潤泰新 (9945)-元大-花蓮券商分點個股進出

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
36.85
漲跌
▼0.10
漲幅
-0.27%
成交量
7,453張
產業
上市其他類股
907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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/24	2	36.75	0	0.00	36.85	2	5,939	0.03%
2024/04/23	0	0.00	1	36.90	36.95	-1	5,998	-0.02%
2024/04/22	2	36.48	4	36.65	36.60	-2	6,018	-0.03%
2024/04/19	5.5	35.86	3	36.07	36.15	2.5	5,776	0.04%
2024/04/18	22	35.54	24	35.90	36.45	-2	5,567	-0.04%
2024/04/16	8.6	34.46	0	0.00	34.45	8.6	5,263	0.16%
2024/04/15	11.1	35.29	3.4	35.29	35.20	7.7	5,183	0.15%
2024/04/12	1.1	34.77	8	34.90	34.95	-6.9	5,140	-0.13%
2024/04/11	0.1	34.85	0	0.00	34.90	0.1	5,142	0.00%
2024/04/10	0.1	35.03	1	35.05	35.00	-0.9	5,094	-0.02%
2024/04/09	1	34.90	0	0.00	34.95	1	5,171	0.02%
2024/04/08	0.1	34.55	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	17	35.03	0	0.00	34.65	17	5,405	0.31%
2024/04/02	4.5	35.04	0.6	35.05	35.05	3.9	5,487	0.07%
2024/04/01	2	35.33	0	0.00	35.45	2	5,485	0.04%
2024/03/29	1.2	35.15	0	0.00	35.15	1.2	5,472	0.02%
2024/03/26	0.1	35.15	0	0.00	35.20	0.1	5,387	0.00%
2024/03/25	5	35.30	15	35.20	35.15	-10	5,356	-0.19%
2024/03/22	0	35.05	0	0.00	35.10	0	5,335	0.00%
2024/03/21	0	35.20	0	0.00	35.35	0	5,325	0.00%
2024/03/20	1	34.39	0	0.00	34.15	1	5,712	0.02%
2024/03/19	3.1	34.22	2.7	34.26	34.10	0.4	5,745	0.01%
2024/03/18	15	34.86	7	34.74	34.70	8	5,617	0.14%
2024/03/15	7.1	35.01	1	35.05	35.00	6.1	5,568	0.11%
2024/03/14	19.5	35.44	11	35.65	35.50	8.5	5,457	0.16%
2024/03/13	2	36.90	11.6	36.88	36.85	-9.6	5,191	-0.18%
2024/03/12	10	36.74	14	36.65	36.95	-4	5,182	-0.08%
2024/03/11	0	36.35	48	36.28	36.40	-48	5,193	-0.92%
2024/03/08	0.1	35.88	2.8	35.85	35.85	-2.6	5,166	-0.05%
2024/03/07	17	35.80	2.1	35.75	35.85	14.9	5,293	0.28%
2024/03/06	2	36.05	0	0.00	36.15	2	5,262	0.04%
2024/03/05	0.5	35.75	0	0.00	35.65	0.5	5,284	0.01%
2024/03/04	8.7	35.78	0	0.00	35.65	8.7	5,303	0.16%
2024/03/01	6	36.11	0	0.00	36.00	6	5,261	0.11%
2024/02/29	6	35.98	11	35.95	36.35	-5	5,261	-0.10%
2024/02/27	13	36.36	6	36.31	36.20	7	5,240	0.13%
2024/02/26	13	36.66	0.1	36.75	36.65	12.9	5,247	0.25%
2024/02/23	0.2	36.70	1	37.05	36.70	-0.8	5,259	-0.02%
2024/02/22	1	37.15	20	37.23	37.05	-19	5,303	-0.36%
2024/02/21	0	36.75	0	0.00	36.85	0	5,353	0.00%
2024/02/20	1.1	36.95	4	37.00	36.95	-2.9	5,374	-0.05%
2024/02/19	7	36.66	8	36.55	37.15	-1	5,410	-0.02%
2024/02/16	2	36.15	5	36.30	36.20	-3	5,509	-0.05%
2024/02/15	0.5	35.80	10	35.50	36.10	-9.5	5,583	-0.17%
2024/02/05	3	35.73	0	0.00	35.75	3	5,539	0.05%
2024/02/02	0.1	36.00	17	36.02	36.05	-17	5,491	-0.31%
2024/02/01	0	0.00	4	36.05	36.10	-4	5,476	-0.07%
2024/01/31	6	35.87	6	35.85	35.75	0	5,471	0.00%
2024/01/30	1	35.90	0	0.00	35.90	1	5,473	0.02%
2024/01/29	0.5	36.35	1.5	36.31	36.35	-1	5,475	-0.02%
2024/01/26	9	36.13	42	36.27	36.35	-33	5,520	-0.60%
2024/01/25	0.1	35.95	3	36.10	35.80	-3	5,497	-0.05%
2024/01/24	0.1	36.25	0	0.00	36.00	0.1	5,483	0.00%
2024/01/23	1	35.70	0	0.00	35.60	1	5,510	0.02%
2024/01/22	3	35.43	0	0.00	35.45	3	5,501	0.05%
2024/01/18	21.6	34.91	0	0.00	34.80	21.6	5,448	0.40%
2024/01/17	37.1	35.46	0.5	35.35	34.90	36.6	5,386	0.68%
2024/01/16	1.3	36.45	0	0.00	35.90	1.3	5,227	0.02%
2024/01/15	0.4	37.10	0	0.00	37.00	0.4	5,090	0.01%
2024/01/12	0.7	37.00	0	0.00	36.90	0.7	5,129	0.01%
2024/01/10	0	0.00	6	37.28	36.95	-6	5,178	-0.12%
2024/01/09	2.1	37.37	6	37.33	37.20	-3.9	5,158	-0.08%
2024/01/08	0.3	38.00	12	38.18	37.65	-11.7	5,099	-0.23%
2024/01/05	7.3	38.47	12	38.27	38.05	-4.7	5,057	-0.09%
2024/01/04	9.1	38.54	0	0.00	38.55	9.1	5,023	0.18%
2024/01/03	14.6	38.75	3	38.83	38.70	11.6	5,005	0.23%
2024/01/02	10.1	38.77	9	38.90	39.25	1.1	4,893	0.02%
2023/12/29	2.5	37.75	5	38.00	37.75	-2.5	4,681	-0.05%
2023/12/28	10.1	37.50	8	37.70	37.85	2.1	4,656	0.05%
2023/12/27	5	36.92	85	36.95	37.00	-80	4,579	-1.75%
2023/12/21	1.6	36.61	0	0.00	36.40	1.6	4,779	0.03%
2023/12/19	0	36.50	0	0.00	36.45	0	4,859	0.00%
2023/12/18	0	0.00	1	37.25	37.00	-1	4,835	-0.02%
2023/12/15	1.1	37.04	0	0.00	36.75	1.1	4,782	0.02%
2023/12/14	0	0.00	7.2	37.19	36.95	-7.2	4,295	-0.17%
2023/12/13	2.1	36.05	28	36.05	35.90	-25.9	4,193	-0.62%
2023/12/12	4	36.24	0	0.00	36.20	4	4,244	0.09%
2023/12/11	10	36.50	0	0.00	36.50	10	4,281	0.23%
2023/12/08	4	36.76	1	36.70	36.60	3	4,310	0.07%
2023/12/07	2.1	36.95	0	0.00	36.90	2.1	4,314	0.05%
2023/12/06	5.3	36.98	13	37.45	37.30	-7.7	4,430	-0.17%
2023/12/05	7.7	36.80	1	36.70	36.75	6.7	4,490	0.15%
2023/12/04	11.6	36.84	12.4	36.86	37.15	-0.8	4,754	-0.02%
2023/12/01	2	35.80	3.9	35.83	35.80	-1.9	4,689	-0.04%
2023/11/30	10.3	35.78	1	36.10	35.80	9.3	4,809	0.19%
2023/11/27	0	35.75	0	0.00	35.50	0	4,695	0.00%
2023/11/22	0	35.70	1	35.70	35.75	-1	4,762	-0.02%
2023/11/20	30	36.00	35	35.91	35.80	-5	4,752	-0.11%
2023/11/17	11.2	36.78	34	36.90	36.90	-22.8	4,762	-0.48%
2023/11/16	23	36.73	6	36.91	36.80	17	4,779	0.36%
2023/11/15	18	36.14	19	36.59	36.70	-1	4,790	-0.02%
2023/11/14	4.5	35.29	3.6	35.31	35.50	0.9	4,642	0.02%
2023/11/13	2.1	34.54	0	0.00	34.70	2.1	4,594	0.05%
2023/11/10	0.1	34.19	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	0.00	0.8	34.40	34.35	-0.8	4,623	-0.02%
2023/11/08	1.2	34.30	0.9	34.30	34.45	0.3	4,705	0.01%
2023/11/07	1.7	34.07	0	0.00	34.10	1.7	4,720	0.04%
2023/11/06	2	34.35	10	34.70	34.50	-8	4,754	-0.17%
2023/11/03	6	33.89	10	33.80	34.10	-4	4,757	-0.08%
2023/11/02	0	33.40	0	0.00	33.25	0	4,809	0.00%
2023/11/01	0	0.00	10	32.95	32.60	-10	4,827	-0.21%
2023/10/31	11.1	32.42	1.4	32.84	32.40	9.8	4,855	0.20%
2023/10/30	0.2	33.33	1	33.25	33.20	-0.8	4,859	-0.02%
2023/10/26	13	33.22	3	33.15	33.10	10	4,967	0.20%
2023/10/25	4	33.73	0	0.00	33.80	4	5,042	0.08%
2023/10/24	0	33.50	0	0.00	33.55	0	5,088	0.00%
2023/10/23	60	33.55	0	0.00	33.20	60	5,127	1.17%
2023/10/20	36.2	33.01	1	32.70	33.20	35.2	5,154	0.68%
2023/10/19	52.1	33.61	0	0.00	33.40	52.1	5,153	1.01%
2023/10/18	0	0.00	1	34.15	34.10	-1	5,155	-0.02%
2023/10/17	3.9	34.98	0	0.00	34.65	3.9	5,158	0.08%
2023/10/16	0.5	35.35	0	0.00	35.35	0.5	5,203	0.01%
2023/10/12	1.3	35.65	1	35.70	35.75	0.3	5,401	0.01%
2023/10/04	19.1	34.14	0	0.00	34.00	19.1	5,481	0.35%
2023/10/03	5.3	34.98	0	0.00	34.90	5.3	5,447	0.10%
2023/09/28	0.8	35.35	0	0.00	35.20	0.8	5,433	0.01%
2023/09/27	10.4	35.82	0	0.00	35.20	10.4	5,440	0.19%
2023/09/26	20	35.67	0	0.00	35.30	20	5,428	0.37%
2023/09/25	44.4	37.21	0.2	37.10	36.70	44.2	5,280	0.84%
2023/09/12	0.2	34.80	4	34.80	35.00	-3.8	5,285	-0.07%
2023/09/11	0.3	34.85	0	0.00	34.75	0.3	5,299	0.01%
2023/09/08	6	34.80	1	34.80	34.80	5	5,338	0.09%
2023/09/06	3.3	36.01	1	35.70	35.60	2.3	5,452	0.04%
2023/09/05	10.2	36.22	11	36.49	36.40	-0.8	5,413	-0.02%
2023/09/04	1	36.16	0	0.00	36.10	1	5,409	0.02%
2023/09/01	32	36.66	12	36.66	36.60	20	5,424	0.37%
2023/08/31	0	36.45	14	36.69	36.85	-14	5,542	-0.25%
2023/08/30	0.2	36.65	9.6	36.68	36.60	-9.3	5,703	-0.16%
2023/08/29	0.5	36.55	24.2	36.48	36.65	-23.7	5,614	-0.42%
2023/08/28	2	35.60	4	35.51	35.70	-2	5,309	-0.04%
2023/08/25	10	35.00	37.3	34.93	34.50	-27.3	5,274	-0.52%
2023/08/24	0	33.20	10	33.10	33.30	-10	5,180	-0.19%
2023/08/23	13.3	33.15	0	0.00	33.00	13.3	5,192	0.26%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	1	33.75	0.1	33.65	33.65	0.9	5,272	0.02%
2023/08/18	48.2	33.14	0	0.00	33.20	48.2	5,260	0.92%
2023/08/17	13.4	33.03	0.2	33.35	33.20	13.3	5,242	0.25%
2023/08/16	0.2	34.09	3	33.95	33.80	-2.8	5,159	-0.05%
2023/08/15	2	34.50	0	0.00	34.50	2	5,126	0.04%
2023/08/14	33.4	34.46	0	0.00	34.55	33.4	5,142	0.65%
2023/08/11	0	0.00	1.1	35.29	35.05	-1.1	5,142	-0.02%
2023/08/10	0.1	34.90	0	0.00	34.55	0.1	5,136	0.00%
2023/08/09	8.1	34.89	0	0.00	34.85	8.1	5,172	0.16%
2023/08/08	0.3	35.15	0	0.00	34.90	0.3	5,184	0.01%
2023/08/04	0.5	35.50	10	35.35	35.15	-9.5	5,202	-0.18%
2023/08/02	8.1	35.25	0	0.00	35.10	8.1	5,198	0.16%
2023/08/01	5	35.82	0	0.00	35.75	5	5,177	0.10%
2023/07/31	0	0.00	21	35.94	35.60	-21	5,166	-0.41%
2023/07/28	0	0.00	1	35.65	35.60	-1	5,157	-0.02%
2023/07/27	0	0.00	3.6	36.03	36.15	-3.6	5,139	-0.07%
