%
2021/09/14	26	81.84	33.2	82.54	83.50	-7.2	8,435	-0.09%
2021/09/13	39.7	81.72	33.3	82.31	81.50	6.4	8,187	0.08%
2021/09/10	29	79.72	30	80.70	81.20	-1	7,808	-0.01%
2021/09/09	20	76.95	9	78.23	78.50	11	7,588	0.14%
2021/09/08	22.9	75.25	2	75.10	75.10	20.9	7,397	0.28%
2021/09/07	21	74.65	24	75.18	76.10	-3	7,242	-0.04%
2021/09/06	13.2	72.80	26	73.30	73.60	-12.8	7,053	-0.18%
2021/09/03	18	70.18	5	70.40	69.90	13	6,790	0.19%
2021/09/02	17.1	70.67	0	0.00	69.40	17.1	6,743	0.25%
2021/09/01	11.1	71.44	12.1	71.06	71.30	-1	6,592	-0.01%
2021/08/31	0.1	69.20	28	68.31	69.30	-28	6,396	-0.44%
2021/08/30	2	67.50	10	67.50	67.60	-8	6,261	-0.13%
2021/08/27	5	66.30	40.2	66.50	66.90	-35.2	6,208	-0.57%
2021/08/25	2	65.00	10	65.10	65.40	-8	6,158	-0.13%
2021/08/24	6	64.37	2	64.30	64.80	4	6,142	0.07%
2021/08/23	0	0.00	1	64.90	64.80	-1	6,169	-0.02%
2021/08/20	0	63.50	1	63.50	63.00	-1	6,168	-0.02%
2021/08/19	25.1	64.29	1	64.10	63.60	24.1	6,197	0.39%
2021/08/18	9	63.40	8	64.08	65.40	1	6,155	0.02%
2021/08/17	18.1	64.86	11.1	64.60	63.50	7	6,094	0.12%
2021/08/16	12.7	66.77	6.4	66.42	65.90	6.3	6,041	0.10%
2021/08/13	24.1	67.19	13	67.84	67.80	11.1	5,959	0.19%
2021/08/12	1	66.20	16	65.96	67.00	-15	5,897	-0.25%
2021/08/11	25.1	65.40	21	65.61	65.30	4.1	5,920	0.07%
2021/08/10	5	64.60	1	64.80	64.50	4	5,951	0.07%
2021/08/09	0	0.00	5	64.14	64.90	-5	6,139	-0.08%
2021/08/05	0	0.00	91	64.48	64.70	-91	6,402	-1.42%
2021/08/04	3	64.63	0	0.00	65.00	3	6,738	0.04%
2021/08/03	91	64.00	0	0.00	64.30	91	6,917	1.32%
2021/08/02	20.1	63.60	3	62.67	63.60	17.1	7,003	0.24%
2021/07/29	4	62.05	5	61.54	62.20	-1	7,027	-0.01%
2021/07/28	18	61.11	14	61.03	61.40	4	7,070	0.06%
2021/07/27	17.2	63.75	29	63.10	62.10	-11.9	7,230	-0.16%
2021/07/26	27.1	65.49	2	65.60	64.80	25.1	7,176	0.35%
2021/07/23	3.6	66.02	8.3	65.89	66.40	-4.7	7,135	-0.07%
2021/07/22	6	64.78	6	65.08	65.00	0	6,977	0.00%
2021/07/21	40.2	65.12	17	65.41	65.10	23.2	6,938	0.33%
2021/07/20	8	65.55	8.1	65.73	65.80	-0.1	6,906	0.00%
2021/07/19	29.2	66.77	9.1	67.12	66.60	20.2	6,888	0.29%
2021/07/16	0.2	65.00	12	65.23	65.60	-11.8	6,921	-0.17%
2021/07/15	7	64.53	5	64.50	64.80	2	6,945	0.03%
2021/07/14	15.4	62.95	6	63.12	63.30	9.4	6,955	0.14%
2021/07/13	19	64.68	6	65.22	64.00	13	7,001	0.19%
2021/07/12	11.3	65.16	26.6	64.55	65.40	-15.4	6,962	-0.22%
2021/07/09	18.3	62.61	20.4	63.28	62.90	-2.1	6,865	-0.03%
2021/07/08	7	61.77	60.7	61.32	62.90	-53.7	6,744	-0.80%
2021/07/07	84	58.94	81	59.00	59.10	3	6,524	0.05%
2021/07/06	0	0.00	0.1	57.00	56.80	-0.1	6,403	0.00%
2021/07/05	0	0.00	1	57.00	56.70	-1	6,492	-0.02%
2021/07/02	5	56.66	1	56.40	56.40	4	6,586	0.06%
2021/07/01	10.1	56.61	1	56.80	56.60	9.1	6,649	0.14%
2021/06/30	11	56.61	4	56.40	56.60	7	6,742	0.10%
2021/06/29	15	57.00	4	56.98	56.70	11	6,807	0.16%
2021/06/28	19.1	57.38	7.2	56.59	57.60	11.9	6,848	0.17%
2021/06/25	33	54.78	10	54.90	54.80	23	6,779	0.34%
2021/06/24	11.1	54.30	2	54.45	54.20	9.1	7,383	0.12%
2021/06/23	0	0.00	7	54.07	54.00	-7	7,402	-0.09%
2021/06/22	20.1	53.90	16	54.00	53.80	4.1	7,489	0.05%
2021/06/21	15	53.74	1	53.80	53.90	14	7,565	0.19%
2021/06/18	20	53.40	10	54.00	54.00	10	7,566	0.13%
2021/06/17	10	53.25	0	0.00	53.20	10	7,575	0.13%
2021/06/16	1.1	53.40	10	53.60	53.40	-9	7,669	-0.12%
2021/06/15	5	53.64	1	53.60	53.70	4	7,756	0.05%
2021/06/11	14	53.16	12	53.22	53.20	2	7,884	0.03%
2021/06/10	0.1	52.20	0	0.00	52.30	0.1	7,938	0.00%
2021/06/09	14	52.21	3	52.30	52.10	11	7,982	0.14%
2021/06/08	0	0.00	2	52.00	52.30	-2	8,079	-0.02%
2021/06/07	5	52.50	0	0.00	52.20	5	8,253	0.06%
2021/06/04	0	0.00	1	52.70	52.50	-1	8,346	-0.01%
2021/06/03	16	52.70	0	0.00	52.70	16	8,488	0.19%
2021/06/02	12	52.44	0	0.00	52.50	12	8,578	0.14%
2021/06/01	10	52.40	0.5	52.50	52.50	9.5	8,588	0.11%
2021/05/31	15	52.50	9	52.32	52.50	6	8,689	0.07%
2021/05/28	0.1	52.30	59	52.33	52.40	-58.9	8,738	-0.67%
2021/05/27	3	51.70	0	0.00	52.00	3	8,795	0.03%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	23	51.65	0	0.00	51.70	23	8,879	0.26%
2021/05/24	2	51.50	10	51.80	51.50	-8	8,946	-0.09%
2021/05/21	7	51.59	50	51.70	51.70	-43	9,023	-0.48%
2021/05/20	5	51.20	5.8	51.43	51.00	-0.8	9,068	-0.01%
2021/05/19	13	51.27	11	51.86	51.20	2	9,040	0.02%
2021/05/18	71	50.23	50	50.36	51.00	21	9,037	0.23%
2021/05/17	30.1	49.16	17	49.70	48.45	13.1	8,988	0.15%
2021/05/14	27.1	51.42	10	51.05	51.00	17.1	8,783	0.19%
2021/05/13	4	49.52	6	49.63	49.85	-2	8,642	-0.02%
