潤泰新 (9945)-元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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	80.7	42.33	98.9	42.63	42.45	-18.2	9,754	-0.19%
2024/05/02	10	41.55	127.6	41.79	42.25	-117.5	8,177	-1.44%	大賣/鉅額交易
2024/04/30	18.1	39.15	11	38.90	38.45	7.1	6,856	0.10%
2024/04/29	38	38.82	40	38.59	38.75	-2	6,442	-0.03%
2024/04/26	25.1	37.30	53	37.80	37.90	-28	6,187	-0.45%
2024/04/25	0.4	36.94	4	36.85	36.85	-3.6	5,946	-0.06%
2024/04/24	6.1	36.81	4	36.95	36.85	2.1	5,939	0.03%
2024/04/23	4.1	36.81	97.1	36.81	36.95	-93.1	5,998	-1.55%
2024/04/22	88.5	36.71	5	36.76	36.60	83.5	6,018	1.39%
2024/04/19	19.1	36.06	8	35.75	36.15	11.1	5,776	0.19%
2024/04/18	28.1	35.79	16	36.27	36.45	12.1	5,567	0.22%
2024/04/17	0.1	34.80	0	0.00	34.85	0.1	5,274	0.00%
2024/04/16	5	34.63	1	34.45	34.45	4	5,263	0.08%
2024/04/15	1.1	34.98	7	35.29	35.20	-5.9	5,183	-0.11%
2024/04/12	25	34.97	27	34.77	34.95	-2	5,140	-0.04%
2024/04/11	28.1	35.12	2.5	34.93	34.90	25.6	5,142	0.50%
2024/04/10	0.1	35.05	4	35.00	35.00	-3.9	5,094	-0.08%
2024/04/09	3	34.80	1	34.95	34.95	2	5,171	0.04%
2024/04/08	15	34.47	0	0.00	34.50	15	5,354	0.28%
2024/04/03	2	34.75	0	0.00	34.65	2	5,405	0.04%
2024/04/02	2.1	35.15	3.6	35.05	35.05	-1.5	5,487	-0.03%
2024/04/01	0.2	35.22	1	35.20	35.45	-0.8	5,485	-0.01%
2024/03/28	3.1	35.29	2	35.05	35.05	1.1	5,454	0.02%
2024/03/27	6.2	35.27	1	35.15	35.25	5.2	5,412	0.10%
2024/03/26	0.1	35.18	1.8	35.18	35.20	-1.7	5,387	-0.03%
2024/03/25	7	35.30	0	0.00	35.15	7	5,356	0.13%
2024/03/22	3	35.07	2	35.00	35.10	1	5,335	0.02%
2024/03/21	11.1	35.02	14	35.24	35.35	-3	5,325	-0.06%
2024/03/20	8.1	34.01	2	33.85	34.15	6.1	5,712	0.11%
2024/03/19	14.1	34.29	11	34.15	34.10	3.1	5,745	0.05%
2024/03/18	10.1	34.80	0	0.00	34.70	10.1	5,617	0.18%
2024/03/15	17.1	35.06	2	35.00	35.00	15.1	5,568	0.27%
2024/03/14	68.1	35.51	26	35.81	35.50	42.1	5,457	0.77%
2024/03/13	9.4	36.90	13	36.88	36.85	-3.7	5,191	-0.07%
2024/03/12	8	36.63	5	36.91	36.95	3	5,182	0.06%
2024/03/11	17.2	36.17	8	36.29	36.40	9.2	5,193	0.18%
2024/03/07	10.1	35.90	8	35.83	35.85	2.1	5,293	0.04%
2024/03/06	4.2	35.99	3	36.15	36.15	1.2	5,262	0.02%
2024/03/05	6.2	35.69	1.8	35.78	35.65	4.4	5,284	0.08%
2024/03/04	8.5	35.75	9	35.89	35.65	-0.5	5,303	-0.01%
2024/03/01	2	36.00	5	36.05	36.00	-3	5,261	-0.06%
2024/02/29	0	0.00	47	35.95	36.35	-47	5,261	-0.89%
2024/02/27	5	36.34	0	0.00	36.20	5	5,240	0.10%
2024/02/23	5.4	36.75	1	36.75	36.70	4.4	5,259	0.08%
2024/02/22	3.1	37.14	2	37.15	37.05	1.1	5,303	0.02%
2024/02/21	8	36.80	10	36.85	36.85	-2	5,353	-0.04%
2024/02/20	20	37.08	3	37.00	36.95	17	5,374	0.32%