2023/07/25	0.1	35.05	141	34.97	35.05	-140.9	5,106	-2.76%	大賣/鉅額交易
2023/07/24	0	35.00	23	35.22	35.15	-23	5,096	-0.45%
2023/07/21	0	0.00	1	35.70	35.20	-1	5,073	-0.02%
2023/07/20	10	35.75	0	0.00	35.70	10	5,147	0.19%
2023/07/19	41.9	35.20	6	35.10	35.10	35.9	5,134	0.70%
2023/07/18	0.1	35.40	0	0.00	35.25	0.1	5,097	0.00%
2023/07/14	1	35.50	2	35.50	35.55	-1	5,150	-0.02%
2023/07/13	1.2	35.25	1	35.20	35.20	0.2	5,183	0.00%
2023/07/12	3	35.43	2	35.30	35.25	1	5,162	0.02%
2023/07/11	1.1	35.95	1	35.70	35.70	0.1	5,168	0.00%
2023/07/10	6	35.61	3.6	35.71	35.85	2.4	5,193	0.05%
2023/07/07	2.8	35.23	0.3	35.20	35.40	2.5	5,242	0.05%
2023/07/06	1	35.85	4.6	35.85	35.55	-3.6	5,242	-0.07%
2023/07/05	3	36.23	4	36.21	36.15	-1	5,169	-0.02%
2023/07/04	0.5	36.00	2.8	35.88	36.00	-2.3	5,189	-0.04%
2023/07/03	0	0.00	3	36.03	36.05	-3	5,237	-0.06%
2023/06/30	0	0.00	1	35.85	35.95	-1	5,333	-0.02%
2023/06/29	3.7	36.00	2	36.30	35.95	1.7	5,349	0.03%
2023/06/28	1.3	36.13	0	0.00	36.15	1.3	5,450	0.02%
2023/06/27	1	35.95	1	36.00	35.95	0	5,485	0.00%
2023/06/26	2	36.03	2	36.08	36.05	0	5,566	0.00%
2023/06/21	0.5	36.10	0	0.00	35.85	0.5	5,604	0.01%
2023/06/20	5.2	36.05	12	36.10	36.15	-6.8	5,639	-0.12%
2023/06/19	1.5	36.33	0	0.00	36.30	1.5	5,838	0.03%
2023/06/16	2	36.45	4	36.30	36.05	-2	6,138	-0.03%
2023/06/15	5	36.63	3	36.53	36.70	2	6,667	0.03%
2023/06/14	10	36.41	0	0.00	36.50	10	6,906	0.14%
2023/06/13	4	36.58	3	36.78	36.75	1	7,974	0.01%
2023/06/12	0	0.00	6	35.70	35.55	-6	7,935	-0.08%
2023/06/09	3.2	36.13	2	36.20	36.10	1.2	7,948	0.01%
2023/06/08	2.3	36.37	45.2	36.33	36.25	-42.9	7,979	-0.54%
2023/06/07	24.2	36.72	2	36.70	36.85	22.2	7,999	0.28%
2023/06/06	11.2	36.79	10	36.85	37.00	1.2	7,968	0.02%
2023/06/05	4	36.95	3.1	36.90	36.95	1	7,832	0.01%
2023/06/02	3	35.10	6.2	35.16	35.05	-3.2	7,564	-0.04%
2023/06/01	1.1	34.81	25	34.95	34.90	-23.9	7,550	-0.32%
2023/05/31	2	35.10	0	0.00	34.90	2	7,578	0.03%
2023/05/29	33.1	34.83	6	34.80	35.00	27.1	7,700	0.35%
2023/05/26	5	34.87	11	34.85	34.90	-6	7,707	-0.08%
2023/05/25	23.2	35.41	0	0.00	35.15	23.2	7,703	0.30%
2023/05/24	5	35.58	2.5	35.61	35.70	2.5	7,686	0.03%
2023/05/23	8.1	35.46	0	0.00	35.70	8.1	7,678	0.10%
2023/05/22	1	35.55	4	35.55	35.50	-3	7,685	-0.04%
2023/05/19	0	0.00	3.2	35.69	35.55	-3.2	7,676	-0.04%
2023/05/18	8	35.36	0.2	35.47	35.45	7.9	7,642	0.10%
2023/05/17	0	0.00	0	35.38	35.35	0	7,640	0.00%
2023/05/16	5.3	34.71	1	35.00	35.10	4.3	7,567	0.06%
2023/05/15	7.1	34.12	2	34.40	34.50	5.1	7,585	0.07%
2023/05/12	15.5	35.00	0	0.00	34.85	15.5	7,513	0.21%
2023/05/11	74.2	35.23	2	35.25	35.20	72.2	7,470	0.97%
2023/05/10	7	35.45	0	0.00	35.50	7	7,450	0.09%
2023/05/09	6	35.85	5	35.83	35.75	1	7,428	0.01%
2023/05/08	4	35.76	4	35.85	35.80	0	7,447	0.00%
2023/05/05	8	35.63	16	35.62	35.60	-8	7,437	-0.11%
2023/05/04	0	0.00	5	35.75	35.80	-5	7,481	-0.07%
2023/05/03	38	35.42	0	0.00	35.35	38	7,492	0.51%
2023/05/02	21	35.59	0	0.00	35.50	21	7,619	0.28%
2023/04/28	2	35.70	1	35.75	35.80	1	7,729	0.01%
2023/04/27	3	35.50	22.1	35.50	35.50	-19.1	7,726	-0.25%
2023/04/26	3	35.27	2	35.48	35.65	1	7,742	0.01%
2023/04/25	8	35.58	6.5	35.82	35.40	1.5	7,724	0.02%
2023/04/21	32.3	35.05	1.5	35.15	35.15	30.8	7,666	0.40%
2023/04/20	4	35.16	5	35.10	35.05	-1	7,657	-0.01%
2023/04/19	0	0.00	2	35.45	35.45	-2	7,673	-0.03%
2023/04/18	12.1	35.63	6.5	35.70	35.50	5.6	7,615	0.07%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	2	35.85	2	36.08	36.10	0	7,546	0.00%
2023/04/13	10	35.94	0	0.00	35.90	10	7,542	0.13%
2023/04/12	2	36.10	3	36.00	36.15	-1	7,539	-0.01%
2023/04/11	2	35.55	2	35.75	35.85	0	7,476	0.00%
2023/04/10	11.8	35.54	0.5	35.60	35.50	11.3	7,443	0.15%
2023/04/07	5.5	35.44	5.5	35.42	35.65	0	7,407	0.00%
2023/04/06	3	35.18	0	0.00	35.15	3	7,338	0.04%
2023/03/31	2	35.35	0	0.00	35.35	2	7,291	0.03%
2023/03/30	3	35.07	6	35.20	35.05	-3	7,236	-0.04%
2023/03/29	16.4	34.94	20	35.00	34.90	-3.7	7,244	-0.05%
2023/03/28	20.1	35.26	24	35.15	35.20	-3.9	7,227	-0.05%
2023/03/27	2.1	35.40	0	0.00	35.50	2.1	7,223	0.03%
2023/03/24	4.1	35.83	0	0.00	35.85	4.1	7,204	0.06%
2023/03/23	30.6	35.76	3	35.72	35.85	27.6	7,168	0.38%
2023/03/22	56.2	35.51	27	35.90	35.95	29.2	7,126	0.41%
2023/03/21	29.5	35.17	75	35.59	35.65	-45.5	6,984	-0.65%
2023/03/20	121.7	34.56	305	34.57	34.30	-183.3	6,702	-2.73%	大買/大賣/鉅額交易
2023/03/17	60	36.31	30	36.38	36.25	30	6,127	0.49%
2023/03/16	107.8	36.44	53.1	36.53	36.25	54.7	5,954	0.92%	大買/
2023/03/15	21.6	38.35	0	0.00	38.35	21.6	4,988	0.43%
2023/03/14	35.5	42.65	13.1	42.69	42.60	22.4	4,968	0.45%
2023/03/13	34.3	42.93	2.2	42.99	43.00	32.1	5,011	0.64%
2023/03/10	23.4	43.48	3	43.48	43.25	20.4	5,008	0.41%
2023/03/09	1	44.10	7	44.03	44.10	-6	4,978	-0.12%
2023/03/08	2	43.85	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0.4	43.55	10	44.00	44.10	-9.6	5,083	-0.19%
2023/03/06	3.2	43.33	6	43.42	43.45	-2.8	5,069	-0.06%
2023/03/03	2	43.23	2.5	43.27	43.25	-0.5	5,086	-0.01%
2023/03/02	14.1	43.42	0	0.00	43.30	14.1	5,100	0.28%
2023/03/01	16.1	43.66	0	0.00	43.60	16.1	5,047	0.32%
2023/02/24	1.1	44.31	0	0.00	44.45	1.1	4,887	0.02%
2023/02/23	2	44.50	2	44.58	44.50	0	4,861	0.00%
2023/02/22	2	44.18	1	44.35	44.20	1	4,838	0.02%
2023/02/21	1.1	44.35	4	44.33	44.40	-2.9	4,897	-0.06%
2023/02/20	5.1	44.15	1	44.20	44.40	4.1	5,036	0.08%
2023/02/16	1	44.15	0	0.00	44.10	1	5,221	0.02%
2023/02/15	2.1	44.06	1.1	44.07	44.00	1	5,355	0.02%
2023/02/14	1.2	44.21	4	44.00	44.25	-2.8	5,390	-0.05%
2023/02/13	3.2	43.84	16	43.88	44.05	-12.8	5,538	-0.23%
2023/02/10	8.1	44.43	0	0.00	44.40	8.1	5,566	0.15%
2023/02/09	5.1	44.81	1	44.85	44.75	4.1	5,622	0.07%
2023/02/08	2.1	44.63	2	44.65	44.75	0.1	5,670	0.00%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	24.2	44.92	0	0.00	44.70	24.2	5,741	0.42%
2023/02/03	4.3	45.17	2	45.23	45.10	2.3	5,764	0.04%
2023/02/02	8.6	45.26	2	45.55	45.40	6.6	5,807	0.11%
2023/02/01	1.1	45.09	1	45.30	45.30	0.1	5,868	0.00%
2023/01/31	17.2	45.03	3.5	45.25	44.75	13.7	6,156	0.22%
2023/01/30	8	44.01	7.4	44.49	44.70	0.6	6,185	0.01%
2023/01/17	0.5	43.78	2.5	43.56	43.90	-2	6,144	-0.03%
2023/01/16	138.1	43.71	0	0.00	43.55	138.1	6,200	2.23%	大買/鉅額交易
2023/01/13	1	43.35	20	43.40	43.35	-19	6,238	-0.30%
2023/01/11	12.1	43.29	0	0.00	43.35	12.1	6,377	0.19%
2023/01/10	13.1	43.24	0	0.00	43.30	13.1	6,394	0.20%
2023/01/09	7.7	43.59	1	43.70	43.75	6.7	6,410	0.10%
2023/01/06	0.1	43.11	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	13.1	43.18	1	43.75	43.00	12.1	6,835	0.18%
2023/01/03	0.1	43.15	0	0.00	43.55	0.1	7,003	0.00%
2022/12/30	0	0.00	3	43.40	43.25	-3	6,996	-0.04%
2022/12/29	1.1	42.51	5	42.55	42.65	-3.9	7,015	-0.06%
2022/12/28	6.1	43.32	40	43.20	43.15	-33.9	7,027	-0.48%
2022/12/27	0.1	44.05	51	43.95	43.90	-50.9	7,143	-0.71%
2022/12/26	0.1	43.85	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	5	43.52	0	0.00	43.65	5	7,254	0.07%
2022/12/22	1	44.35	7	44.27	44.35	-6	7,273	-0.08%
2022/12/21	0	0.00	13	42.89	43.15	-13	7,318	-0.18%
2022/12/20	13.6	43.21	0.1	43.35	42.50	13.5	7,291	0.19%
2022/12/19	15	44.07	1	44.40	44.00	14	7,328	0.19%
2022/12/16	4	44.50	0	0.00	44.40	4	7,295	0.05%
2022/12/15	5	44.95	0	0.00	45.05	5	7,276	0.07%
2022/12/14	1	44.85	5	45.04	45.00	-4	7,264	-0.06%
2022/12/13	6	44.68	0	0.00	44.45	6	7,239	0.08%
2022/12/12	5.1	44.36	3	44.45	44.35	2.1	7,191	0.03%
2022/12/09	0.2	44.78	4	44.80	44.85	-3.9	7,209	-0.05%
2022/12/08	5.6	44.61	9	44.52	44.50	-3.4	7,180	-0.05%
2022/12/07	8	45.77	84.8	45.75	45.60	-76.8	7,113	-1.08%
2022/12/06	3.2	46.63	3	47.00	46.45	0.2	6,971	0.00%
2022/12/05	3	47.35	4	47.41	47.20	-1	6,913	-0.01%
2022/12/02	8.5	46.14	0.1	46.55	45.95	8.4	6,853	0.12%
2022/12/01	3	46.80	13	47.14	46.35	-10	6,845	-0.15%
2022/11/30	8.1	46.06	23	46.64	46.15	-15	6,800	-0.22%
2022/11/29	4	45.31	1.1	45.32	45.90	2.9	6,709	0.04%
2022/11/28	1.2	44.73	6	45.26	45.25	-4.8	6,788	-0.07%
2022/11/25	0	0.00	3	45.80	45.35	-3	6,849	-0.04%
2022/11/24	3.2	44.73	3	44.60	45.20	0.2	6,829	0.00%
2022/11/23	0.2	44.30	0	0.00	44.20	0.2	6,810	0.00%