2021/05/12	14.4	51.72	14	49.47	50.20	0.4	8,526	0.00%
2021/05/11	13.3	54.37	17	54.52	53.80	-3.8	8,165	-0.05%
2021/05/10	1.2	53.74	6	53.90	54.60	-4.9	7,961	-0.06%
2021/05/07	1	53.30	0	0.00	53.50	1	7,907	0.01%
2021/05/06	0	0.00	10	52.70	53.00	-10	7,904	-0.13%
2021/05/05	1	52.20	11	52.51	52.50	-10	7,852	-0.13%
2021/05/04	38	53.74	36	52.22	52.20	2	7,773	0.03%
2021/05/03	1	53.20	11	53.21	53.10	-10	7,497	-0.13%
2021/04/29	8	53.14	6.2	53.42	53.10	1.8	7,427	0.02%
2021/04/28	2	53.80	0.3	53.80	53.70	1.8	7,378	0.02%
2021/04/27	2	53.80	0	0.00	54.10	2	7,421	0.03%
2021/04/26	26	54.11	9	54.04	54.30	17	7,393	0.23%
2021/04/23	23	52.57	10	52.65	53.20	13	7,335	0.18%
2021/04/22	22	54.27	0.1	54.50	52.70	21.9	7,311	0.30%
2021/04/21	32	54.10	7	53.71	54.10	25	7,133	0.35%
2021/04/20	5.8	53.03	4	52.93	53.10	1.8	7,055	0.03%
2021/04/19	16	52.81	16	52.43	53.10	0	7,025	0.00%
2021/04/16	1.1	50.66	37.3	50.86	51.40	-36.2	6,894	-0.53%
2021/04/15	0	0.00	14	49.94	50.10	-14	6,783	-0.21%
2021/04/14	2	49.87	23	49.49	49.55	-21	6,728	-0.31%
2021/04/13	2	49.85	1	50.20	49.85	1	6,716	0.01%
2021/04/12	3	49.88	0	0.00	49.95	3	6,649	0.05%
2021/04/09	12	49.46	4	49.43	49.45	8	6,629	0.12%
2021/04/08	18	50.07	0	0.00	49.80	18	6,544	0.28%
2021/04/07	10	49.95	2	49.93	50.00	8	6,455	0.12%
2021/04/06	17	49.98	9	50.00	50.00	8	6,395	0.13%
2021/04/01	28.3	49.62	13	49.53	49.60	15.3	6,285	0.24%
2021/03/31	0	0.00	3	49.24	49.50	-3	6,175	-0.05%
2021/03/30	6	48.49	25	48.70	48.90	-19	6,036	-0.31%
2021/03/29	136.3	48.76	47	48.90	48.85	89.3	5,902	1.51%	大買/
2021/03/26	3	45.68	15	45.43	45.75	-12	5,279	-0.23%
2021/03/25	5	44.58	3	45.08	45.20	2	5,226	0.04%
2021/03/24	12	44.83	0	0.00	44.40	12	5,136	0.23%
2021/03/23	5	44.97	10.3	45.14	45.20	-5.3	5,052	-0.10%
2021/03/22	6	44.43	1	44.60	44.85	5	5,014	0.10%
2021/03/19	12	44.60	0	0.00	44.55	12	4,970	0.24%
2021/03/18	13.2	45.00	10	45.38	45.15	3.2	4,895	0.07%
2021/03/17	24	45.07	9	45.27	45.30	15	4,839	0.31%
2021/03/16	13	43.88	3	44.18	44.40	10	4,730	0.21%
2021/03/15	16	43.37	20	43.53	43.75	-4	4,852	-0.08%
2021/03/12	6.3	43.38	15	43.41	43.30	-8.7	4,930	-0.18%
2021/03/11	2	44.20	3	43.90	43.80	-1	4,909	-0.02%
2021/03/10	6	43.73	4	44.19	43.85	2	4,774	0.04%
2021/03/09	12	43.14	11.2	43.34	43.50	0.8	4,695	0.02%
2021/03/08	2.2	42.26	32	42.53	42.75	-29.8	4,623	-0.64%
2021/03/05	0	0.00	7	42.11	42.15	-7	4,621	-0.15%
2021/03/04	27	42.10	2	42.35	42.20	25	4,853	0.52%
2021/03/03	0	0.00	55	42.00	42.05	-55	4,788	-1.15%
2021/03/02	12	42.05	5	41.65	41.60	7	4,714	0.15%
2021/02/26	2	41.60	11	41.63	41.70	-9	4,687	-0.19%
2021/02/25	0	0.00	126	41.73	41.65	-126	4,612	-2.73%	大賣/鉅額交易
2021/02/24	1	41.75	78	41.53	41.45	-77	4,608	-1.67%
2021/02/23	3	41.35	0	0.00	41.75	3	4,563	0.07%
2021/02/22	1	41.15	3	41.22	41.20	-2	4,583	-0.04%
2021/02/19	1	40.55	2	40.55	40.90	-1	4,526	-0.02%
2021/02/18	41	40.82	4	40.85	40.90	37	4,534	0.82%
2021/02/17	0.5	40.00	5.4	40.15	40.20	-4.9	4,507	-0.11%
2021/02/05	0	0.00	2	39.50	39.50	-2	4,506	-0.04%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	2	39.33	1	39.60	39.10	1	4,711	0.02%
2021/02/02	1.5	39.38	0	0.00	39.25	1.5	4,806	0.03%
2021/02/01	3	38.72	0	0.00	38.80	3	4,840	0.06%
2021/01/29	2	39.00	0	0.00	38.75	2	4,864	0.04%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/22	8	39.51	0	0.00	39.60	8	4,948	0.16%
2021/01/20	7	39.38	3	39.60	39.35	4	5,139	0.08%
2021/01/19	2	40.20	5	40.09	40.00	-3	5,446	-0.06%
2021/01/18	1	39.80	0	0.00	40.20	1	5,425	0.02%
2021/01/15	11	40.43	0.1	40.60	40.25	11	5,380	0.20%
2021/01/14	3	40.80	0	0.00	40.70	3	5,366	0.06%
2021/01/13	3	40.60	4	40.73	40.70	-1	5,365	-0.02%
2021/01/12	1	40.60	1	40.60	40.50	0	5,374	0.00%
2021/01/11	2	40.65	0.4	40.60	40.65	1.6	5,350	0.03%
2021/01/08	11	40.40	0	0.00	40.35	11	5,361	0.21%
2021/01/07	0	0.00	0.3	40.40	40.25	-0.3	5,373	-0.01%
2021/01/06	7	40.71	11	40.62	40.20	-4	5,376	-0.07%
2021/01/05	4	40.75	1	40.85	40.70	3	5,327	0.06%
2021/01/04	15	40.85	1	40.80	40.70	14	5,346	0.26%
2020/12/31	0	0.00	3.2	40.85	40.90	-3.2	5,360	-0.06%
2020/12/30	1	40.75	1	40.75	40.75	0	5,371	0.00%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/28	3.8	40.58	45	40.51	40.55	-41.2	5,409	-0.76%
2020/12/25	4	40.75	12	40.60	40.60	-8	5,433	-0.15%
2020/12/24	0	0.00	3	40.60	40.60	-3	5,530	-0.05%
2020/12/23	16	40.15	7	40.15	40.10	9	5,534	0.16%
2020/12/22	14	40.51	4	40.48	40.25	10	5,545	0.18%
2020/12/21	1	40.60	6	40.50	40.60	-5	5,573	-0.09%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	6	40.60	40.75	-6	5,590	-0.11%