2024/02/19	10.1	36.93	15.6	36.81	37.15	-5.5	5,410	-0.10%
2024/02/16	13.3	36.13	3	36.20	36.20	10.3	5,509	0.19%
2024/02/15	2	35.70	7	36.10	36.10	-5	5,583	-0.09%
2024/02/05	2	35.70	5	35.65	35.75	-3	5,539	-0.05%
2024/02/02	1	36.00	2	36.00	36.05	-1	5,491	-0.02%
2024/02/01	3	35.90	0.8	36.00	36.10	2.2	5,476	0.04%
2024/01/31	0.1	35.90	6	35.90	35.75	-5.9	5,471	-0.11%
2024/01/30	2.5	35.94	0	0.00	35.90	2.5	5,473	0.05%
2024/01/29	7	36.37	1	36.35	36.35	6	5,475	0.11%
2024/01/26	2.5	36.22	3	36.35	36.35	-0.5	5,520	-0.01%
2024/01/25	17.2	35.92	2	35.88	35.80	15.2	5,497	0.28%
2024/01/24	5	36.09	1	36.00	36.00	4	5,483	0.07%
2024/01/23	67	35.65	3	35.60	35.60	64	5,510	1.16%
2024/01/22	5.1	35.45	20	35.44	35.45	-14.9	5,501	-0.27%
2024/01/19	1.6	35.19	0	0.00	35.45	1.6	5,473	0.03%
2024/01/18	13.1	35.06	6	35.05	34.80	7.1	5,448	0.13%
2024/01/17	157.1	35.17	0	0.00	34.90	157.1	5,386	2.92%	大買/鉅額交易
2024/01/16	12.6	36.11	1	35.90	35.90	11.6	5,227	0.22%
2024/01/15	3.9	37.07	0	0.00	37.00	3.9	5,090	0.08%
2024/01/12	105.2	36.96	0	0.00	36.90	105.2	5,129	2.05%	大買/鉅額交易
2024/01/11	11.2	37.10	1	36.80	37.00	10.2	5,185	0.20%
2024/01/10	22.3	37.02	2	37.00	36.95	20.3	5,178	0.39%
2024/01/09	6.1	37.60	3	37.20	37.20	3.1	5,158	0.06%
2024/01/08	0.2	37.90	2	37.68	37.65	-1.8	5,099	-0.04%
2024/01/05	12.2	38.21	5	38.15	38.05	7.2	5,057	0.14%
2024/01/04	14.5	38.56	2.2	38.62	38.55	12.3	5,023	0.24%
2024/01/03	16.1	38.87	16.4	38.78	38.70	-0.3	5,005	-0.01%
2024/01/02	18.1	38.63	9.1	38.45	39.25	9	4,893	0.18%
2023/12/29	57.9	38.24	13	37.78	37.75	44.9	4,681	0.96%
2023/12/28	60	37.48	4	37.85	37.85	56	4,656	1.20%
2023/12/27	2.7	36.92	1	37.00	37.00	1.7	4,579	0.04%
2023/12/26	4.6	36.70	0	0.00	36.70	4.6	4,532	0.10%
2023/12/25	1.1	36.30	0	0.00	36.25	1.1	4,535	0.02%
2023/12/22	0.3	36.43	0.9	36.37	36.25	-0.6	4,613	-0.01%
2023/12/21	22	36.53	0	0.00	36.40	22	4,779	0.46%
2023/12/20	0.1	36.60	0	0.00	36.85	0.1	4,832	0.00%
2023/12/19	7.4	36.53	2	36.65	36.45	5.4	4,859	0.11%
2023/12/18	9.1	37.07	6	37.05	37.00	3.1	4,835	0.06%
2023/12/15	57.3	37.04	5	37.00	36.75	52.3	4,782	1.09%
2023/12/14	6.1	36.82	6	36.97	36.95	0.1	4,295	0.00%
2023/12/13	2	36.15	1	36.30	35.90	1	4,193	0.02%
2023/12/12	3	36.05	0	0.00	36.20	3	4,244	0.07%
2023/12/11	0.5	36.55	0	0.00	36.50	0.5	4,281	0.01%
2023/12/08	6.1	36.68	0	0.00	36.60	6.1	4,310	0.14%
2023/12/07	102	37.13	0	0.00	36.90	102	4,314	2.36%	大買/鉅額交易
2023/12/06	54.4	37.34	5	37.36	37.30	49.4	4,430	1.12%
2023/12/05	52	36.83	2.1	36.71	36.75	49.9	4,490	1.11%
2023/12/04	22.2	36.91	14.9	37.12	37.15	7.3	4,754	0.15%
2023/12/01	2.1	35.85	0	0.00	35.80	2.1	4,689	0.04%