2022/11/22	3	43.85	10	44.30	43.95	-7	6,859	-0.10%
2022/11/21	7.2	44.21	1	44.15	44.10	6.2	6,880	0.09%
2022/11/18	0	0.00	0.1	44.55	44.45	-0.1	6,867	0.00%
2022/11/17	4.1	43.87	12	43.43	43.95	-8	6,861	-0.12%
2022/11/16	24.1	44.79	31	44.54	44.25	-6.9	6,816	-0.10%
2022/11/15	43	45.21	2	45.35	45.50	41	6,702	0.61%
2022/11/14	10.2	45.05	14	45.48	45.25	-3.8	6,637	-0.06%
2022/11/11	15.1	44.16	7.2	44.45	44.65	8	6,548	0.12%
2022/11/10	2.1	43.33	0	0.00	43.30	2.1	6,453	0.03%
2022/11/09	33	44.12	10	44.23	43.60	23	6,546	0.35%
2022/11/08	8	42.16	2	42.65	43.45	6	6,489	0.09%
2022/11/07	2	41.35	13.1	41.34	41.80	-11.1	6,546	-0.17%
2022/11/04	4.2	40.06	52	40.21	40.70	-47.9	6,674	-0.72%
2022/11/03	1.1	39.92	8	40.43	40.35	-7	6,784	-0.10%
2022/11/02	2.3	40.01	1	40.00	40.90	1.3	6,852	0.02%
2022/11/01	7.1	39.85	15	39.97	40.00	-7.9	6,873	-0.11%
2022/10/31	4.1	39.39	21	39.30	39.60	-16.9	6,907	-0.24%
2022/10/28	16.9	40.16	0.2	40.38	40.00	16.7	6,976	0.24%
2022/10/27	61.1	40.14	2	39.30	40.35	59.1	7,020	0.84%
2022/10/26	39	57.88	41	58.10	58.00	-2	6,861	-0.03%
2022/10/25	8	57.64	11	58.61	58.10	-3	7,285	-0.04%
2022/10/24	13	60.07	10.1	59.80	59.00	2.9	7,298	0.04%
2022/10/21	3	60.17	1	60.40	60.40	2	7,271	0.03%
2022/10/20	2	57.65	4	58.55	60.50	-2	7,414	-0.03%
2022/10/19	32	59.20	17	59.69	58.80	15	7,709	0.20%
2022/10/18	2	57.80	7.2	58.31	59.00	-5.2	8,120	-0.06%
2022/10/17	10.2	55.47	0.1	57.40	57.40	10.1	9,704	0.10%
2022/10/14	19	55.71	3	55.83	56.50	16	9,729	0.16%
2022/10/13	26.2	56.01	16	54.90	54.70	10.2	10,220	0.10%
2022/10/12	2	55.00	5	56.18	56.60	-3	9,827	-0.03%
2022/10/11	6	52.27	5	51.60	51.50	1	9,732	0.01%
2022/10/07	0	0.00	2	53.10	53.60	-2	9,688	-0.02%
2022/10/06	1	51.70	1	53.00	53.10	0	9,659	0.00%
2022/10/05	8.1	51.49	8	51.53	51.40	0.1	9,655	0.00%
2022/10/04	9.1	49.09	5	49.45	50.30	4.1	9,677	0.04%
2022/10/03	0	50.20	38	50.10	49.85	-38	9,596	-0.40%
2022/09/30	5	49.85	0	0.00	51.40	5	9,546	0.05%
2022/09/29	0	0.00	7	51.64	51.40	-7	9,562	-0.07%
2022/09/28	6.2	51.71	11	50.60	50.60	-4.8	9,600	-0.05%
2022/09/27	3	53.53	0	0.00	53.70	3	9,542	0.03%
2022/09/26	11.1	53.02	4	53.28	53.50	7.1	9,574	0.07%
2022/09/23	1.5	56.63	1	56.11	56.10	0.5	9,574	0.01%
2022/09/22	4.3	56.71	8	57.21	56.50	-3.7	9,599	-0.04%
2022/09/21	3.2	58.21	2	58.11	58.40	1.2	9,561	0.01%
2022/09/20	0	0.00	16	58.13	58.90	-16	9,553	-0.17%
2022/09/19	5	58.60	0	0.00	58.00	5	9,556	0.05%
2022/09/16	5	59.56	0	0.00	59.80	5	9,573	0.05%
2022/09/15	6	59.92	1	60.20	60.30	5	9,578	0.05%
2022/09/14	7.4	58.91	0	0.00	59.00	7.4	9,595	0.08%
2022/09/13	5	60.52	2.1	60.60	60.70	2.9	9,604	0.03%
2022/09/12	11.5	60.38	0	0.00	60.30	11.5	9,658	0.12%
2022/09/08	10	59.03	4	58.95	60.30	6	9,752	0.06%
2022/09/07	11.5	58.33	25	58.24	58.00	-13.5	9,759	-0.14%
2022/09/06	5	60.02	2	60.25	60.00	3	9,736	0.03%
2022/09/05	1	58.70	0	0.00	59.90	1	9,788	0.01%
2022/09/02	24	59.92	3	59.70	59.20	21	9,859	0.21%
2022/09/01	5.2	61.11	2	60.80	61.30	3.2	9,779	0.03%
2022/08/31	3	63.70	12	63.50	63.10	-9	9,717	-0.09%
2022/08/30	22	63.31	22	63.37	63.40	0	9,714	0.00%
2022/08/29	23.6	62.39	2	62.80	62.80	21.6	9,725	0.22%
2022/08/26	0	0.00	8.4	63.97	64.30	-8.4	9,730	-0.09%
2022/08/25	2	62.70	2	63.00	62.70	0	9,704	0.00%
2022/08/24	1	61.70	3	62.07	62.60	-2	9,758	-0.02%
2022/08/23	5.1	62.26	0	0.00	61.80	5.1	9,953	0.05%
2022/08/22	3.1	63.11	4	63.50	63.20	-0.9	10,007	-0.01%
2022/08/19	0.3	62.80	14	62.68	63.00	-13.7	10,012	-0.14%
2022/08/18	3.5	62.53	1	62.70	63.00	2.5	10,003	0.02%
2022/08/17	7	63.67	12	63.13	63.30	-5	9,993	-0.05%
2022/08/16	40.5	63.18	19	63.05	63.50	21.5	9,996	0.22%
2022/08/15	7.2	64.77	10	64.86	64.90	-2.8	9,864	-0.03%
2022/08/12	7.2	62.85	0	0.00	63.00	7.2	9,811	0.07%
2022/08/11	8	63.49	13.1	63.59	64.50	-5.1	9,774	-0.05%
2022/08/10	32	60.71	23.1	61.58	61.50	9	9,669	0.09%
2022/08/09	10	59.72	21.1	59.35	60.00	-11.1	9,575	-0.12%
2022/08/08	14.7	57.94	38	57.94	58.00	-23.3	9,580	-0.24%
2022/08/05	1	57.20	27	57.30	57.70	-26	9,675	-0.27%
2022/08/04	16.5	55.73	23	55.58	56.00	-6.5	9,803	-0.07%
2022/08/03	30	56.65	3	56.40	56.40	27	9,749	0.28%
2022/08/02	26.5	57.88	13.9	57.85	57.90	12.6	9,726	0.13%
2022/08/01	20	56.30	11	56.37	57.90	9	9,782	0.09%
2022/07/29	14.7	54.80	15.3	54.80	54.80	-0.6	9,333	-0.01%
2022/07/28	0.2	60.80	6	60.68	60.80	-5.9	9,592	-0.06%
2022/07/27	24.3	60.10	9	60.47	60.80	15.3	9,631	0.16%
2022/07/26	41.4	60.51	24.2	60.90	61.10	17.2	9,605	0.18%
2022/07/25	18.2	58.12	9.9	58.30	59.60	8.3	9,320	0.09%
2022/07/22	221	58.11	138.3	55.95	58.00	82.7	9,034	0.92%	大買/大賣/
2022/07/21	3.2	59.20	3	59.20	59.20	0.2	8,254	0.00%
2022/07/20	81.8	68.01	43.4	66.30	65.70	38.5	8,214	0.47%
2022/07/19	3.5	72.67	0	0.00	72.90	3.5	7,723	0.05%
2022/07/18	3	72.10	4	72.60	72.80	-1	7,758	-0.01%
2022/07/15	6	70.78	12	70.91	70.90	-6	7,754	-0.08%
2022/07/14	3	70.67	0	0.00	71.30	3	7,784	0.04%
2022/07/13	2	71.60	3	70.87	71.20	-1	7,796	-0.01%
2022/07/12	58.1	69.60	0	0.00	69.10	58.1	7,877	0.74%
2022/07/11	10.4	69.40	0	0.00	69.40	10.4	7,850	0.13%
2022/07/08	2	71.45	0	0.00	70.90	2	7,817	0.03%
2022/07/07	24.3	69.12	0	0.00	71.00	24.3	7,858	0.31%
2022/07/06	1	70.01	0	0.00	69.90	1	8,040	0.01%
2022/07/05	6.1	71.56	3	71.30	71.40	3.1	8,002	0.04%
2022/07/04	1.5	71.37	4	72.00	71.40	-2.5	7,999	-0.03%
2022/07/01	11.7	71.45	4.8	71.78	70.30	6.9	8,025	0.09%
2022/06/30	0.1	73.84	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	1	74.90	0	0.00	74.80	1	7,915	0.01%
2022/06/28	0.5	74.81	0	0.00	74.80	0.5	7,956	0.01%
2022/06/27	5	74.98	4	75.40	75.50	1	8,050	0.01%
2022/06/24	0	0.00	7	74.29	74.50	-7	8,124	-0.09%
2022/06/23	2.1	72.44	30	73.18	72.70	-28	8,146	-0.34%
2022/06/22	3.1	73.03	1	73.10	72.70	2.1	8,246	0.03%
2022/06/21	0.4	74.59	1	74.50	74.40	-0.6	8,256	-0.01%
2022/06/20	10	73.35	6	73.25	72.60	4	8,320	0.05%
2022/06/17	8.1	74.88	2	75.15	74.30	6.1	8,386	0.07%
2022/06/16	16.5	77.49	0	0.00	75.70	16.5	8,421	0.20%
2022/06/15	23	77.10	1	77.40	77.00	22	8,689	0.25%
2022/06/14	2	74.90	46	76.81	77.30	-44	8,740	-0.50%
2022/06/13	12.5	76.52	1	76.70	75.70	11.5	8,821	0.13%
2022/06/10	0	78.30	20	78.48	78.50	-20	8,757	-0.23%
2022/06/09	0	0.00	58	78.13	78.40	-58	8,756	-0.66%
2022/06/08	14	77.88	2	77.75	77.90	12	8,770	0.14%
2022/06/07	8.4	77.69	6.1	77.80	77.80	2.3	8,799	0.03%
2022/06/06	2	76.20	11.1	77.23	77.60	-9.1	8,844	-0.10%
2022/06/02	8	76.30	0	0.00	76.20	8	8,997	0.09%
2022/06/01	62	76.30	16	76.34	76.10	46	9,142	0.50%
2022/05/31	8	74.98	37	75.28	77.10	-29	9,138	-0.32%
2022/05/30	1	74.10	9	74.24	75.00	-8	9,004	-0.09%
2022/05/27	1.4	72.86	20	72.87	72.80	-18.6	8,955	-0.21%
2022/05/26	6	72.25	0	72.70	72.00	6	9,021	0.07%
2022/05/25	3	72.33	1	72.50	72.50	2	9,173	0.02%
2022/05/24	3.5	71.90	0	0.00	71.70	3.5	9,462	0.04%
2022/05/23	64	72.79	20	72.82	72.70	44	9,605	0.46%
2022/05/20	3	72.57	10	72.50	72.70	-7	9,745	-0.07%
2022/05/19	29.1	71.73	19	72.10	71.90	10.1	9,872	0.10%
2022/05/18	3.7	72.62	3	73.77	73.80	0.7	9,887	0.01%
2022/05/17	1	69.90	12	70.74	71.30	-11	9,881	-0.11%
2022/05/16	23	70.87	3	70.20	70.20	20	9,838	0.20%
2022/05/13	16.1	70.20	18.3	70.55	71.50	-2.2	9,759	-0.02%
2022/05/12	35.4	71.64	6	71.15	69.80	29.4	9,667	0.30%
2022/05/11	34	73.62	10	73.91	73.40	24	9,487	0.25%
2022/05/10	3.7	73.64	8	73.48	74.30	-4.3	9,478	-0.05%
2022/05/09	36.2	75.97	2	75.51	74.00	34.2	9,401	0.36%
2022/05/06	9.2	76.02	4	76.38	76.40	5.2	9,293	0.06%
2022/05/05	35.3	77.93	62.5	77.35	77.70	-27.3	9,294	-0.29%
2022/05/04	4.2	79.76	30	79.93	80.30	-25.8	8,937	-0.29%
2022/05/03	4	79.03	30	79.57	79.60	-26	8,877	-0.29%
2022/04/29	15.3	77.82	11	78.11	78.30	4.3	8,755	0.05%
2022/04/28	25.5	77.68	11	77.49	77.50	14.5	8,743	0.17%
2022/04/27	169.5	77.96	120.5	77.74	78.90	49.1	8,590	0.57%	大買/大賣/
2022/04/26	0	0.00	12.1	74.50	74.50	-12.1	7,745	-0.16%
2022/04/25	7.3	67.27	2	67.90	67.80	5.3	7,794	0.07%
2022/04/22	4.4	68.97	0	0.00	69.10	4.4	7,749	0.06%
2022/04/20	20	69.94	0	0.00	70.30	20	7,799	0.26%
2022/04/19	0.5	70.72	8	70.70	70.20	-7.5	7,905	-0.09%
2022/04/18	9.6	70.62	4	70.35	69.80	5.6	8,173	0.07%