2020/12/16	0.2	40.75	0	0.00	40.75	0.2	5,582	0.00%
2020/12/15	5	40.50	2	40.55	40.45	3	5,575	0.05%
2020/12/14	6	40.62	4	40.65	40.45	2	5,559	0.04%
2020/12/11	7	40.57	1	40.55	40.55	6	5,568	0.11%
2020/12/10	5	40.46	2	40.30	40.35	3	5,520	0.05%
2020/12/09	40	40.42	47	40.25	40.40	-7	5,490	-0.13%
2020/12/08	8	41.43	0	0.00	41.20	8	5,326	0.15%
2020/12/07	10	41.75	27	41.80	41.75	-17	5,223	-0.33%
2020/12/04	1.1	41.50	0	0.00	41.55	1.1	5,175	0.02%
2020/12/03	4	41.29	11	41.38	41.45	-7	5,148	-0.14%
2020/12/02	5.1	41.40	20	41.50	41.25	-14.9	5,134	-0.29%
2020/12/01	15	41.79	3	41.83	41.65	12	5,124	0.23%
2020/11/30	12	41.98	2	41.80	42.05	10	5,073	0.20%
2020/11/27	1	41.00	1	41.50	41.35	0	4,872	0.00%
2020/11/26	0.5	40.90	0	0.00	41.00	0.5	4,964	0.01%
2020/11/25	1	41.00	3	40.93	40.80	-2	5,174	-0.04%
2020/11/23	2	41.38	15	41.37	41.30	-13	5,495	-0.24%
2020/11/20	3	41.20	0	0.00	41.40	3	5,501	0.05%
2020/11/19	14.1	41.46	29	41.48	41.40	-15	5,590	-0.27%
2020/11/18	3	40.92	0	0.00	40.95	3	5,553	0.05%
2020/11/17	5	40.90	1	40.85	40.85	4	5,622	0.07%
2020/11/16	34	40.84	2	40.98	40.80	32	5,871	0.54%
2020/11/13	17	40.67	0	0.00	40.70	17	6,573	0.26%
2020/11/12	18	41.06	1	41.00	40.85	17	6,742	0.25%
2020/11/11	2	40.75	4	41.30	41.40	-2	6,913	-0.03%
2020/11/10	12	40.83	3	40.80	40.65	9	6,835	0.13%
2020/11/09	2.2	40.15	73	40.17	40.20	-70.9	6,776	-1.05%
2020/11/06	0	40.30	10	40.40	40.05	-10	6,781	-0.15%
2020/11/04	2	39.90	9	40.00	40.00	-7	6,756	-0.10%
2020/11/03	2	40.03	1.9	40.08	40.05	0.1	6,766	0.00%
2020/10/30	2	39.93	1	40.10	39.50	1	6,796	0.01%
2020/10/29	1	39.90	6	40.09	40.05	-5	6,757	-0.07%
2020/10/28	6	40.83	3.1	40.66	40.55	2.9	6,752	0.04%
2020/10/27	17.2	40.98	16	39.93	41.05	1.2	6,679	0.02%
2020/10/26	0	0.00	10	39.00	38.75	-10	6,324	-0.16%
2020/10/23	12	38.80	0	0.00	38.70	12	6,412	0.19%
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/16	14	38.29	1	38.35	38.20	13	6,513	0.20%
2020/10/15	16	38.76	0	0.00	38.55	16	6,509	0.25%
2020/10/14	1	38.95	1.1	38.95	38.95	-0.1	6,508	0.00%
2020/10/13	11	38.91	3	38.90	38.95	8	6,644	0.12%
2020/10/12	2	38.83	0	38.90	38.85	2	6,755	0.03%
2020/10/08	12	39.36	0	0.00	39.30	12	6,856	0.18%
2020/10/06	0	0.00	1.6	39.80	39.90	-1.6	6,927	-0.02%
2020/10/05	0	0.00	2	39.45	39.25	-2	6,954	-0.03%
2020/09/30	0.5	38.90	0.5	38.90	38.90	0	6,943	0.00%
2020/09/29	7	38.74	0	0.00	38.85	7	6,951	0.10%
2020/09/25	13	39.19	5	39.67	39.30	8	6,921	0.12%
2020/09/24	4	39.44	24	39.43	39.40	-20	6,959	-0.29%
2020/09/23	3	40.40	5	40.23	40.20	-2	7,020	-0.03%
2020/09/22	1	40.90	1	40.85	40.85	0	7,024	0.00%
2020/09/18	0	0.00	10	41.85	41.70	-10	7,052	-0.14%
2020/09/16	0	0.00	2	41.73	41.65	-2	7,082	-0.03%
2020/09/15	60	41.48	0	0.00	41.45	60	7,051	0.85%
2020/09/11	2	41.50	0	0.00	41.30	2	7,096	0.03%
2020/09/10	2	41.50	0	0.00	41.10	2	7,073	0.03%
2020/09/09	5	41.30	11	41.17	41.40	-6	7,137	-0.08%
2020/09/08	0	0.00	3	41.40	41.40	-3	7,177	-0.04%
2020/09/07	16	41.53	0	0.00	41.45	16	7,272	0.22%
2020/09/04	10	40.90	13	41.39	41.50	-3	7,403	-0.04%
2020/09/03	1	41.80	10	41.95	41.80	-9	7,475	-0.12%
2020/09/02	10	41.55	5	41.42	41.45	5	7,464	0.07%
2020/09/01	9	42.03	3	41.97	41.85	6	7,474	0.08%
2020/08/31	39	42.67	35	42.96	43.20	4	7,377	0.05%
2020/08/28	67	41.63	26	41.42	42.20	41	7,189	0.57%
2020/08/27	36	40.03	7	40.11	40.05	29	7,080	0.41%
2020/08/26	9	39.28	6	39.27	39.35	3	6,946	0.04%
2020/08/25	10	38.80	13	39.22	39.00	-3	6,912	-0.04%
2020/08/24	18	37.98	12	37.69	37.85	6	6,825	0.09%
2020/08/21	6	38.19	25	38.08	38.25	-19	6,772	-0.28%
2020/08/20	31	37.81	6	37.37	37.45	25	6,713	0.37%
2020/08/19	75	37.75	112	37.96	39.05	-37	6,444	-0.57%	大賣/
2020/08/18	68	54.64	0	0.00	54.70	68	5,689	1.20%
2020/08/17	4	54.15	7	54.20	54.40	-3	5,504	-0.05%
2020/08/14	1	53.10	0	0.00	53.10	1	5,306	0.02%
2020/08/13	3	53.07	4	52.80	53.40	-1	5,255	-0.02%
2020/08/06	2	53.10	4	53.75	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	1	53.00	53.00	-1	5,195	-0.02%
2020/08/04	1	52.70	1	52.10	52.20	0	5,175	0.00%
2020/08/03	1	51.60	10	52.16	52.20	-9	5,146	-0.17%
2020/07/31	11	51.19	18	50.97	50.80	-7	5,063	-0.14%
2020/07/30	3	49.30	14	49.42	50.10	-11	5,001	-0.22%
2020/07/29	0	0.00	9	49.37	49.50	-9	4,963	-0.18%
2020/07/28	14	46.55	12	47.14	47.00	2	4,892	0.04%
2020/07/27	22	47.09	6	47.33	46.40	16	4,893	0.33%
2020/07/24	6	48.88	6	48.71	48.50	0	4,848	0.00%
2020/07/22	4	50.20	0	0.00	49.90	4	4,941	0.08%