2023/11/30	5.2	35.97	2	35.80	35.80	3.2	4,809	0.07%
2023/11/29	2.1	36.10	4	35.85	35.85	-1.9	4,766	-0.04%
2023/11/28	3	35.87	100	35.85	35.85	-97	4,739	-2.05%
2023/11/27	154.3	35.57	6	35.71	35.50	148.3	4,695	3.16%	大買/鉅額交易
2023/11/24	5	35.90	1.5	35.82	35.85	3.5	4,687	0.08%
2023/11/22	2.4	35.69	0	0.00	35.75	2.4	4,762	0.05%
2023/11/21	31.2	35.80	0	0.00	35.95	31.2	4,810	0.65%
2023/11/20	4	36.09	10	35.90	35.80	-6	4,752	-0.13%
2023/11/17	2.6	36.83	2	36.90	36.90	0.6	4,762	0.01%
2023/11/16	4	36.99	11	36.88	36.80	-7	4,779	-0.15%
2023/11/15	0	36.45	2	36.48	36.70	-2	4,790	-0.04%
2023/11/14	8	35.39	9	35.40	35.50	-1	4,642	-0.02%
2023/11/13	2	34.33	0	0.00	34.70	2	4,594	0.04%
2023/11/10	1	34.20	0	0.00	34.15	1	4,577	0.02%
2023/11/09	3	34.40	0	0.00	34.35	3	4,623	0.06%
2023/11/08	0.3	34.40	0	0.00	34.45	0.3	4,705	0.01%
2023/11/07	3.1	34.13	5	34.06	34.10	-1.9	4,720	-0.04%
2023/11/06	1	34.30	0	0.00	34.50	1	4,754	0.02%
2023/11/03	12.3	33.90	1	34.10	34.10	11.3	4,757	0.24%
2023/11/02	1.2	33.32	0	0.00	33.25	1.2	4,809	0.02%
2023/11/01	1	32.90	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3.5	32.52	0	0.00	32.40	3.5	4,855	0.07%
2023/10/30	1	33.30	4	33.43	33.20	-3	4,859	-0.06%
2023/10/27	0	0.00	1	33.45	33.40	-1	4,903	-0.02%
2023/10/26	6	33.30	30	33.15	33.10	-24	4,967	-0.48%
2023/10/25	30	33.70	1	33.80	33.80	29	5,042	0.58%
2023/10/24	0	33.25	13	33.53	33.55	-13	5,088	-0.25%
2023/10/23	2.1	33.60	1	33.20	33.20	1.1	5,127	0.02%
2023/10/20	26	33.22	6.7	33.18	33.20	19.3	5,154	0.37%
2023/10/19	1.1	33.67	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	2.1	34.38	0	0.00	34.10	2.1	5,155	0.04%
2023/10/17	0.1	35.15	0	0.00	34.65	0.1	5,158	0.00%
2023/10/16	1	35.20	1.6	35.31	35.35	-0.6	5,203	-0.01%
2023/10/13	0.2	35.60	0	0.00	35.40	0.2	5,276	0.00%
2023/10/12	2.3	35.43	2	35.75	35.75	0.3	5,401	0.01%
2023/10/11	1.2	35.25	1	35.35	35.35	0.2	5,433	0.00%
2023/10/06	1	34.50	1	34.75	34.90	0	5,429	0.00%
2023/10/05	1.1	34.25	0	0.00	34.25	1.1	5,450	0.02%
2023/10/04	3	34.17	4	34.20	34.00	-1	5,481	-0.02%
2023/10/03	6.5	35.01	6	34.91	34.90	0.5	5,447	0.01%
2023/10/02	1.6	35.36	9	35.32	35.20	-7.4	5,416	-0.14%
2023/09/28	6.1	35.25	2	35.20	35.20	4.1	5,433	0.08%
2023/09/27	4	35.84	3	35.80	35.20	1	5,440	0.02%
2023/09/26	18.3	35.48	2.9	35.48	35.30	15.4	5,428	0.28%
2023/09/25	5.9	37.05	0	0.00	36.70	5.9	5,280	0.11%
2023/09/13	3.1	34.96	5	34.94	34.90	-2	5,230	-0.04%
2023/09/12	5	34.90	0	0.00	35.00	5	5,285	0.09%
2023/09/08	11	34.80	0	0.00	34.80	11	5,338	0.21%
2023/09/06	3.1	35.82	0	0.00	35.60	3.1	5,452	0.06%
2023/09/05	3.1	35.95	3	36.40	36.40	0.1	5,413	0.00%
2023/09/04	0	0.00	1.2	36.17	36.10	-1.2	5,409	-0.02%