2022/04/15	2.4	72.69	0	73.00	72.50	2.4	8,063	0.03%
2022/04/14	6.1	73.97	9	73.80	73.80	-2.9	8,033	-0.04%
2022/04/13	10.1	74.30	0	0.00	74.30	10.1	8,065	0.12%
2022/04/12	11.3	74.78	0	0.00	73.20	11.3	8,002	0.14%
2022/04/11	12.5	78.09	10	77.90	77.80	2.5	7,785	0.03%
2022/04/08	1	79.30	1	78.50	79.10	0	7,767	0.00%
2022/04/07	11.1	79.12	1	79.80	77.50	10.1	7,746	0.13%
2022/04/06	2.1	78.61	0	0.00	79.80	2.1	7,673	0.03%
2022/04/01	8.4	78.67	17.1	78.98	79.10	-8.7	7,626	-0.11%
2022/03/31	9.9	78.74	7	78.97	79.30	2.9	7,628	0.04%
2022/03/30	1	79.50	4	79.78	79.10	-3	7,624	-0.04%
2022/03/29	0.7	78.82	12.5	77.78	79.20	-11.9	7,527	-0.16%
2022/03/28	9.1	76.31	13.8	76.32	77.20	-4.7	7,434	-0.06%
2022/03/25	6	77.10	15	76.95	77.20	-9	7,414	-0.12%
2022/03/24	13.6	75.21	7	75.10	75.10	6.6	7,271	0.09%
2022/03/23	13.1	74.10	1.1	74.46	74.90	12	7,250	0.17%
2022/03/22	6.1	73.02	23	72.86	73.60	-16.9	7,157	-0.24%
2022/03/21	11.1	71.44	7	71.87	71.90	4.1	7,055	0.06%
2022/03/18	0	71.10	0	0.00	73.00	0	6,990	0.00%
2022/03/17	1	70.70	1	70.60	70.80	0	6,786	0.00%
2022/03/16	15.1	70.42	4	70.43	70.10	11.1	6,737	0.16%
2022/03/14	1.1	72.10	0	0.00	72.10	1.1	6,578	0.02%
2022/03/11	2.1	71.79	2	72.05	72.10	0.1	6,614	0.00%
2022/03/10	3.4	71.38	5.8	71.90	71.90	-2.4	6,630	-0.04%
2022/03/09	1.3	69.22	12	69.43	69.90	-10.8	6,627	-0.16%
2022/03/08	21.4	68.70	10	68.00	67.60	11.4	6,590	0.17%
2022/03/07	42.4	71.19	11	70.42	70.60	31.4	6,421	0.49%
2022/03/04	6.1	73.63	22	73.72	73.30	-16	6,411	-0.25%
2022/03/03	0.1	73.68	2	73.40	73.60	-1.9	6,550	-0.03%
2022/03/02	0	0.00	3	71.97	72.40	-3	6,620	-0.05%
2022/03/01	1.1	71.52	10	71.70	72.00	-8.9	6,599	-0.14%
2022/02/25	13.1	71.57	12	70.95	71.60	1.1	6,532	0.02%
2022/02/24	15.5	73.40	24	72.70	71.50	-8.5	6,388	-0.13%
2022/02/23	2	74.00	23.3	73.75	74.40	-21.3	6,141	-0.35%
2022/02/22	9.1	70.62	15.1	71.47	71.80	-6	6,098	-0.10%
2022/02/21	4.4	70.60	38	70.64	71.90	-33.6	5,982	-0.56%
2022/02/18	0	0.00	4.4	69.84	69.90	-4.4	5,863	-0.08%
2022/02/17	2	68.40	14	68.99	68.80	-12	5,808	-0.21%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/14	7.8	67.58	14	67.47	67.50	-6.2	6,087	-0.10%
2022/02/11	6	68.60	8.6	68.84	68.90	-2.6	6,110	-0.04%
2022/02/10	2	68.30	8.1	68.41	68.80	-6.1	6,203	-0.10%
2022/02/09	0.1	68.00	1.4	68.09	67.70	-1.3	6,179	-0.02%
2022/02/08	2	67.50	8	67.64	67.70	-6	6,283	-0.10%
2022/02/07	1.3	66.79	12	66.58	67.20	-10.7	6,266	-0.17%
2022/01/26	4.1	63.58	9	63.79	63.70	-4.9	6,224	-0.08%
2022/01/25	8.4	63.44	23	63.40	63.40	-14.6	6,480	-0.23%
2022/01/24	11	63.67	263	63.81	64.40	-252	6,577	-3.83%	大賣/鉅額交易
2022/01/21	11	65.10	6.3	65.47	64.80	4.7	6,731	0.07%
2022/01/20	10	65.94	9.4	66.07	66.30	0.6	6,874	0.01%
2022/01/19	10.3	66.38	0.2	66.60	66.00	10.2	7,402	0.14%
2022/01/18	35.3	66.89	39.2	67.13	67.00	-3.9	7,750	-0.05%
2022/01/17	11	66.73	4	66.80	66.80	7	7,872	0.09%
2022/01/14	102.2	65.96	1	66.50	66.00	101.2	8,057	1.26%	大買/鉅額交易
2022/01/13	1.5	66.68	1	66.80	67.00	0.5	8,087	0.01%
2022/01/12	67.4	66.23	12.1	66.40	66.50	55.3	8,079	0.68%
2022/01/11	14	66.93	32.5	66.01	67.00	-18.5	7,972	-0.23%
2022/01/10	0.1	63.10	7.1	63.50	63.90	-7	7,738	-0.09%
2022/01/07	1.4	63.00	0	0.00	62.80	1.4	7,732	0.02%
2022/01/06	2.1	63.83	3.6	64.26	63.60	-1.5	7,738	-0.02%
2022/01/05	1.1	63.00	2	63.10	63.10	-0.9	7,746	-0.01%
2022/01/04	15.2	62.91	10.2	62.99	63.20	5	7,864	0.06%
2022/01/03	1.1	63.87	8	63.35	63.60	-6.9	7,931	-0.09%
2021/12/30	10.5	63.53	1	63.80	63.80	9.5	7,940	0.12%
2021/12/29	3	63.23	0	63.40	63.50	3	8,031	0.04%
2021/12/28	3.1	62.87	0	0.00	63.00	3.1	8,085	0.04%
2021/12/27	4	63.30	0	0.00	63.00	4	8,192	0.05%
2021/12/24	4.7	63.43	4.5	63.30	63.30	0.2	8,294	0.00%
2021/12/23	11	62.33	2	62.30	62.50	9	8,336	0.11%
2021/12/22	5	62.10	1	62.50	62.00	4	8,446	0.05%
2021/12/21	15	62.07	13.1	62.66	62.40	2	8,678	0.02%
2021/12/20	2.6	61.20	2	61.15	61.40	0.6	9,124	0.01%
2021/12/17	4	61.40	10	61.80	61.30	-6	9,432	-0.06%
2021/12/16	3	61.53	4	61.60	61.80	-1	10,123	-0.01%
2021/12/15	0.6	61.54	0.1	62.00	61.90	0.5	10,653	0.00%
2021/12/14	2.8	61.40	2	62.00	61.00	0.8	10,919	0.01%
2021/12/13	11.5	62.38	11.2	62.08	61.60	0.3	11,008	0.00%
2021/12/10	15	63.45	0	0.00	63.20	15	11,117	0.13%
2021/12/09	4.1	64.15	0	0.00	64.00	4.1	11,358	0.04%
2021/12/08	1.3	64.30	0	0.00	64.10	1.3	11,789	0.01%
2021/12/07	2.5	64.36	13	64.15	64.40	-10.5	12,028	-0.09%
2021/12/06	22	62.99	5	63.20	63.00	17	12,160	0.14%
2021/12/03	6.9	63.62	0	0.00	63.40	6.9	12,276	0.06%
2021/12/02	14.2	63.92	0	0.00	63.70	14.2	12,428	0.11%
2021/12/01	46.2	64.66	0	0.00	64.80	46.2	12,676	0.36%
2021/11/30	10	64.50	5.1	64.81	64.20	4.9	12,675	0.04%
2021/11/29	20.2	63.45	3	63.80	63.80	17.2	12,668	0.14%
2021/11/26	8.5	65.25	15	65.45	64.90	-6.5	12,667	-0.05%
2021/11/25	2.3	67.12	6.2	66.88	66.70	-3.9	12,678	-0.03%
2021/11/24	2	66.60	14	66.82	66.90	-12	12,709	-0.09%
2021/11/23	25.1	66.60	1	67.10	66.50	24.1	12,738	0.19%
2021/11/22	7.1	66.48	2.4	67.03	66.70	4.7	12,707	0.04%
2021/11/19	15.8	67.28	11	67.59	67.10	4.8	12,660	0.04%
2021/11/18	15.3	68.67	5	68.70	68.70	10.3	12,521	0.08%
2021/11/17	1.1	68.78	6.4	68.68	68.90	-5.3	12,501	-0.04%
2021/11/16	8.1	68.45	5	68.57	68.50	3.1	12,484	0.02%
2021/11/15	50.7	69.24	6.4	69.87	69.00	44.3	12,470	0.36%
2021/11/12	19	67.34	5	67.82	68.50	14	12,312	0.11%
2021/11/11	20.2	66.66	12.2	66.58	66.70	8	12,278	0.06%
2021/11/10	25.2	67.07	4.1	67.00	66.80	21.2	12,311	0.17%
2021/11/09	17.6	66.81	29.5	67.20	67.50	-11.8	12,330	-0.10%
2021/11/08	3	67.50	2.4	67.37	67.50	0.6	12,253	0.00%
2021/11/05	9.7	67.22	27	67.10	67.00	-17.3	12,270	-0.14%
2021/11/04	4	68.88	0	0.00	68.50	4	12,132	0.03%
2021/11/03	4.1	68.97	14	69.24	69.60	-9.9	12,059	-0.08%
2021/11/02	23.2	68.69	13	68.35	68.20	10.2	11,962	0.09%
2021/11/01	11	71.27	5	71.42	70.90	6	11,713	0.05%
2021/10/29	33.3	71.16	30.3	71.00	70.90	3	11,593	0.03%
2021/10/28	17	69.61	12.3	69.83	69.90	4.8	11,409	0.04%
2021/10/27	57.5	69.11	50.3	69.37	69.90	7.2	11,209	0.06%
2021/10/26	27.7	65.73	19	65.38	67.20	8.7	10,637	0.08%
2021/10/25	27.4	61.61	31	61.31	61.90	-3.6	10,289	-0.03%
2021/10/22	8.1	60.05	21.1	59.65	60.80	-13	10,202	-0.13%
2021/10/21	18	58.24	9	58.19	58.20	9	10,106	0.09%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.50	1	56.20	57.00	1	10,262	0.01%
2021/10/18	1	55.30	3	56.43	56.40	-2	10,314	-0.02%
2021/10/15	0	55.00	0	0.00	55.20	0	10,382	0.00%
2021/10/14	1.1	54.64	0	0.00	54.50	1.1	10,443	0.01%
2021/10/13	4.2	54.55	0	0.00	54.80	4.2	10,588	0.04%
2021/10/12	10.3	55.18	0	0.00	55.30	10.3	10,583	0.10%
2021/10/08	4.3	57.00	3	57.07	56.80	1.3	10,518	0.01%
2021/10/07	0.1	56.30	1	55.70	56.40	-0.9	10,529	-0.01%
2021/10/06	4.3	56.39	0	0.00	55.30	4.3	10,674	0.04%
2021/10/05	2.1	54.63	29	54.85	56.00	-26.9	10,724	-0.25%
2021/10/04	3.4	55.53	0	0.00	55.30	3.4	10,856	0.03%
2021/10/01	10.1	56.30	5	56.04	56.00	5.1	11,058	0.05%
2021/09/30	9	57.59	3	57.80	57.40	6	11,098	0.05%
2021/09/29	16.3	57.81	1	58.10	57.40	15.3	11,014	0.14%
2021/09/28	23.5	56.59	9.3	56.85	57.90	14.2	10,929	0.13%
2021/09/27	32.1	57.51	40	56.21	56.10	-7.9	10,701	-0.07%
2021/09/24	56.2	60.60	11	60.45	59.80	45.2	10,230	0.44%
2021/09/23	40.9	61.04	21	61.14	61.10	19.9	9,950	0.20%
2021/09/22	31.4	81.92	15	82.53	82.30	16.4	9,324	0.18%
2021/09/17	14.1	84.56	31.4	84.39	85.00	-17.3	9,002	-0.19%
2021/09/16	36	84.11	23	84.22	83.90	13	8,754	0.15%
2021/09/15	16	84.08	12	84.12	84.60	4	8,643	0.05%
2021/09/14	18	81.86	11	82.15	83.50	7	8,435	0.08%
2021/09/13	54.5	83.09	8	82.41	81.50	46.4	8,187	0.57%
2021/09/10	9	79.81	8	80.31	81.20	1	7,808	0.01%
2021/09/09	1.2	77.73	1	75.00	78.50	0.2	7,588	0.00%
2021/09/08	16.3	75.38	5	75.70	75.10	11.3	7,397	0.15%
2021/09/07	40.3	74.62	14	75.01	76.10	26.3	7,242	0.36%
2021/09/06	41	73.62	4.2	73.72	73.60	36.8	7,053	0.52%
2021/09/03	1	70.70	2	70.20	69.90	-1	6,790	-0.01%
2021/09/02	26.9	69.60	3	69.70	69.40	23.9	6,743	0.35%
2021/09/01	23	71.12	3	71.33	71.30	20	6,592	0.30%
2021/08/31	1.3	66.80	8	67.55	69.30	-6.7	6,396	-0.10%