2020/07/21	11	49.63	0	0.00	50.20	11	4,939	0.22%
2020/07/20	7	48.89	0	0.00	48.95	7	4,914	0.14%
2020/07/17	6	49.62	16	49.96	49.55	-10	4,874	-0.21%
2020/07/16	3	51.20	5	51.50	51.20	-2	4,761	-0.04%
2020/07/15	9	54.03	34.6	54.08	53.80	-25.6	4,637	-0.55%
2020/07/14	17	53.85	3	53.87	54.00	14	4,523	0.31%
2020/07/13	8	53.80	4	53.70	53.60	4	4,460	0.09%
2020/07/10	4	53.48	14	53.27	53.00	-10	4,428	-0.23%
2020/07/09	7	54.43	4	54.50	54.30	3	4,373	0.07%
2020/07/08	1	54.40	1	54.50	54.60	0	4,335	0.00%
2020/07/07	6	53.78	1	54.30	54.20	5	4,296	0.12%
2020/07/06	1	54.00	4	53.95	54.10	-3	4,287	-0.07%
2020/07/03	9	53.30	1	53.60	53.50	8	4,273	0.19%
2020/07/02	5	54.30	13	53.69	54.00	-8	4,302	-0.19%
2020/07/01	13	51.57	7	51.60	51.70	6	4,350	0.14%
2020/06/30	0	0.00	4	50.98	51.10	-4	4,565	-0.09%
2020/06/29	10	50.17	2	50.00	50.30	8	4,533	0.18%
2020/06/24	0	0.00	3	50.50	50.60	-3	4,515	-0.07%
2020/06/23	4	50.38	0	0.00	50.60	4	4,522	0.09%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/18	1	50.20	1	50.00	50.30	0	4,597	0.00%
2020/06/17	3	49.88	0	0.00	49.85	3	4,584	0.07%
2020/06/15	0	0.00	1	50.20	49.95	-1	4,641	-0.02%
2020/06/12	2	48.20	4	49.00	49.80	-2	4,626	-0.04%
2020/06/11	13	51.02	3	50.40	50.10	10	4,573	0.22%
2020/06/10	2	50.90	18	51.10	51.40	-16	4,436	-0.36%
2020/06/09	15	49.70	4	49.36	49.40	11	4,373	0.25%
2020/06/08	0.1	49.45	5	49.28	49.60	-4.9	4,375	-0.11%
2020/06/05	0	0.00	2	48.75	48.75	-2	4,314	-0.05%
2020/06/04	0	0.00	12	48.13	48.20	-12	4,284	-0.28%
2020/06/03	0	0.00	15	48.44	48.30	-15	4,290	-0.35%
2020/06/02	0	0.00	18	46.72	47.30	-18	4,169	-0.43%
2020/06/01	1	46.10	7	46.29	46.05	-6	4,098	-0.15%
2020/05/29	11	45.60	0	0.00	45.70	11	4,059	0.27%
2020/05/28	39	45.90	14	46.33	45.75	25	3,998	0.63%
2020/05/27	15	46.10	9	45.93	46.10	6	3,962	0.15%
2020/05/26	0	0.00	3	45.65	45.75	-3	3,934	-0.08%
2020/05/25	2	44.95	4.2	45.20	45.30	-2.2	3,901	-0.06%
2020/05/22	17	45.41	0	0.00	45.00	17	3,892	0.44%
2020/05/21	1	45.70	29	45.65	45.80	-28	3,845	-0.73%
2020/05/20	7	44.97	0	0.00	45.00	7	3,794	0.18%
2020/05/19	0	0.00	1	45.20	45.25	-1	3,756	-0.03%
2020/05/18	3	44.57	0	0.00	44.65	3	3,691	0.08%
2020/05/15	4	44.53	16	44.36	44.35	-12	3,640	-0.33%
2020/05/14	4	43.84	0	0.00	43.65	4	3,569	0.11%
2020/05/12	0	0.00	1.7	43.94	43.85	-1.7	3,524	-0.05%
2020/05/11	5	44.19	1	44.35	44.30	4	3,489	0.11%
2020/05/08	0	0.00	1	44.15	43.95	-1	3,459	-0.03%
2020/05/07	5	43.55	0	0.00	43.90	5	3,446	0.15%
2020/05/06	6.2	43.54	0	0.00	43.55	6.2	3,443	0.18%
2020/05/05	6	43.73	0	0.00	43.80	6	3,424	0.18%
2020/05/04	7	43.81	1	43.70	43.75	6	3,409	0.18%
2020/04/30	3	44.70	42	44.64	44.60	-39	3,406	-1.14%
2020/04/29	0.2	44.65	24	44.52	44.65	-23.8	3,369	-0.71%
2020/04/28	5	43.45	33	43.74	43.95	-28	3,313	-0.85%
2020/04/27	1	42.60	17	42.60	42.75	-16	3,294	-0.49%
2020/04/23	3.1	41.83	2	41.60	41.60	1.1	3,202	0.03%
2020/04/22	6	41.08	2	41.00	41.55	4	3,177	0.13%
2020/04/21	1	41.65	0	0.00	41.20	1	3,165	0.03%
2020/04/20	4	41.96	2	41.88	41.85	2	3,117	0.06%
2020/04/17	20	42.13	2	41.83	41.80	18	3,106	0.58%
2020/04/16	7.4	41.78	1	41.60	41.95	6.4	3,052	0.21%
2020/04/15	1	41.95	2	42.10	41.95	-1	3,021	-0.03%
2020/04/14	1	41.50	0	0.00	41.65	1	2,977	0.03%
2020/04/13	1	41.35	0	0.00	41.25	1	2,954	0.03%
2020/04/10	1	41.40	2	41.55	41.45	-1	2,942	-0.03%
2020/04/09	2	41.38	2	41.38	41.30	0	2,923	0.00%
2020/04/08	1	41.50	2	41.68	41.75	-1	2,875	-0.03%
2020/04/07	2	41.40	7	41.79	41.30	-5	2,832	-0.18%
2020/04/06	17	41.86	8	42.01	41.95	9	2,735	0.33%
2020/04/01	26	41.94	12	41.92	42.00	14	2,553	0.55%
2020/03/27	2	34.45	1	34.90	34.80	1	2,431	0.04%
2020/03/26	5	32.95	1	32.80	33.75	4	2,530	0.16%
2020/03/25	11	33.42	4	33.06	33.40	7	2,631	0.27%
2020/03/24	1	31.30	0	0.00	31.45	1	2,628	0.04%
2020/03/23	15	30.17	10	30.45	30.10	5	2,638	0.19%
2020/03/20	5	31.48	2	31.00	31.20	3	2,635	0.11%
2020/03/19	19	31.34	3	30.10	30.10	16	2,616	0.61%
2020/03/18	2	33.73	10	33.90	33.40	-8	2,512	-0.32%
2020/03/17	14	34.06	12	34.29	34.05	2	2,453	0.08%
2020/03/16	5	36.59	0	0.00	35.90	5	2,400	0.21%
2020/03/13	14	36.28	12	36.77	37.45	2	2,383	0.08%
2020/03/12	10	40.40	3	39.62	39.40	7	2,313	0.30%
2020/03/11	1	41.20	1	40.80	40.70	0	2,278	0.00%
2020/03/10	1	40.30	0	0.00	40.35	1	2,289	0.04%
2020/03/09	12	40.41	0	0.00	40.30	12	2,273	0.53%
2020/03/06	3	42.10	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	0.7	42.40	42.60	-0.7	2,215	-0.03%
2020/03/03	5	41.75	0	0.00	41.65	5	2,272	0.22%
2020/03/02	10	40.55	12	41.00	41.15	-2	2,277	-0.09%
2020/02/27	0	0.00	3	41.50	41.05	-3	2,323	-0.13%
2020/02/26	3	41.60	0	0.00	41.55	3	2,321	0.13%
2020/02/25	0	0.00	3	41.63	41.75	-3	2,344	-0.13%
2020/02/24	2	41.90	7	42.00	41.85	-5	2,350	-0.21%
2020/02/21	11	42.58	2	42.35	42.30	9	2,371	0.38%
2020/02/20	10	42.75	0	0.00	42.70	10	2,404	0.42%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/11	11	42.40	1	42.40	42.30	10	2,738	0.37%
2020/02/07	11	42.16	0	0.00	42.10	11	2,780	0.40%
2020/02/03	3	41.10	0	0.00	41.60	3	2,743	0.11%
2020/01/31	11	42.44	2	42.55	42.45	9	2,736	0.33%
2020/01/30	11	42.98	6	43.34	42.10	5	2,738	0.18%
2020/01/20	2	45.45	2	45.18	45.45	0	2,685	0.00%
2020/01/17	3	44.98	0	0.00	44.95	3	2,685	0.11%
2020/01/16	1	44.95	8	45.11	44.95	-7	2,734	-0.26%
2020/01/15	2	45.05	0	0.00	45.10	2	2,781	0.07%
2020/01/14	0	0.00	1	45.40	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	5	45.26	45.35	-5	2,805	-0.18%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	7	44.21	0	0.00	44.10	7	2,905	0.24%
2019/12/31	2	45.33	0	0.00	45.20	2	2,974	0.07%
2019/12/30	2	45.55	5	45.61	45.50	-3	2,964	-0.10%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/26	2	45.20	1	45.20	45.15	1	2,932	0.03%
2019/12/25	6	45.20	5	45.32	45.20	1	2,932	0.03%
2019/12/24	18	44.35	3	44.70	44.70	15	2,909	0.52%
2019/12/23	2	43.90	0	0.00	43.90	2	2,739	0.07%
2019/12/20	4	44.13	3	45.15	43.90	1	2,586	0.04%
2019/12/19	31	44.32	0	0.00	44.30	31	2,435	1.27%
2019/12/18	7	45.14	0	0.00	44.90	7	2,377	0.29%
2019/12/17	13	45.55	0	0.00	45.60	13	2,336	0.56%
2019/12/16	10	46.20	3	46.25	45.80	7	2,299	0.30%
2019/12/13	10	45.55	1	45.55	45.60	9	2,247	0.40%
2019/12/12	4	45.53	1	45.70	45.55	3	2,231	0.13%
2019/12/10	2	45.53	0	0.00	45.65	2	2,205	0.09%
2019/12/09	3	45.88	0	0.00	45.75	3	2,196	0.14%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/05	5	45.95	0	0.00	45.85	5	2,159	0.23%
2019/12/02	1	45.75	0	0.00	45.75	1	2,120	0.05%
2019/11/29	8	45.73	0	0.00	45.60	8	2,116	0.38%
2019/11/28	12	46.56	1	46.90	46.35	11	2,073	0.53%
2019/11/27	5	46.50	0	0.00	46.45	5	2,060	0.24%
2019/11/26	7	46.64	0	0.00	46.25	7	2,046	0.34%
2019/11/25	11	46.35	1	46.75	46.75	10	1,976	0.51%
2019/11/22	9.4	46.54	0	0.00	46.45	9.4	1,992	0.47%
2019/11/21	0	0.00	1	46.95	46.85	-1	1,970	-0.05%
2019/11/20	6	47.23	2	47.63	47.00	4	1,955	0.20%
2019/11/19	2	47.45	2	47.68	47.40	0	1,928	0.00%
2019/11/18	7	48.13	17	48.10	47.65	-10	1,887	-0.53%
2019/11/15	5	48.02	3	48.13	48.15	2	1,869	0.11%
2019/11/14	28	47.39	31	48.07	48.30	-3	1,824	-0.16%
2019/11/13	11	46.01	0	0.00	45.80	11	1,658	0.66%
2019/11/11	10	46.80	0	0.00	46.75	10	1,759	0.57%
2019/11/08	10	47.60	0	0.00	47.35	10	1,751	0.57%
2019/11/06	0	0.00	2	47.30	47.45	-2	1,752	-0.11%
2019/11/05	0	0.00	10	46.65	46.70	-10	1,727	-0.58%
2019/11/01	1	46.50	0	0.00	46.50	1	1,738	0.06%
2019/10/30	0	0.00	2	46.35	46.60	-2	1,748	-0.11%
2019/10/29	11	46.35	1	46.10	45.90	10	1,724	0.58%
2019/10/28	1	46.15	0.1	46.40	46.60	0.9	1,706	0.05%
2019/10/25	0	0.00	10.1	46.40	46.55	-10.1	1,690	-0.60%
2019/10/24	0	0.00	7	46.63	46.75	-7	1,682	-0.42%
2019/10/23	0	0.00	2.4	45.83	45.95	-2.4	1,629	-0.15%
2019/10/18	0	0.00	1	45.45	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	4	44.95	45.30	-4	1,529	-0.26%
2019/10/15	1	44.20	17	44.03	44.30	-16	1,464	-1.09%
2019/10/14	0	0.00	11	43.55	43.30	-11	1,437	-0.77%
2019/10/09	2	43.30	9	43.45	43.35	-7	1,432	-0.49%
2019/10/08	0	0.00	13	43.53	43.60	-13	1,423	-0.91%
2019/10/07	0	0.00	15	43.08	42.95	-15	1,396	-1.07%
2019/10/04	0	0.00	1	42.35	42.25	-1	1,366	-0.07%
2019/09/25	0	0.00	1	42.00	41.95	-1	1,461	-0.07%
2019/09/24	10	42.10	0	0.00	42.15	10	1,463	0.68%
2019/09/23	1.6	41.98	0	0.00	41.95	1.6	1,463	0.11%
2019/09/20	12	42.52	0	0.00	42.10	12	1,471	0.82%
2019/09/19	5	42.76	0	0.00	42.60	5	1,463	0.34%
2019/09/17	0	0.00	12	43.39	43.45	-12	1,722	-0.70%
2019/09/16	0	0.00	2	43.43	43.45	-2	1,866	-0.11%
2019/09/10	0	0.00	2	42.98	43.00	-2	1,990	-0.10%
2019/09/05	0	0.00	10	43.25	43.10	-10	2,019	-0.50%
2019/09/04	1	43.10	0	43.00	43.00	1	2,019	0.05%
2019/08/30	0	0.00	1	42.55	42.55	-1	2,022	-0.05%
2019/08/29	0	0.00	3	42.25	42.15	-3	2,009	-0.15%
2019/08/28	10	42.18	0	0.00	42.00	10	2,049	0.49%
2019/08/27	6	42.05	1	42.65	41.80	5	2,060	0.24%
2019/08/26	1	42.50	0	0.00	42.45	1	2,026	0.05%
2019/08/23	0.4	43.00	0	0.00	43.10	0.4	2,017	0.02%
2019/08/21	10	42.70	0	0.00	42.85	10	2,063	0.48%
2019/08/20	0	0.00	0.2	42.50	42.50	-0.2	2,063	-0.01%