2021/08/30	1.1	67.49	1.6	67.50	67.60	-0.5	6,261	-0.01%
2021/08/27	3.1	65.51	11	66.25	66.90	-7.9	6,208	-0.13%
2021/08/26	0	0.00	5	65.50	65.30	-5	6,145	-0.08%
2021/08/25	0.1	65.20	2	65.40	65.40	-1.9	6,158	-0.03%
2021/08/24	25	64.44	0	0.00	64.80	25	6,142	0.41%
2021/08/23	0	64.80	2	64.75	64.80	-2	6,169	-0.03%
2021/08/20	7	63.21	15	62.82	63.00	-8	6,168	-0.13%
2021/08/19	1	64.10	3	63.73	63.60	-2	6,197	-0.03%
2021/08/18	0	63.30	2	63.40	65.40	-2	6,155	-0.03%
2021/08/17	2	65.00	0	0.00	63.50	2	6,094	0.03%
2021/08/16	4.4	66.25	1	65.90	65.90	3.4	6,041	0.06%
2021/08/13	5	67.10	5.1	67.88	67.80	-0.1	5,959	0.00%
2021/08/12	1	65.30	1	66.50	67.00	0	5,897	0.00%
2021/08/11	0	0.00	4.1	65.45	65.30	-4.1	5,920	-0.07%
2021/08/10	2	64.60	4	64.60	64.50	-2	5,951	-0.03%
2021/08/09	0	0.00	1	65.00	64.90	-1	6,139	-0.02%
2021/08/06	1	64.60	0	0.00	64.70	1	6,274	0.02%
2021/08/05	0.8	64.70	0	0.00	64.70	0.8	6,402	0.01%
2021/08/04	0	0.00	1	65.00	65.00	-1	6,738	-0.01%
2021/08/03	0	0.00	0.3	63.90	64.30	-0.3	6,917	0.00%
2021/07/30	0	0.00	3	62.87	62.40	-3	6,997	-0.04%
2021/07/29	0	61.80	0	0.00	62.20	0	7,027	0.00%
2021/07/28	1	60.50	1	60.70	61.40	0	7,070	0.00%
2021/07/27	8.3	62.98	1	64.10	62.10	7.3	7,230	0.10%
2021/07/26	20	65.72	11.4	65.62	64.80	8.6	7,176	0.12%
2021/07/23	22.6	65.59	40.1	65.23	66.40	-17.5	7,135	-0.25%
2021/07/22	15	64.80	0	0.00	65.00	15	6,977	0.21%
2021/07/21	20	65.60	503	64.18	65.10	-483	6,938	-6.96%	大賣/鉅額交易
2021/07/20	4	66.15	20	65.94	65.80	-16	6,906	-0.23%
2021/07/19	103.2	66.69	26	66.85	66.60	77.2	6,888	1.12%	大買/
2021/07/16	5	65.16	3	65.00	65.60	2	6,921	0.03%
2021/07/15	72.2	64.69	4	64.50	64.80	68.2	6,945	0.98%
2021/07/14	5.8	63.19	4	63.50	63.30	1.8	6,955	0.03%
2021/07/13	8	64.38	15	64.07	64.00	-7	7,001	-0.10%
2021/07/12	7	63.89	64	64.70	65.40	-57	6,962	-0.82%
2021/07/09	31	63.05	6	62.83	62.90	25	6,865	0.36%
2021/07/08	38	62.12	8.2	61.95	62.90	29.8	6,744	0.44%
2021/07/07	4	58.98	22	58.95	59.10	-18	6,524	-0.28%
2021/07/06	3	56.90	17	56.92	56.80	-14	6,403	-0.22%
2021/07/02	1	56.60	19.1	56.52	56.40	-18.1	6,586	-0.27%
2021/07/01	1.1	56.61	1	57.10	56.60	0.1	6,649	0.00%
2021/06/30	0	0.00	1	56.90	56.60	-1	6,742	-0.01%
2021/06/29	1	56.90	1.2	56.95	56.70	-0.2	6,807	0.00%
2021/06/28	2.2	56.66	6.3	56.84	57.60	-4.2	6,848	-0.06%
2021/06/25	5	54.70	4	54.80	54.80	1	6,779	0.01%
2021/06/24	1	54.31	45	54.40	54.20	-44	7,383	-0.60%
2021/06/21	1	54.40	5	53.98	53.90	-4	7,565	-0.05%
2021/06/18	3	53.33	0	0.00	54.00	3	7,566	0.04%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/16	1	53.40	3	53.60	53.40	-2	7,669	-0.03%
2021/06/15	3	53.60	1	53.70	53.70	2	7,756	0.03%
2021/06/11	7	53.07	1	53.20	53.20	6	7,884	0.08%
2021/06/09	0	0.00	1	52.10	52.10	-1	7,982	-0.01%
2021/06/08	2	52.10	0.2	52.40	52.30	1.8	8,079	0.02%
2021/06/07	1	52.10	0	0.00	52.20	1	8,253	0.01%
2021/06/04	0	0.00	1	52.40	52.50	-1	8,346	-0.01%
2021/06/02	2	52.30	0	0.00	52.50	2	8,578	0.02%
2021/06/01	2	52.40	0	0.00	52.50	2	8,588	0.02%
2021/05/31	6	52.40	1	52.50	52.50	5	8,689	0.06%
2021/05/28	6	52.58	0	0.00	52.40	6	8,738	0.07%
2021/05/27	0	0.00	1	51.90	52.00	-1	8,795	-0.01%
2021/05/26	0	0.00	3	51.57	51.80	-3	8,838	-0.03%
2021/05/24	20	51.50	0	0.00	51.50	20	8,946	0.22%
2021/05/21	31	51.69	0	0.00	51.70	31	9,023	0.34%
2021/05/20	153	51.34	1	50.90	51.00	152	9,068	1.68%	大買/鉅額交易
2021/05/19	131	51.23	3.4	51.46	51.20	127.6	9,040	1.41%	大買/鉅額交易
2021/05/18	145	49.92	5	50.46	51.00	140	9,037	1.55%	大買/鉅額交易
2021/05/17	12	49.04	1	49.40	48.45	11	8,988	0.12%
2021/05/14	54	51.10	1.7	51.72	51.00	52.3	8,783	0.60%
2021/05/13	28	49.27	5	49.00	49.85	23	8,642	0.27%
2021/05/12	10	51.68	47	50.47	50.20	-37	8,526	-0.43%
2021/05/11	29	54.53	24.5	53.93	53.80	4.5	8,165	0.06%
2021/05/10	3	53.87	9.1	53.94	54.60	-6.1	7,961	-0.08%
2021/05/07	0	0.00	6	53.10	53.50	-6	7,907	-0.08%
2021/05/06	11	52.79	1	53.40	53.00	10	7,904	0.13%
2021/05/05	1.5	52.33	17	52.84	52.50	-15.5	7,852	-0.20%
2021/05/04	20	52.46	8	52.48	52.20	12	7,773	0.15%
2021/05/03	3	53.07	21	53.43	53.10	-18	7,497	-0.24%
2021/04/29	11	53.45	16.3	53.30	53.10	-5.3	7,427	-0.07%
2021/04/28	17.1	53.87	1	53.90	53.70	16.1	7,378	0.22%
2021/04/27	12	53.79	0	0.00	54.10	12	7,421	0.16%
2021/04/26	5.5	54.56	5	54.08	54.30	0.5	7,393	0.01%
2021/04/23	12	52.83	0	0.00	53.20	12	7,335	0.16%
2021/04/22	34	53.85	33	54.12	52.70	1	7,311	0.01%
2021/04/21	3	53.63	2	53.35	54.10	1	7,133	0.01%
2021/04/20	2	52.90	20	52.85	53.10	-18	7,055	-0.26%
2021/04/19	5	52.74	3.4	52.96	53.10	1.6	7,025	0.02%
2021/04/16	3	50.13	6.7	50.36	51.40	-3.7	6,894	-0.05%
2021/04/15	1	49.95	0	49.95	50.10	1	6,783	0.01%
2021/04/14	7	49.59	0	0.00	49.55	7	6,728	0.10%
2021/04/12	4	49.78	6.1	49.90	49.95	-2.1	6,649	-0.03%
2021/04/09	10	49.45	25	49.47	49.45	-15	6,629	-0.23%
2021/04/08	28	50.05	0	0.00	49.80	28	6,544	0.43%
2021/04/07	11	49.95	2	49.95	50.00	9	6,455	0.14%
2021/04/06	22.2	49.95	53	49.99	50.00	-30.8	6,395	-0.48%
2021/04/01	8	49.38	1.5	49.70	49.60	6.5	6,285	0.10%
2021/03/31	18	49.43	9	49.44	49.50	9	6,175	0.15%
2021/03/30	7	48.82	13	48.99	48.90	-6	6,036	-0.10%
2021/03/29	78	48.38	18.7	48.67	48.85	59.3	5,902	1.00%
2021/03/26	7	45.54	2	45.65	45.75	5	5,279	0.09%
2021/03/25	11	44.74	2	45.07	45.20	9	5,226	0.17%
2021/03/24	7	44.49	5	44.36	44.40	2	5,136	0.04%
2021/03/23	4	44.98	7	45.12	45.20	-3	5,052	-0.06%
2021/03/22	4	44.64	1	44.40	44.85	3	5,014	0.06%
2021/03/19	15.2	44.38	38.9	44.44	44.55	-23.7	4,970	-0.48%
2021/03/18	18	45.28	12.4	45.04	45.15	5.6	4,895	0.11%
2021/03/17	9	45.14	11	45.19	45.30	-2	4,839	-0.04%
2021/03/16	1	44.30	5	44.09	44.40	-4	4,730	-0.08%
2021/03/15	2	43.15	12	43.60	43.75	-10	4,852	-0.21%
2021/03/12	2	43.30	8	43.22	43.30	-6	4,930	-0.12%
2021/03/11	6	44.07	0.2	44.05	43.80	5.8	4,909	0.12%
2021/03/10	17	44.07	2	43.95	43.85	15	4,774	0.31%
2021/03/09	6	43.19	2	43.28	43.50	4	4,695	0.09%
2021/03/08	4	42.60	3	42.38	42.75	1	4,623	0.02%
2021/03/05	1	41.90	4	42.08	42.15	-3	4,621	-0.06%
2021/03/04	4	42.10	4	42.30	42.20	0	4,853	0.00%
2021/03/03	8.2	41.92	3	41.97	42.05	5.2	4,788	0.11%
2021/03/02	7	42.01	2	42.08	41.60	5	4,714	0.11%
2021/02/26	4.2	41.49	11	41.51	41.70	-6.8	4,687	-0.14%
2021/02/25	5	41.63	1	41.70	41.65	4	4,612	0.09%
2021/02/24	16	42.07	14	41.75	41.45	2	4,608	0.04%
2021/02/23	4.4	41.73	4	41.66	41.75	0.4	4,563	0.01%
2021/02/22	17	41.21	3	41.32	41.20	14	4,583	0.31%
2021/02/19	7.1	40.63	14	40.68	40.90	-6.9	4,526	-0.15%
2021/02/18	1	40.80	3	40.62	40.90	-2	4,534	-0.04%
2021/02/17	8	40.21	2	40.15	40.20	6	4,507	0.13%
2021/02/05	2	39.50	4	39.54	39.50	-2	4,506	-0.04%
2021/02/04	3	39.15	3	39.23	39.45	0	4,576	0.00%
2021/02/03	2	39.25	1	39.65	39.10	1	4,711	0.02%
2021/02/02	4	39.24	0	0.00	39.25	4	4,806	0.08%
2021/02/01	1	38.75	0	0.00	38.80	1	4,840	0.02%
2021/01/29	5.1	38.97	0	0.00	38.75	5.1	4,864	0.10%
2021/01/28	4	39.20	1	39.40	39.25	3	4,838	0.06%
2021/01/27	5	39.53	0.3	39.75	39.50	4.7	4,832	0.10%
2021/01/26	4	39.69	0	0.00	39.50	4	4,866	0.08%
2021/01/25	1	39.40	0	0.00	39.70	1	4,884	0.02%
2021/01/22	2	39.48	0	0.00	39.60	2	4,948	0.04%
2021/01/21	2	39.45	0	0.00	39.50	2	5,016	0.04%
2021/01/20	3	39.52	3	39.52	39.35	0	5,139	0.00%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/18	4	39.99	0	0.00	40.20	4	5,425	0.07%
2021/01/15	1	40.35	0	0.00	40.25	1	5,380	0.02%
2021/01/13	0	0.00	1.4	40.69	40.70	-1.4	5,365	-0.03%
2021/01/12	9	40.68	1	40.95	40.50	8	5,374	0.15%
2021/01/11	1	40.60	7.2	40.59	40.65	-6.2	5,350	-0.12%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	1	40.30	0.1	40.35	40.25	0.9	5,373	0.02%
2021/01/06	0	0.00	2	40.33	40.20	-2	5,376	-0.04%
2021/01/05	4	40.74	0	0.00	40.70	4	5,327	0.08%
2020/12/31	0	0.00	2	40.85	40.90	-2	5,360	-0.04%
2020/12/30	4	40.74	1	40.75	40.75	3	5,371	0.06%
2020/12/29	1	40.55	4	40.59	40.60	-3	5,378	-0.06%
2020/12/28	2	40.55	7	40.55	40.55	-5	5,409	-0.09%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	4	40.58	0	0.00	40.60	4	5,530	0.07%
2020/12/23	6	40.20	1	40.20	40.10	5	5,534	0.09%
2020/12/21	3	40.43	0	0.00	40.60	3	5,573	0.05%
2020/12/18	0	0.00	1	40.60	40.60	-1	5,583	-0.02%
2020/12/17	2	40.65	0	0.00	40.75	2	5,590	0.04%
2020/12/16	0	0.00	2	40.90	40.75	-2	5,582	-0.04%
2020/12/15	1	40.45	4	40.56	40.45	-3	5,575	-0.05%
2020/12/14	7	40.57	3	40.55	40.45	4	5,559	0.07%
2020/12/11	4	40.63	0	0.00	40.55	4	5,568	0.07%
2020/12/10	1	40.55	5	40.26	40.35	-4	5,520	-0.07%
2020/12/09	6	40.32	2	40.35	40.40	4	5,490	0.07%
2020/12/07	1	41.80	12	41.84	41.75	-11	5,223	-0.21%
2020/12/04	0	0.00	4	41.61	41.55	-4	5,175	-0.08%
2020/12/03	0	0.00	2	41.45	41.45	-2	5,148	-0.04%
2020/12/02	4	41.50	25	41.40	41.25	-21	5,134	-0.41%
2020/12/01	3	41.63	0	0.00	41.65	3	5,124	0.06%
2020/11/30	1	41.80	10	41.79	42.05	-9	5,073	-0.18%
2020/11/27	19	41.15	4	41.26	41.35	15	4,872	0.31%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	9	40.92	1	40.70	40.80	8	5,174	0.15%
2020/11/24	2	41.15	2	41.18	41.00	0	5,340	0.00%
2020/11/23	4	41.35	11	41.44	41.30	-7	5,495	-0.13%
2020/11/20	1	41.20	3	41.30	41.40	-2	5,501	-0.04%
2020/11/19	16	41.49	30	41.44	41.40	-14	5,590	-0.25%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	5	40.78	13	40.79	40.80	-8	5,871	-0.14%
2020/11/13	5	40.56	3	40.68	40.70	2	6,573	0.03%
2020/11/12	3.1	40.93	10	40.85	40.85	-7	6,742	-0.10%
2020/11/11	6.1	41.01	16	41.29	41.40	-10	6,913	-0.14%
2020/11/10	38	40.77	35	40.54	40.65	3	6,835	0.04%
2020/11/09	9	40.18	2.4	40.16	40.20	6.6	6,776	0.10%
2020/11/06	5	40.34	0	0.00	40.05	5	6,781	0.07%
2020/11/05	0	0.00	9	40.16	40.25	-9	6,780	-0.13%
2020/11/04	0.1	40.00	21.5	40.05	40.00	-21.5	6,756	-0.32%
2020/11/02	5.5	39.59	0	0.00	39.70	5.5	6,788	0.08%
2020/10/30	6	39.84	2.5	39.72	39.50	3.5	6,796	0.05%
2020/10/29	0	0.00	2	40.00	40.05	-2	6,757	-0.03%
2020/10/28	22	40.52	0	0.00	40.55	22	6,752	0.33%
2020/10/27	20	40.75	12	40.53	41.05	8	6,679	0.12%
2020/10/21	0.4	38.55	0	0.00	38.55	0.4	6,530	0.01%
2020/10/20	6	38.59	2.5	38.71	38.50	3.5	6,543	0.05%
2020/10/16	1	38.30	1	38.25	38.20	0	6,513	0.00%
2020/10/14	11	38.95	0.3	38.95	38.95	10.7	6,508	0.16%
2020/10/12	5.8	39.13	7	38.81	38.85	-1.2	6,755	-0.02%
2020/10/08	10	39.47	1	39.55	39.30	9	6,856	0.13%
2020/10/07	0	0.00	3	39.87	39.75	-3	6,888	-0.04%
2020/10/06	0	0.00	3	39.68	39.90	-3	6,927	-0.04%
2020/10/05	0.5	39.25	2	39.33	39.25	-1.5	6,954	-0.02%
2020/09/30	0	0.00	4	38.84	38.90	-4	6,943	-0.06%
2020/09/29	20	38.76	15	38.84	38.85	5	6,951	0.07%
2020/09/28	1	39.80	0	0.00	39.40	1	6,890	0.01%
2020/09/25	6	39.37	4	39.39	39.30	2	6,921	0.03%
2020/09/24	5	39.43	2	39.53	39.40	3	6,959	0.04%
2020/09/23	0	0.00	3	40.32	40.20	-3	7,020	-0.04%
2020/09/22	1	40.90	2	40.75	40.85	-1	7,024	-0.01%
2020/09/21	2	41.50	1	41.60	41.40	1	7,034	0.01%
2020/09/14	2	41.50	2	41.55	41.55	0	7,072	0.00%
2020/09/11	1	41.25	1	41.20	41.30	0	7,096	0.00%
2020/09/10	4	41.30	2	41.20	41.10	2	7,073	0.03%
2020/09/09	1	40.90	1	41.15	41.40	0	7,137	0.00%
2020/09/07	4	41.48	3	41.67	41.45	1	7,272	0.01%
2020/09/04	0	0.00	2	41.40	41.50	-2	7,403	-0.03%
2020/09/03	1	41.55	1	41.80	41.80	0	7,475	0.00%
2020/09/02	4	41.59	1	41.45	41.45	3	7,464	0.04%
2020/09/01	3	42.25	1	42.00	41.85	2	7,474	0.03%
2020/08/31	4	43.10	4	42.89	43.20	0	7,377	0.00%
2020/08/28	5	42.19	1	40.55	42.20	4	7,189	0.06%
2020/08/27	2	39.80	6.5	40.09	40.05	-4.5	7,080	-0.06%
2020/08/26	2	39.25	6	39.19	39.35	-4	6,946	-0.06%
2020/08/25	1	39.00	7	39.10	39.00	-6	6,912	-0.09%
2020/08/24	7	38.24	1	37.85	37.85	6	6,825	0.09%
2020/08/21	1	38.15	1	38.20	38.25	0	6,772	0.00%
2020/08/20	8	37.79	18	37.86	37.45	-10	6,713	-0.15%
2020/08/19	60	38.46	5	38.60	39.05	55	6,444	0.85%
2020/08/18	9	54.71	120	54.69	54.70	-111	5,689	-1.95%	大賣/鉅額交易
2020/08/17	0	0.00	4	54.23	54.40	-4	5,504	-0.07%
2020/08/14	5	52.80	0	0.00	53.10	5	5,306	0.09%
2020/08/13	9	53.13	25	53.42	53.40	-16	5,255	-0.30%
2020/08/12	1	52.20	0	0.00	53.00	1	5,247	0.02%
2020/08/11	30	53.00	3	53.00	52.70	27	5,238	0.52%
2020/08/10	2	53.30	1	53.50	53.30	1	5,258	0.02%
2020/08/07	0	0.00	1	53.20	53.00	-1	5,258	-0.02%
2020/08/06	1	53.40	11	53.59	53.40	-10	5,230	-0.19%
2020/08/05	0	0.00	1	52.60	53.00	-1	5,195	-0.02%
2020/08/04	2.1	52.10	0	0.00	52.20	2.1	5,175	0.04%
2020/08/03	1.1	51.62	3	52.03	52.20	-2	5,146	-0.04%
2020/07/31	2.1	50.80	0	0.00	50.80	2.1	5,063	0.04%
2020/07/30	5	49.78	0	0.00	50.10	5	5,001	0.10%
2020/07/29	134.4	49.47	2.8	49.54	49.50	131.6	4,963	2.65%	大買/鉅額交易
2020/07/28	1.3	47.22	3	46.15	47.00	-1.7	4,892	-0.03%
2020/07/27	1	46.55	2	46.60	46.40	-1	4,893	-0.02%
2020/07/24	0	0.00	1	48.65	48.50	-1	4,848	-0.02%
2020/07/23	0	0.00	1	49.50	49.45	-1	4,880	-0.02%
2020/07/22	18.3	50.10	5	50.10	49.90	13.3	4,941	0.27%
2020/07/21	5	49.45	0	0.00	50.20	5	4,939	0.10%
2020/07/17	0	0.00	10	50.44	49.55	-10	4,874	-0.21%
2020/07/16	17	51.68	15	51.37	51.20	2	4,761	0.04%
2020/07/15	4	54.13	5	53.80	53.80	-1	4,637	-0.02%
2020/07/14	1	53.60	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	7	53.71	53.60	-7	4,460	-0.16%
2020/07/10	16.1	53.60	0	0.00	53.00	16.1	4,428	0.36%
2020/07/09	0	0.00	4	54.40	54.30	-4	4,373	-0.09%
2020/07/08	0	0.00	3	54.43	54.60	-3	4,335	-0.07%
2020/07/07	0.2	53.80	71	54.03	54.20	-70.8	4,296	-1.65%
2020/07/06	1	54.00	45	53.91	54.10	-44	4,287	-1.03%
2020/07/03	7	53.37	2	53.60	53.50	5	4,273	0.12%
2020/07/02	53	53.82	15	53.63	54.00	38	4,302	0.88%
2020/07/01	7	51.69	0	0.00	51.70	7	4,350	0.16%
2020/06/30	0	0.00	1	51.10	51.10	-1	4,565	-0.02%
2020/06/29	1	50.10	6	50.28	50.30	-5	4,533	-0.11%
2020/06/24	0	0.00	1	50.70	50.60	-1	4,515	-0.02%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/19	20	50.40	7	50.54	50.20	13	4,583	0.28%
2020/06/18	20	50.00	10	50.40	50.30	10	4,597	0.22%
2020/06/17	2	49.88	0	0.00	49.85	2	4,584	0.04%
2020/06/16	8	50.33	0	0.00	50.20	8	4,617	0.17%
2020/06/15	1	50.00	1.4	50.12	49.95	-0.4	4,641	-0.01%
2020/06/12	1	48.15	70	48.20	49.80	-69	4,626	-1.49%
2020/06/11	56	51.43	0	0.00	50.10	56	4,573	1.22%
2020/06/10	30	50.62	1	51.10	51.40	29	4,436	0.65%
2020/06/09	0.2	49.30	0	0.00	49.40	0.2	4,373	0.00%
2020/06/08	3	49.27	36.6	49.45	49.60	-33.6	4,375	-0.77%
2020/06/04	0.1	48.10	0	0.00	48.20	0.1	4,284	0.00%
2020/06/03	33	48.28	2	48.23	48.30	31	4,290	0.72%
2020/06/02	0	0.00	5	46.53	47.30	-5	4,169	-0.12%
2020/06/01	0	0.00	1	46.25	46.05	-1	4,098	-0.02%
2020/05/29	0	0.00	1	45.90	45.70	-1	4,059	-0.02%
2020/05/28	7	46.16	0	0.00	45.75	7	3,998	0.18%
2020/05/27	20	45.90	3	46.08	46.10	17	3,962	0.43%
2020/05/26	2	45.55	0	0.00	45.75	2	3,934	0.05%
2020/05/25	0	0.00	2	45.28	45.30	-2	3,901	-0.05%
2020/05/22	1	45.35	6	45.56	45.00	-5	3,892	-0.13%
2020/05/21	6.5	45.83	0	0.00	45.80	6.5	3,845	0.17%
2020/05/20	1	44.90	2	45.08	45.00	-1	3,794	-0.03%
2020/05/19	6	45.17	8	45.03	45.25	-2	3,756	-0.05%
2020/05/15	6.5	44.43	2	44.45	44.35	4.5	3,640	0.12%
2020/05/14	2	43.73	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	44.05	0	0.00	44.10	1	3,538	0.03%
2020/05/12	0	44.00	2	43.90	43.85	-2	3,524	-0.06%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	2	43.58	0	0.00	43.90	2	3,446	0.06%
2020/05/06	2	43.70	0	0.00	43.55	2	3,443	0.06%
2020/05/05	4	43.83	0	0.00	43.80	4	3,424	0.12%
2020/04/30	2	44.60	1	44.65	44.60	1	3,406	0.03%
2020/04/29	0	0.00	3	44.72	44.65	-3	3,369	-0.09%
2020/04/28	1	43.90	2.2	43.30	43.95	-1.2	3,313	-0.04%
2020/04/27	2	42.15	1	42.80	42.75	1	3,294	0.03%
2020/04/24	0	0.00	13	41.79	41.70	-13	3,219	-0.40%
2020/04/23	2	41.80	8.9	41.60	41.60	-6.9	3,202	-0.22%
2020/04/21	2	41.65	0	0.00	41.20	2	3,165	0.06%
2020/04/20	0	0.00	10	42.20	41.85	-10	3,117	-0.32%
2020/04/17	2	41.95	0	0.00	41.80	2	3,106	0.06%
2020/04/15	1	41.90	1.9	42.13	41.95	-0.9	3,021	-0.03%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/10	1	41.35	4	41.40	41.45	-3	2,942	-0.10%
2020/04/08	2	41.45	0	0.00	41.75	2	2,875	0.07%
2020/04/07	5	41.47	2	41.40	41.30	3	2,832	0.11%
2020/04/06	4	42.15	2	41.70	41.95	2	2,735	0.07%
2020/04/01	12	42.00	2	42.00	42.00	10	2,553	0.39%
2020/03/30	0	0.00	5	34.11	34.75	-5	2,288	-0.22%
2020/03/27	1	34.85	2	34.63	34.80	-1	2,431	-0.04%
2020/03/25	1	33.35	0	0.00	33.40	1	2,631	0.04%
2020/03/23	1	30.45	1	30.30	30.10	0	2,638	0.00%