2019/08/19	11	43.32	0	0.00	43.05	11	2,052	0.54%
2019/08/16	3	43.55	1	43.20	43.20	2	2,045	0.10%
2019/08/15	30	43.35	1	43.35	43.40	29	2,022	1.43%
2019/08/14	6	42.91	4	43.10	42.75	2	1,953	0.10%
2019/08/13	0	0.00	1	42.35	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	21	41.96	42.40	-21	1,881	-1.12%
2019/08/08	0	0.00	1	41.05	41.10	-1	1,867	-0.05%
2019/08/07	10	40.50	6	40.55	40.40	4	1,889	0.21%
2019/08/06	6	40.90	0	0.00	40.80	6	1,915	0.31%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/08/01	11	41.20	1	41.25	41.10	10	1,943	0.51%
2019/07/26	3	41.67	10	41.70	41.90	-7	1,967	-0.36%
2019/07/25	0	0.00	1	41.25	41.75	-1	1,968	-0.05%
2019/07/24	12	41.40	0	0.00	41.05	12	1,976	0.61%
2019/07/23	3	41.75	0	0.00	41.70	3	1,963	0.15%
2019/07/19	1	41.90	0	0.00	41.85	1	1,976	0.05%
2019/07/18	0	0.00	0.8	41.55	41.60	-0.8	1,987	-0.04%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/09	0	0.00	10	42.10	42.10	-10	2,144	-0.47%
2019/07/08	3	42.40	10	42.50	42.50	-7	2,145	-0.33%
2019/07/05	0	0.00	3	42.85	42.85	-3	2,166	-0.14%
2019/07/04	4	44.48	0	0.00	44.55	4	2,199	0.18%
2019/07/03	1	43.90	0	0.00	44.25	1	2,199	0.05%
2019/07/02	0	0.00	10	44.00	43.90	-10	2,245	-0.45%
2019/07/01	4	44.70	31	44.58	44.55	-27	2,256	-1.20%
2019/06/28	4	44.55	2	44.60	44.40	2	2,274	0.09%
2019/06/27	20	45.08	10	45.40	44.80	10	2,290	0.44%
2019/06/26	2	45.55	10	45.50	45.30	-8	2,392	-0.33%
2019/06/25	3	44.80	34	45.17	46.25	-31	2,402	-1.29%
2019/06/24	0	0.00	24	44.96	45.50	-24	2,274	-1.06%
2019/06/21	0	0.00	21	44.60	44.40	-21	2,139	-0.98%
2019/06/20	0	0.00	21	44.13	44.20	-21	2,005	-1.05%
2019/06/19	0	0.00	85	43.26	43.65	-85	1,965	-4.32%
2019/06/12	1	42.40	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	4	41.95	42.20	-4	1,914	-0.21%
2019/06/04	10	40.75	0	0.00	40.95	10	1,909	0.52%
2019/05/31	1	40.70	0	0.00	40.90	1	1,875	0.05%
2019/05/29	11	40.28	0	0.00	40.15	11	1,882	0.58%
2019/05/28	1	41.30	0	0.00	40.75	1	1,887	0.05%
2019/05/22	20	40.80	0	0.00	40.65	20	1,866	1.07%
2019/05/17	10	40.50	0	0.00	40.05	10	1,909	0.52%
2019/05/16	10	40.55	0	0.00	40.30	10	1,910	0.52%
2019/05/15	20	40.78	0	0.00	41.00	20	1,899	1.05%
2019/05/13	3	39.60	0	0.00	39.60	3	1,847	0.16%
2019/05/09	5	40.40	0	0.00	39.90	5	1,843	0.27%
2019/05/08	0	0.00	1	41.20	40.90	-1	1,814	-0.06%
2019/05/07	0	0.00	2.2	41.65	41.65	-2.2	1,797	-0.12%
2019/05/06	0	0.00	2	41.65	41.60	-2	1,797	-0.11%
2019/05/02	1	42.35	0	0.00	42.30	1	1,797	0.06%
2019/04/29	1	41.65	0	0.00	41.80	1	1,781	0.06%
2019/04/23	0.4	42.20	0	0.00	42.20	0.4	1,757	0.02%
2019/04/19	11	42.45	0	0.00	42.75	11	1,732	0.63%
2019/04/18	14	42.28	0	0.00	41.75	14	1,696	0.83%
2019/04/17	11	42.68	0	0.00	42.80	11	1,650	0.67%
2019/04/16	10	42.85	10.6	42.66	42.75	-0.6	1,628	-0.04%
2019/04/15	10	43.35	9	43.59	43.25	1	1,598	0.06%
2019/04/12	0	0.00	10	43.73	43.80	-10	1,574	-0.64%
2019/04/11	10	43.75	2	43.70	43.50	8	1,579	0.51%
2019/04/10	4	43.60	0	0.00	43.95	4	1,548	0.26%
2019/04/09	1	44.15	6	44.19	44.20	-5	1,492	-0.33%
2019/04/08	11	44.92	2	44.90	44.60	9	1,455	0.62%
2019/04/03	12	45.31	0	0.00	45.05	12	1,400	0.86%
2019/04/02	12	45.50	0	0.00	45.60	12	1,376	0.87%
2019/04/01	30	45.92	4	45.85	45.80	26	1,361	1.91%
2019/03/29	9	45.58	24	45.50	46.60	-15	1,337	-1.12%
2019/03/28	4	46.60	0	46.60	46.60	4	1,231	0.32%
2019/03/27	4	47.53	0	0.00	47.45	4	1,229	0.33%
2019/03/25	18.3	47.62	1	47.65	47.85	17.3	1,222	1.42%
2019/03/22	3	48.40	8.1	48.33	48.25	-5.1	1,209	-0.42%
2019/03/20	11	48.69	0	0.00	48.75	11	1,189	0.92%
2019/03/19	1	48.65	1	48.55	48.65	0	1,189	0.00%
2019/03/18	5	48.53	17	48.59	48.55	-12	1,184	-1.01%
2019/03/15	5	47.10	6	47.11	47.95	-1	1,154	-0.09%
2019/03/14	2	47.23	0	0.00	47.25	2	1,118	0.18%
2019/03/13	0.3	47.20	0	0.00	47.35	0.3	1,136	0.02%
2019/03/11	12	47.28	0	0.00	47.10	12	1,157	1.04%
2019/03/08	2	47.88	0	0.00	47.80	2	1,168	0.17%
2019/03/07	11	48.53	2	49.10	48.50	9	1,223	0.74%
2019/03/06	5	49.00	5	48.87	49.25	0	1,225	0.00%
2019/03/05	5	48.10	0	0.00	48.15	5	1,219	0.41%
2019/03/04	1	48.25	0	0.00	48.30	1	1,226	0.08%
2019/02/27	0	0.00	3	48.55	48.50	-3	1,217	-0.25%
2019/02/26	0.1	48.50	0	0.00	48.70	0.1	1,207	0.01%
2019/02/22	0	0.00	10	48.40	48.55	-10	1,218	-0.82%
2019/02/20	0	0.00	16	48.29	48.10	-16	1,227	-1.30%
2019/02/19	21	47.88	0	0.00	47.85	21	1,212	1.73%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/15	1	47.00	0	0.00	46.80	1	1,207	0.08%
2019/02/13	0	0.00	3	46.65	46.60	-3	1,212	-0.25%
2019/02/12	1	46.85	0	0.00	46.75	1	1,213	0.08%
2019/02/11	3	46.83	0	0.00	46.75	3	1,228	0.24%
2019/01/29	0	0.00	2	46.15	46.40	-2	1,201	-0.17%
2019/01/28	0	0.00	3	46.30	46.45	-3	1,196	-0.25%
2019/01/25	8	46.31	3	46.30	46.30	5	1,207	0.41%
2019/01/23	3	46.20	0	0.00	46.30	3	1,212	0.25%
2019/01/22	4	45.81	0	0.00	45.80	4	1,215	0.33%
2019/01/21	1	46.25	0	0.00	46.25	1	1,228	0.08%
2019/01/11	0	0.00	1	47.00	46.95	-1	1,327	-0.08%
2019/01/09	0	0.00	4	46.68	46.95	-4	1,367	-0.29%
2019/01/07	0	0.00	1.8	46.06	46.20	-1.8	1,416	-0.13%
2019/01/04	2	45.38	0	0.00	45.40	2	1,471	0.14%
2018/12/24	0	0.00	3	44.85	44.95	-3	2,063	-0.15%
2018/12/21	1	44.85	0	0.00	45.55	1	2,192	0.05%
2018/12/20	8	45.52	0	0.00	44.90	8	2,244	0.36%
2018/12/19	20	46.65	0	0.00	46.50	20	2,298	0.87%
2018/12/18	5	46.70	0	0.00	46.90	5	2,356	0.21%
2018/12/17	2	47.00	0	0.00	47.15	2	2,385	0.08%
2018/12/12	0	0.00	10	47.40	47.45	-10	2,507	-0.40%
2018/12/11	2	47.00	0.1	47.00	47.00	2	2,541	0.08%
2018/12/10	1	46.95	0	0.00	46.80	1	2,596	0.04%
2018/12/07	10	47.58	0	0.00	47.70	10	2,610	0.38%
2018/12/06	3	47.52	0	0.00	47.20	3	2,643	0.11%
2018/12/04	3	49.10	0	0.00	48.60	3	2,662	0.11%
2018/12/03	3	49.45	11	49.21	48.55	-8	2,660	-0.30%
2018/11/30	2.3	48.03	0	0.00	48.95	2.3	2,651	0.09%
2018/11/29	2	48.50	0	0.00	48.25	2	2,613	0.08%
2018/11/28	0	0.00	3	47.88	48.35	-3	2,616	-0.11%
2018/11/23	3	46.65	0	0.00	46.55	3	2,649	0.11%
2018/11/21	0	0.00	1	47.75	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	1	47.55	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	11	47.24	47.25	-11	2,797	-0.39%
2018/11/16	10	46.25	1.1	46.44	46.20	9	2,816	0.32%
2018/11/15	1	45.90	1	46.25	45.85	0	2,841	0.00%
2018/11/13	10	44.60	1	44.55	44.60	9	2,896	0.31%
2018/11/01	0	0.00	10	43.00	43.05	-10	3,045	-0.33%
2018/10/31	10	42.30	0	0.00	42.80	10	3,049	0.33%
2018/10/30	0	0.00	0.8	41.95	41.95	-0.8	3,054	-0.03%
2018/10/25	1	42.30	0	0.00	42.05	1	3,181	0.03%
2018/10/23	1	43.60	0	0.00	44.40	1	3,290	0.03%
2018/10/12	7.4	45.61	0	0.00	46.05	7.4	3,288	0.23%
2018/10/11	2	47.65	0	0.00	45.40	2	3,248	0.06%
2018/10/09	10	50.90	0	0.00	50.40	10	3,134	0.32%
2018/09/26	3	35.95	1	35.85	35.75	2	3,086	0.06%
2018/09/25	1	35.70	18	36.04	35.95	-17	3,035	-0.56%
2018/09/21	0	0.00	20	34.91	35.15	-20	2,902	-0.69%
2018/09/20	5	34.85	6	34.85	34.70	-1	2,886	-0.03%
2018/09/18	0	0.00	2	35.23	35.35	-2	2,873	-0.07%
2018/09/17	5	34.85	2	35.00	35.20	3	2,866	0.10%
2018/09/14	0.5	34.85	1	34.95	35.05	-0.5	2,836	-0.02%
2018/09/13	0	0.00	12	34.38	34.80	-12	2,776	-0.43%
2018/09/12	0	0.00	24	34.06	34.05	-24	2,740	-0.88%
2018/09/11	12	33.38	5	33.64	33.80	7	2,758	0.25%
2018/09/10	3	33.30	3	33.35	33.15	0	2,820	0.00%
2018/09/06	0	0.00	10	33.70	33.80	-10	2,880	-0.35%
2018/08/30	2	34.48	0	0.00	34.45	2	2,931	0.07%
2018/08/29	5	34.40	0	0.00	34.50	5	3,008	0.17%
2018/08/27	0	0.00	10	34.10	34.10	-10	3,138	-0.32%
2018/08/24	1	34.25	0	0.00	34.30	1	3,172	0.03%
2018/08/23	0	0.00	1	34.50	34.50	-1	3,259	-0.03%
2018/08/21	0	0.00	2	34.45	34.45	-2	3,316	-0.06%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/16	12	34.19	2	34.30	34.30	10	3,333	0.30%
2018/08/15	3	34.65	14	34.39	34.30	-11	3,299	-0.33%
2018/08/14	0	0.00	4	34.10	34.00	-4	3,240	-0.12%
2018/08/13	17	33.43	0	0.00	33.40	17	3,246	0.52%
2018/08/10	0	0.00	1	33.80	33.90	-1	3,247	-0.03%
2018/08/09	3	34.10	0	0.00	33.70	3	3,259	0.09%
2018/08/08	0	0.00	3	34.60	34.35	-3	3,257	-0.09%
2018/08/03	0	0.00	19	33.80	34.20	-19	3,298	-0.58%
2018/08/02	4	33.73	0	0.00	33.55	4	3,269	0.12%
2018/08/01	0	0.00	63	33.98	33.70	-63	3,259	-1.93%
2018/07/31	4	33.65	10	33.80	33.95	-6	3,217	-0.19%
2018/07/27	2	33.60	0	0.00	33.75	2	3,252	0.06%
2018/07/26	0	0.00	11	33.79	33.75	-11	3,267	-0.34%
2018/07/23	5	33.00	0	0.00	33.00	5	3,290	0.15%
2018/07/20	3	34.78	5	34.70	34.90	-2	3,248	-0.06%
2018/07/19	1	34.85	5	35.10	34.90	-4	3,211	-0.12%
2018/07/18	0	0.00	2	35.10	35.00	-2	3,209	-0.06%
2018/07/13	1	35.15	13	35.18	35.20	-12	3,289	-0.36%
2018/07/06	10	33.50	0	0.00	33.50	10	3,807	0.26%
2018/07/05	20	33.95	11	34.21	33.80	9	3,893	0.23%
2018/07/03	11	34.43	0	0.00	34.25	11	4,200	0.26%
2018/07/02	10	34.85	0	0.00	34.70	10	4,195	0.24%
2018/06/27	1	35.00	0	0.00	34.70	1	4,224	0.02%
2018/06/26	23	34.96	2	35.00	35.05	21	4,254	0.49%
2018/06/25	1	36.00	2	35.75	35.65	-1	4,274	-0.02%
2018/06/19	0	0.00	1	35.85	35.60	-1	4,845	-0.02%
2018/06/15	11	36.07	0	0.00	36.20	11	4,892	0.22%