2020/03/20	3	31.67	0	0.00	31.20	3	2,635	0.11%
2020/03/18	0	0.00	1	34.20	33.40	-1	2,512	-0.04%
2020/03/17	0	0.00	4	34.45	34.05	-4	2,453	-0.16%
2020/03/13	0	0.00	15	36.20	37.45	-15	2,383	-0.63%
2020/03/12	11	39.95	10	39.40	39.40	1	2,313	0.04%
2020/03/10	0	0.00	8	40.31	40.35	-8	2,289	-0.35%
2020/03/09	3	40.60	0	0.00	40.30	3	2,273	0.13%
2020/03/06	10	41.90	10	41.75	41.75	0	2,220	0.00%
2020/03/04	0	0.00	2	41.88	41.95	-2	2,247	-0.09%
2020/03/03	1	41.65	0	0.00	41.65	1	2,272	0.04%
2020/03/02	1	41.50	0	0.00	41.15	1	2,277	0.04%
2020/02/24	0	0.00	1	41.90	41.85	-1	2,350	-0.04%
2020/02/21	1	42.35	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	42.60	42.95	-1	2,428	-0.04%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/10	0	0.00	3	41.65	42.00	-3	2,754	-0.11%
2020/02/05	1	41.95	1	42.05	42.05	0	2,784	0.00%
2020/02/04	1	41.70	3	41.70	41.70	-2	2,775	-0.07%
2020/02/03	5	41.52	0	0.00	41.60	5	2,743	0.18%
2020/01/31	0	0.00	3	42.85	42.45	-3	2,736	-0.11%
2020/01/30	13	43.10	22	42.81	42.10	-9	2,738	-0.33%
2020/01/20	5	45.45	3	45.25	45.45	2	2,685	0.07%
2020/01/17	0.3	44.95	0	0.00	44.95	0.3	2,685	0.01%
2020/01/15	3	45.00	0	0.00	45.10	3	2,781	0.11%
2020/01/13	0.8	45.20	21	45.23	45.35	-20.2	2,805	-0.72%
2020/01/08	0	0.00	2.1	44.24	44.10	-2.1	2,905	-0.07%
2020/01/03	2	45.20	2	45.15	45.10	0	2,925	0.00%
2019/12/31	0.5	45.20	2	45.35	45.20	-1.5	2,974	-0.05%
2019/12/27	0.3	45.40	1	45.35	45.40	-0.7	2,945	-0.02%
2019/12/26	2	45.20	1	45.15	45.15	1	2,932	0.03%
2019/12/25	10	45.00	3	45.20	45.20	7	2,932	0.24%
2019/12/24	5	44.58	2	44.40	44.70	3	2,909	0.10%
2019/12/23	2	44.35	0	0.00	43.90	2	2,739	0.07%
2019/12/20	4	44.39	0	0.00	43.90	4	2,586	0.15%
2019/12/18	2	45.35	6	45.15	44.90	-4	2,377	-0.17%
2019/12/17	2	45.55	0	0.00	45.60	2	2,336	0.09%
2019/12/16	1	46.30	2	46.23	45.80	-1	2,299	-0.04%
2019/12/12	0	0.00	7	45.72	45.55	-7	2,231	-0.31%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/10	3	45.58	1	45.50	45.65	2	2,205	0.09%
2019/12/09	10	45.85	0	0.00	45.75	10	2,196	0.46%
2019/12/06	1	45.90	5	46.00	45.80	-4	2,178	-0.18%
2019/12/05	7	46.25	0	0.00	45.85	7	2,159	0.32%
2019/12/04	0	0.00	1	46.05	46.30	-1	2,119	-0.05%
2019/12/03	0	0.00	0.4	46.25	46.35	-0.4	2,115	-0.02%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	1	45.85	0	0.00	45.60	1	2,116	0.05%
2019/11/28	1	46.55	0	0.00	46.35	1	2,073	0.05%
2019/11/27	0	0.00	5	46.40	46.45	-5	2,060	-0.24%
2019/11/26	4	46.91	0	0.00	46.25	4	2,046	0.20%
2019/11/25	1	46.80	1	46.65	46.75	0	1,976	0.00%
2019/11/21	1	46.95	3	47.15	46.85	-2	1,970	-0.10%
2019/11/20	4	47.13	0	0.00	47.00	4	1,955	0.20%
2019/11/19	0	0.00	9	47.85	47.40	-9	1,928	-0.47%
2019/11/18	1	47.75	0	0.00	47.65	1	1,887	0.05%
2019/11/15	5.5	48.21	7	48.34	48.15	-1.5	1,869	-0.08%
2019/11/14	14	48.16	7	48.34	48.30	7	1,824	0.38%
2019/11/13	4	45.85	0	0.00	45.80	4	1,658	0.24%
2019/11/11	0	0.00	8	46.57	46.75	-8	1,759	-0.45%
2019/11/08	2	47.48	0	0.00	47.35	2	1,751	0.11%
2019/11/06	3	47.05	0	0.00	47.45	3	1,752	0.17%
2019/11/05	2	46.58	0	0.00	46.70	2	1,727	0.12%
2019/11/04	1	46.65	0	0.00	46.60	1	1,735	0.06%
2019/10/31	0	0.00	1	46.55	46.50	-1	1,751	-0.06%
2019/10/30	1	46.60	0	0.00	46.60	1	1,748	0.06%
2019/10/24	0	0.00	10	46.55	46.75	-10	1,682	-0.59%
2019/10/23	0	0.00	2	46.00	45.95	-2	1,629	-0.12%
2019/10/22	0	0.00	0.7	45.00	45.25	-0.7	1,598	-0.05%
2019/10/17	0	0.00	3	45.35	45.30	-3	1,529	-0.20%
2019/10/16	2	44.45	1	44.50	44.45	1	1,472	0.07%
2019/10/15	1	44.05	0	0.00	44.30	1	1,464	0.07%
2019/10/09	0	0.00	1	43.40	43.35	-1	1,432	-0.07%
2019/10/08	1	42.90	2	43.38	43.60	-1	1,423	-0.07%
2019/10/03	1	41.65	0	0.00	41.70	1	1,375	0.07%
2019/10/01	0.3	42.00	4	42.15	42.05	-3.7	1,406	-0.26%
2019/09/27	2	41.65	0	0.00	41.50	2	1,438	0.14%
2019/09/26	2	42.00	0	0.00	41.85	2	1,442	0.14%
2019/09/23	0	0.00	1	41.95	41.95	-1	1,463	-0.07%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/18	3	43.13	0	0.00	43.15	3	1,595	0.19%
2019/08/27	3	42.40	0	0.00	41.80	3	2,060	0.15%
2019/08/21	0	0.00	4	42.78	42.85	-4	2,063	-0.19%
2019/08/20	12	43.00	0	0.00	42.50	12	2,063	0.58%
2019/08/19	1	42.85	1	43.35	43.05	0	2,052	0.00%
2019/08/15	4	43.25	9	42.87	43.40	-5	2,022	-0.25%
2019/08/14	0	0.00	1	42.90	42.75	-1	1,953	-0.05%
2019/08/06	0.2	40.80	0	0.00	40.80	0.2	1,915	0.01%
2019/08/02	1	40.45	0	0.00	40.35	1	1,920	0.05%
2019/08/01	2	41.25	0.2	41.45	41.10	1.8	1,943	0.09%
2019/07/26	1	41.70	2	42.00	41.90	-1	1,967	-0.05%
2019/07/22	1	42.25	0	0.00	42.20	1	1,966	0.05%
2019/07/18	0	0.00	1	41.45	41.60	-1	1,987	-0.05%
2019/07/16	1	41.70	1	41.95	41.85	0	1,986	0.00%
2019/07/12	0	0.00	1	42.30	42.30	-1	2,069	-0.05%
2019/07/11	1	42.70	0	0.00	42.60	1	2,087	0.05%
2019/07/10	1	42.45	0	0.00	42.55	1	2,116	0.05%
2019/07/09	0	0.00	2	42.25	42.10	-2	2,144	-0.09%
2019/07/08	0	0.00	4	42.40	42.50	-4	2,145	-0.19%
2019/07/05	2	42.85	1	42.85	42.85	1	2,166	0.05%
2019/07/04	2.4	44.35	0	0.00	44.55	2.4	2,199	0.11%
2019/07/03	2	44.28	1	44.20	44.25	1	2,199	0.05%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.60	0	0.00	44.55	1	2,256	0.04%
2019/06/26	1	45.45	0	0.00	45.30	1	2,392	0.04%
2019/06/24	0	0.00	2	44.95	45.50	-2	2,274	-0.09%
2019/06/21	0	0.00	1	44.10	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	3	44.30	44.20	-3	2,005	-0.15%
2019/06/19	1	43.65	2.2	43.37	43.65	-1.2	1,965	-0.06%
2019/06/18	0	0.00	1	42.40	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	3	42.05	42.20	-3	1,881	-0.16%
2019/06/13	2	41.40	0	0.00	41.45	2	1,904	0.11%
2019/06/12	5	42.10	4	42.10	42.20	1	1,923	0.05%
2019/06/11	0	0.00	1	42.00	42.20	-1	1,914	-0.05%
2019/06/06	0	0.00	5	40.80	40.70	-5	1,889	-0.26%
2019/06/05	3	41.07	2	41.10	40.90	1	1,907	0.05%
2019/05/30	1	40.55	0	0.00	40.45	1	1,870	0.05%
2019/05/28	1	41.15	0	0.00	40.75	1	1,887	0.05%
2019/05/24	1	40.25	0	0.00	40.15	1	1,842	0.05%
2019/05/22	0	0.00	1	40.65	40.65	-1	1,866	-0.05%
2019/05/21	1	40.80	0	0.00	40.75	1	1,887	0.05%
2019/05/20	0	0.00	1	40.70	40.70	-1	1,884	-0.05%
2019/05/16	0	0.00	3	40.68	40.30	-3	1,910	-0.16%
2019/05/15	2	40.35	0	0.00	41.00	2	1,899	0.11%
2019/05/14	0	0.00	3	40.30	39.90	-3	1,882	-0.16%
2019/05/13	11	39.61	1	39.90	39.60	10	1,847	0.54%
2019/05/09	3	40.00	0	0.00	39.90	3	1,843	0.16%
2019/05/03	0	0.00	0.8	42.45	42.45	-0.8	1,795	-0.05%
2019/04/25	3	41.90	0	0.00	42.00	3	1,769	0.17%
2019/04/24	4	41.90	3	42.05	41.85	1	1,764	0.06%
2019/04/23	3	42.10	0	0.00	42.20	3	1,757	0.17%
2019/04/22	0	0.00	5	42.81	42.50	-5	1,735	-0.29%
2019/04/19	4	42.53	0	0.00	42.75	4	1,732	0.23%
2019/04/18	4	42.10	0	0.00	41.75	4	1,696	0.24%
2019/04/17	1	42.75	5	42.90	42.80	-4	1,650	-0.24%
2019/04/16	10	42.68	0	0.00	42.75	10	1,628	0.61%
2019/04/15	8	43.33	0	0.00	43.25	8	1,598	0.50%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/11	7	43.99	1	43.50	43.50	6	1,579	0.38%
2019/04/10	5	43.51	0	0.00	43.95	5	1,548	0.32%
2019/04/09	7	44.17	1	44.15	44.20	6	1,492	0.40%
2019/04/08	1	44.60	0.6	44.60	44.60	0.4	1,455	0.03%
2019/04/02	0	0.00	2	45.95	45.60	-2	1,376	-0.15%
2019/04/01	0	0.00	3	45.82	45.80	-3	1,361	-0.22%
2019/03/29	1	45.70	18	45.06	46.60	-17	1,337	-1.27%
2019/03/28	3	46.88	1	47.10	46.60	2	1,231	0.16%
2019/03/27	3	47.57	0	0.00	47.45	3	1,229	0.24%
2019/03/26	0	0.00	1	48.25	48.20	-1	1,224	-0.08%
2019/03/25	0	0.00	1	47.70	47.85	-1	1,222	-0.08%
2019/03/22	0	0.00	2	48.25	48.25	-2	1,209	-0.17%
2019/03/21	1	48.80	5	48.80	48.80	-4	1,186	-0.34%
2019/03/20	2	48.65	0	0.00	48.75	2	1,189	0.17%
2019/03/19	2	48.40	1	48.55	48.65	1	1,189	0.08%
2019/03/18	5	48.50	0	0.00	48.55	5	1,184	0.42%
2019/03/15	1	47.10	0	0.00	47.95	1	1,154	0.09%
2019/03/13	0.6	47.20	0	0.00	47.35	0.6	1,136	0.05%
2019/03/11	1	47.60	0	0.00	47.10	1	1,157	0.09%
2019/03/07	0	0.00	1	48.45	48.50	-1	1,223	-0.08%
2019/02/27	1	48.75	5	48.62	48.50	-4	1,217	-0.33%
2019/02/26	0	0.00	3	48.62	48.70	-3	1,207	-0.25%
2019/02/25	0	0.00	2	48.40	48.45	-2	1,206	-0.17%
2019/02/22	1	48.40	0	0.00	48.55	1	1,218	0.08%
2019/02/21	0	0.00	1	48.10	48.45	-1	1,220	-0.08%
2019/02/20	8	48.13	0	0.00	48.10	8	1,227	0.65%
2019/02/19	5	47.88	5	47.95	47.85	0	1,212	0.00%
2019/02/18	0	0.00	5	47.50	47.60	-5	1,231	-0.41%
2019/02/12	10	46.95	0	0.00	46.75	10	1,213	0.82%
2019/01/10	1	47.00	0	0.00	47.00	1	1,343	0.07%
2019/01/09	1	46.85	3	46.98	46.95	-2	1,367	-0.15%
2018/12/04	0	0.00	4	49.15	48.60	-4	2,662	-0.15%
2018/12/03	4	48.94	0	0.00	48.55	4	2,660	0.15%
2018/11/27	1	47.00	1	47.20	47.30	0	2,621	0.00%
2018/11/26	0	0.00	1	47.05	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	18	46.66	46.55	-18	2,649	-0.68%
2018/11/22	0	0.00	0.6	47.00	47.15	-0.6	2,658	-0.02%
2018/11/20	24	47.28	2	47.40	47.45	22	2,711	0.81%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/13	0	0.00	1	44.70	44.60	-1	2,896	-0.03%
2018/11/08	0	0.00	2	43.50	44.25	-2	2,940	-0.07%
2018/11/07	1	43.00	0	0.00	43.00	1	2,966	0.03%
2018/10/30	0	0.00	0.6	41.95	41.95	-0.6	3,054	-0.02%
2018/10/23	0	0.00	2	44.08	44.40	-2	3,290	-0.06%
2018/10/22	2	44.10	0	0.00	44.00	2	3,333	0.06%
2018/10/19	1	43.85	0.5	43.85	43.85	0.5	3,340	0.02%
2018/10/18	0.6	44.50	2.4	44.79	44.35	-1.9	3,332	-0.06%
2018/10/17	0.4	45.00	2	45.15	44.95	-1.6	3,329	-0.05%
2018/10/16	2.3	44.86	0	0.00	44.80	2.3	3,318	0.07%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/12	1.3	45.36	1	45.95	46.05	0.3	3,288	0.01%
2018/10/11	1.4	46.11	2	49.05	45.40	-0.6	3,248	-0.02%
2018/10/08	0.6	50.50	4	51.15	50.50	-3.4	3,142	-0.11%
2018/09/26	1	35.90	0	0.00	35.75	1	3,086	0.03%
2018/09/25	3	35.68	5.9	35.76	35.95	-2.9	3,035	-0.09%
2018/09/21	2	34.85	4	34.86	35.15	-2	2,902	-0.07%
2018/09/20	1	35.20	6	34.75	34.70	-5	2,886	-0.17%
2018/09/19	2	35.30	0	0.00	35.30	2	2,877	0.07%
2018/09/18	1	34.90	6	35.29	35.35	-5	2,873	-0.17%
2018/09/14	9	35.01	1	34.95	35.05	8	2,836	0.28%
2018/09/13	5	34.28	3	34.23	34.80	2	2,776	0.07%
2018/09/11	1	33.70	0	0.00	33.80	1	2,758	0.04%
2018/09/07	0	0.00	4	33.60	33.45	-4	2,866	-0.14%
2018/09/06	2	33.88	0	0.00	33.80	2	2,880	0.07%
2018/09/05	1	33.80	1	33.80	33.75	0	2,908	0.00%
2018/09/04	1	34.10	0	0.00	34.20	1	2,911	0.03%
2018/08/31	0.3	34.50	5	34.25	34.60	-4.7	2,917	-0.16%
2018/08/30	1	34.45	0	0.00	34.45	1	2,931	0.03%
2018/08/29	1	34.25	1	34.30	34.50	0	3,008	0.00%
2018/08/22	0	0.00	1	34.50	34.40	-1	3,302	-0.03%
2018/08/20	0	0.00	2	34.23	34.20	-2	3,316	-0.06%
2018/08/17	0	0.00	1	34.45	34.30	-1	3,336	-0.03%
2018/08/16	1	34.25	0	0.00	34.30	1	3,333	0.03%
2018/08/15	5	34.49	2	34.50	34.30	3	3,299	0.09%
2018/08/14	2	33.95	1	33.90	34.00	1	3,240	0.03%
2018/08/13	1	33.60	0	0.00	33.40	1	3,246	0.03%
2018/08/10	0.2	33.85	0	0.00	33.90	0.2	3,247	0.01%
2018/08/09	0	0.00	1	34.30	33.70	-1	3,259	-0.03%
2018/08/07	0.2	34.10	0	0.00	34.15	0.2	3,256	0.01%
2018/08/06	1	34.20	1	34.25	34.20	0	3,289	0.00%
2018/08/02	0	0.00	1	33.70	33.55	-1	3,269	-0.03%
2018/08/01	1	33.75	1	34.15	33.70	0	3,259	0.00%
2018/07/31	1	33.65	0	0.00	33.95	1	3,217	0.03%
2018/07/30	0.1	33.60	0	0.00	33.65	0.1	3,213	0.00%
2018/07/27	0	0.00	25	33.70	33.75	-25	3,252	-0.77%
2018/07/26	1	33.55	0	0.00	33.75	1	3,267	0.03%
2018/07/25	0.2	33.50	2	33.58	33.50	-1.8	3,295	-0.05%
2018/07/24	0	0.00	15	33.33	33.55	-15	3,296	-0.46%
2018/07/23	3	33.20	0	0.00	33.00	3	3,290	0.09%
2018/07/20	3	34.87	6	34.77	34.90	-3	3,248	-0.09%
2018/07/19	4	34.90	1	35.10	34.90	3	3,211	0.09%
2018/07/18	3	35.15	0	0.00	35.00	3	3,209	0.09%
2018/07/17	1	35.00	5	35.00	35.00	-4	3,197	-0.13%
2018/07/13	1	35.15	2	35.10	35.20	-1	3,289	-0.03%
2018/07/12	1	34.70	0	0.00	34.95	1	3,340	0.03%
2018/07/09	4	34.35	0	0.00	34.50	4	3,609	0.11%
2018/07/06	1	33.55	7	33.40	33.50	-6	3,807	-0.16%
2018/07/02	0	0.00	5	35.08	34.70	-5	4,195	-0.12%
2018/06/29	1	35.00	0	0.00	35.20	1	4,203	0.02%
2018/06/26	1	35.10	0	0.00	35.05	1	4,254	0.02%
2018/06/25	2	35.85	2	36.05	35.65	0	4,274	0.00%
2018/06/21	0	0.00	3	35.98	36.00	-3	4,742	-0.06%
2018/06/20	3	35.70	0	0.00	35.85	3	4,803	0.06%
2018/06/19	5	35.67	4	35.71	35.60	1	4,845	0.02%
2018/06/15	1	36.10	6	36.12	36.20	-5	4,892	-0.10%
2018/06/14	2	35.80	0	0.00	35.70	2	4,821	0.04%
2018/06/13	5	35.97	0	0.00	35.80	5	4,796	0.10%
2018/06/12	2	36.15	0	0.00	36.15	2	4,798	0.04%
2018/06/11	15	36.51	0	0.00	36.40	15	4,823	0.31%
2018/06/08	7	36.79	9	36.69	36.70	-2	4,842	-0.04%
2018/06/07	0	0.00	0.2	36.85	36.95	-0.2	4,839	0.00%
2018/06/06	0	0.00	3	36.97	37.15	-3	4,844	-0.06%
2018/06/05	0	0.00	16	36.73	36.75	-16	4,780	-0.33%
2018/06/04	6	36.43	10	36.36	36.45	-4	4,801	-0.08%
2018/06/01	24	35.86	0	0.00	35.95	24	4,835	0.50%
2018/05/30	2	35.43	6	35.44	35.30	-4	4,765	-0.08%
2018/05/28	0	0.00	10	35.80	35.70	-10	4,756	-0.21%
2018/05/25	2	35.73	0	0.00	35.80	2	4,776	0.04%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/21	0	0.00	2	35.80	35.80	-2	4,864	-0.04%
2018/05/18	13	35.39	0	0.00	35.35	13	4,858	0.27%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	1	35.95	0	0.00	35.85	1	5,091	0.02%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/09	1	35.50	0	0.00	35.45	1	5,117	0.02%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/05/04	1	35.15	1	35.10	35.10	0	5,199	0.00%
2018/05/03	0	0.00	1	35.75	35.50	-1	5,208	-0.02%
2018/05/02	0	0.00	1	35.85	36.00	-1	5,291	-0.02%
2018/04/27	1	35.30	5	35.30	35.55	-4	5,298	-0.08%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.65	3	35.80	35.85	-2	5,332	-0.04%
2018/04/24	0	0.00	7	36.07	36.10	-7	5,321	-0.13%
2018/04/23	0	0.00	0.2	36.20	36.30	-0.2	5,321	0.00%
2018/04/20	0	0.00	2	36.40	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	0.6	36.05	36.25	-0.6	5,352	-0.01%
2018/04/18	6	35.99	0	0.00	36.00	6	5,335	0.11%
2018/04/17	0	0.00	5	36.40	35.60	-5	5,330	-0.09%
2018/04/13	0	0.00	11	36.50	36.50	-11	5,228	-0.21%
2018/04/12	2.4	36.27	5	36.41	36.20	-2.6	5,221	-0.05%
2018/04/10	7.4	35.79	1	35.95	35.60	6.4	5,051	0.13%
2018/04/09	0	0.00	1	34.95	35.40	-1	4,957	-0.02%
2018/03/31	10	34.33	0	0.00	34.10	10	4,784	0.21%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/29	15	34.30	0.4	34.20	34.30	14.6	4,727	0.31%
2018/03/28	15	34.44	4	34.30	34.45	11	4,707	0.23%
2018/03/27	21	35.80	20	35.22	34.55	1	4,635	0.02%
2018/03/26	0	0.00	7	34.00	33.90	-7	4,144	-0.17%
2018/03/23	0	0.00	0.6	33.80	33.90	-0.6	4,117	-0.01%
2018/03/21	0	0.00	8	34.35	34.35	-8	3,971	-0.20%
2018/03/19	0	0.00	5	33.90	33.90	-5	3,880	-0.13%
2018/03/15	1	33.60	0	0.00	33.90	1	3,810	0.03%
2018/03/13	10	33.50	1	33.50	33.55	9	3,726	0.24%
2018/03/09	0	0.00	1	33.25	33.25	-1	3,724	-0.03%
2018/03/08	1	33.35	3	33.60	33.35	-2	3,730	-0.05%
2018/03/07	12	33.05	1	33.20	33.20	11	3,665	0.30%
2018/03/06	0	0.00	5	32.59	32.60	-5	3,602	-0.14%
2018/03/02	8	32.42	0	0.00	32.40	8	3,639	0.22%
2018/02/26	1	32.70	0	0.00	32.80	1	3,680	0.03%
2018/02/23	1	32.45	0	0.00	32.25	1	3,682	0.03%
2018/02/22	1	32.25	15	31.60	32.25	-14	3,820	-0.37%
2018/02/21	15	31.15	0	0.00	31.65	15	4,040	0.37%
2018/02/12	2	30.90	1	30.95	30.95	1	4,479	0.02%
2018/02/08	5	31.00	0	0.00	30.70	5	4,450	0.11%
2018/02/06	1	31.50	1	30.65	30.70	0	4,537	0.00%
2018/02/05	0.6	32.45	0	0.00	32.45	0.6	4,464	0.01%
2018/02/02	0.6	32.80	1	32.85	32.80	-0.4	4,430	-0.01%
2018/02/01	0	0.00	2	33.30	33.10	-2	4,478	-0.04%
2018/01/31	0	0.00	2	33.55	33.45	-2	4,616	-0.04%
2018/01/29	1	33.60	3	33.75	33.65	-2	4,610	-0.04%
2018/01/26	7	33.88	2.4	33.60	33.65	4.6	4,610	0.10%
2018/01/25	0	0.00	5	33.98	33.95	-5	4,586	-0.11%
2018/01/23	3	33.35	1	33.70	33.35	2	4,566	0.04%
2018/01/22	1.6	33.53	2	33.60	33.55	-0.4	4,618	-0.01%
2018/01/19	3	33.22	12.4	33.29	33.20	-9.4	4,683	-0.20%
2018/01/18	3	33.73	0	0.00	33.65	3	4,640	0.06%
2018/01/17	1	33.75	0	0.00	33.80	1	4,614	0.02%
2018/01/16	1	33.90	0	0.00	33.95	1	4,600	0.02%
2018/01/15	0	0.00	7	33.49	33.65	-7	4,564	-0.15%
2018/01/12	0	0.00	23	33.40	33.40	-23	4,529	-0.51%
2018/01/11	1	33.25	2	33.40	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/09	1	33.20	9.2	33.10	33.30	-8.2	4,468	-0.18%
2018/01/08	0	0.00	5	33.30	33.30	-5	4,471	-0.11%
2018/01/05	0.6	32.90	16	32.83	33.10	-15.4	4,407	-0.35%
2018/01/04	0	0.00	9	32.54	32.55	-9	4,335	-0.21%
2018/01/03	10	32.35	13	32.38	32.40	-3	4,313	-0.07%
2018/01/02	12	31.85	5.4	31.71	32.00	6.6	4,252	0.16%