2018/06/13	10	36.00	0	0.00	35.80	10	4,796	0.21%
2018/06/12	20	36.33	0	0.00	36.15	20	4,798	0.42%
2018/06/07	21	37.00	1	36.85	36.95	20	4,839	0.41%
2018/06/06	0	0.00	8	37.20	37.15	-8	4,844	-0.17%
2018/06/05	0	0.00	1	36.40	36.75	-1	4,780	-0.02%
2018/06/04	0	0.00	2	36.48	36.45	-2	4,801	-0.04%
2018/05/30	0	0.00	62	35.45	35.30	-62	4,765	-1.30%
2018/05/28	0	0.00	11	35.80	35.70	-11	4,756	-0.23%
2018/05/24	4	35.60	0	0.00	35.60	4	4,795	0.08%
2018/05/22	1	35.80	13	35.96	35.80	-12	4,844	-0.25%
2018/05/21	2	35.80	10	35.48	35.80	-8	4,864	-0.16%
2018/05/18	11	35.35	3	35.75	35.35	8	4,858	0.16%
2018/05/17	8	35.98	10	36.05	35.60	-2	4,913	-0.04%
2018/05/16	3	35.93	0	0.00	35.80	3	4,922	0.06%
2018/05/15	1	35.70	0	0.00	35.60	1	4,940	0.02%
2018/05/14	10	35.60	0	0.00	35.85	10	5,091	0.20%
2018/05/11	1	35.65	0.4	35.45	35.55	0.6	5,102	0.01%
2018/05/07	10	35.30	10	35.25	35.40	0	5,185	0.00%
2018/05/04	2	35.30	0	0.00	35.10	2	5,199	0.04%
2018/05/03	1	35.55	1	35.60	35.50	0	5,208	0.00%
2018/05/02	1	36.05	5	36.05	36.00	-4	5,291	-0.08%
2018/04/27	0	0.00	15	35.40	35.55	-15	5,298	-0.28%
2018/04/25	1	35.85	0	0.00	35.85	1	5,332	0.02%
2018/04/24	0	0.00	1	36.05	36.10	-1	5,321	-0.02%
2018/04/23	15	36.20	2	36.20	36.30	13	5,321	0.24%
2018/04/20	10	36.00	0	0.00	36.45	10	5,356	0.19%
2018/04/19	2	36.20	10	36.20	36.25	-8	5,352	-0.15%
2018/04/17	7	35.71	3	35.95	35.60	4	5,330	0.08%
2018/04/16	10	36.58	7	36.45	36.50	3	5,231	0.06%
2018/04/13	5	36.40	1	36.45	36.50	4	5,228	0.08%
2018/04/12	15	36.33	17.4	36.37	36.20	-2.4	5,221	-0.05%
2018/04/11	5	35.90	11	35.84	35.80	-6	5,124	-0.12%
2018/04/10	11	35.81	30	35.88	35.60	-19	5,051	-0.38%
2018/04/09	5	35.00	26	35.06	35.40	-21	4,957	-0.42%
2018/04/03	0	0.00	10	33.97	34.15	-10	4,786	-0.21%
2018/03/31	15	34.24	2	34.35	34.10	13	4,784	0.27%
2018/03/30	21	34.27	0	0.00	34.10	21	4,768	0.44%
2018/03/29	6	34.47	1	34.35	34.30	5	4,727	0.11%
2018/03/28	2	34.43	41	34.40	34.45	-39	4,707	-0.83%
2018/03/27	82.2	35.37	91.4	34.75	34.55	-9.2	4,635	-0.20%
2018/03/26	20	33.96	0	0.00	33.90	20	4,144	0.48%
2018/03/23	2	33.55	3	33.75	33.90	-1	4,117	-0.02%
2018/03/22	1	34.00	1	34.70	34.00	0	4,039	0.00%
2018/03/21	6	34.30	9	34.38	34.35	-3	3,971	-0.08%
2018/03/20	2	33.80	11	33.75	33.90	-9	3,905	-0.23%
2018/03/16	20.6	33.83	5	33.85	33.65	15.6	3,862	0.40%
2018/03/15	2	33.88	2	33.90	33.90	0	3,810	0.00%
2018/03/14	2	33.40	12	33.45	33.40	-10	3,735	-0.27%
2018/03/13	5	33.40	10	33.60	33.55	-5	3,726	-0.13%
2018/03/12	10	33.75	0	0.00	33.70	10	3,719	0.27%
2018/03/09	0	0.00	22	33.32	33.25	-22	3,724	-0.59%
2018/03/08	3	33.67	5.4	33.57	33.35	-2.4	3,730	-0.06%
2018/03/07	2	32.90	16	33.04	33.20	-14	3,665	-0.38%
2018/03/06	0	0.00	5	32.70	32.60	-5	3,602	-0.14%
2018/03/05	1	32.70	1	33.10	32.35	0	3,664	0.00%
2018/03/02	10	32.15	2	32.48	32.40	8	3,639	0.22%
2018/02/27	4	32.46	18	32.81	32.15	-14	3,672	-0.38%
2018/02/26	5	32.35	4	32.86	32.80	1	3,680	0.03%
2018/02/23	10	32.40	5	32.40	32.25	5	3,682	0.14%
2018/02/22	0	0.00	6	32.08	32.25	-6	3,820	-0.16%
2018/02/21	3	31.55	6	31.57	31.65	-3	4,040	-0.07%
2018/02/12	2	30.60	2	31.00	30.95	0	4,479	0.00%
2018/02/09	4	30.71	0	0.00	30.70	4	4,500	0.09%
2018/02/08	2	30.70	1	30.90	30.70	1	4,450	0.02%
2018/02/07	15	31.22	0	0.00	30.85	15	4,550	0.33%
2018/02/06	40	31.37	15	31.71	30.70	25	4,537	0.55%
2018/02/05	29	32.16	3	32.50	32.45	26	4,464	0.58%
2018/02/02	16	32.83	0	0.00	32.80	16	4,430	0.36%
2018/02/01	1	33.20	0	0.00	33.10	1	4,478	0.02%
2018/01/31	0	0.00	9	33.12	33.45	-9	4,616	-0.19%
2018/01/30	14	33.30	1	33.25	33.05	13	4,627	0.28%
2018/01/29	10	33.60	20	33.63	33.65	-10	4,610	-0.22%
2018/01/25	10	33.70	11	33.95	33.95	-1	4,586	-0.02%
2018/01/24	10	33.65	0	0.00	33.50	10	4,539	0.22%
2018/01/23	10	33.45	0	0.00	33.35	10	4,566	0.22%
2018/01/22	0	0.00	5	33.35	33.55	-5	4,618	-0.11%
2018/01/19	13	33.33	0	0.00	33.20	13	4,683	0.28%
2018/01/18	14	33.75	6	33.75	33.65	8	4,640	0.17%
2018/01/17	0	0.00	2	33.70	33.80	-2	4,614	-0.04%
2018/01/16	1	33.85	30	33.85	33.95	-29	4,600	-0.63%
2018/01/15	0	0.00	8	33.70	33.65	-8	4,564	-0.18%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/11	5	33.40	12	33.45	33.35	-7	4,519	-0.15%
2018/01/10	1	33.40	11	33.22	33.30	-10	4,495	-0.22%
2018/01/09	0	0.00	5	33.30	33.30	-5	4,468	-0.11%
2018/01/08	25	33.36	4	33.39	33.30	21	4,471	0.47%
2018/01/05	32	32.88	3	32.90	33.10	29	4,407	0.66%
2018/01/03	9.3	32.33	2	32.45	32.40	7.3	4,313	0.17%
2018/01/02	0	0.00	10	31.80	32.00	-10	4,252	-0.24%