2023/09/01	4	36.64	7	36.75	36.60	-3	5,424	-0.06%
2023/08/31	15	36.51	19.6	36.81	36.85	-4.6	5,542	-0.08%
2023/08/30	12	36.78	13	36.64	36.60	-1	5,703	-0.02%
2023/08/29	9.1	36.31	55	36.69	36.65	-45.9	5,614	-0.82%
2023/08/28	3	35.50	14	35.37	35.70	-11	5,309	-0.21%
2023/08/25	12	35.15	9.5	34.91	34.50	2.5	5,274	0.05%
2023/08/24	1	33.20	1	33.05	33.30	0	5,180	0.00%
2023/08/23	2	33.05	9	33.15	33.00	-7	5,192	-0.13%
2023/08/21	12	33.60	0	0.00	33.65	12	5,272	0.23%
2023/08/18	51	32.90	0	0.00	33.20	51	5,260	0.97%
2023/08/17	37.1	33.03	21	33.00	33.20	16.1	5,242	0.31%
2023/08/16	2.1	33.87	1	34.10	33.80	1.1	5,159	0.02%
2023/08/15	7	34.62	0	0.00	34.50	7	5,126	0.14%
2023/08/14	6	34.55	31	34.65	34.55	-25	5,142	-0.49%
2023/08/10	4	34.69	13	34.56	34.55	-9	5,136	-0.18%
2023/08/09	20.1	34.86	6	34.85	34.85	14.1	5,172	0.27%
2023/08/07	2.1	35.15	0	0.00	35.15	2.1	5,165	0.04%
2023/08/04	1	35.30	7.5	35.18	35.15	-6.5	5,202	-0.12%
2023/08/02	19.1	35.22	0	0.00	35.10	19.1	5,198	0.37%
2023/08/01	3	35.85	0	0.00	35.75	3	5,177	0.06%
2023/07/31	3.1	35.74	1	35.85	35.60	2.1	5,166	0.04%
2023/07/28	11	35.69	0	0.00	35.60	11	5,157	0.21%
2023/07/27	29	35.87	0	0.00	36.15	29	5,139	0.56%
2023/07/26	35	35.50	6	35.52	35.35	29	5,079	0.57%
2023/07/25	6.2	35.08	3.2	35.07	35.05	3	5,106	0.06%
2023/07/24	5	35.10	0	0.00	35.15	5	5,096	0.10%
2023/07/21	1	35.75	2	35.53	35.20	-1	5,073	-0.02%
2023/07/20	0.1	35.70	0	0.00	35.70	0.1	5,147	0.00%
2023/07/18	0	0.00	21	35.30	35.25	-21	5,097	-0.41%
2023/07/17	3	35.45	0	0.00	35.45	3	5,114	0.06%
2023/07/14	0	0.00	2	35.60	35.55	-2	5,150	-0.04%
2023/07/13	5.8	35.21	18	35.20	35.20	-12.2	5,183	-0.24%
2023/07/12	14	35.29	0	0.00	35.25	14	5,162	0.27%
2023/07/11	0	0.00	10	35.95	35.70	-10	5,168	-0.19%
2023/07/10	2	35.65	0	0.00	35.85	2	5,193	0.04%
2023/07/07	5	35.35	8	35.38	35.40	-3	5,242	-0.06%
2023/07/06	0	35.70	2	35.60	35.55	-2	5,242	-0.04%
2023/07/05	40	36.63	2	36.20	36.15	38	5,169	0.74%
2023/07/04	15	35.95	1	36.00	36.00	14	5,189	0.27%
2023/06/30	5.1	35.94	2	36.13	35.95	3.1	5,333	0.06%
2023/06/29	30.1	36.00	2	36.45	35.95	28.1	5,349	0.53%
2023/06/28	2.1	36.07	11	35.91	36.15	-8.9	5,450	-0.16%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/26	5	35.94	0	0.00	36.05	5	5,566	0.09%
2023/06/21	11.1	35.96	1.2	36.10	35.85	9.8	5,604	0.18%
2023/06/20	50	36.13	1	36.10	36.15	49	5,639	0.87%
2023/06/19	55	36.31	0	0.00	36.30	55	5,838	0.94%
2023/06/15	11	36.61	0	0.00	36.70	11	6,667	0.16%
2023/06/14	5.2	36.43	1	36.40	36.50	4.2	6,906	0.06%
2023/06/13	3.1	36.54	25	36.54	36.75	-21.9	7,974	-0.27%
2023/06/12	7	35.79	2	35.80	35.55	5	7,935	0.06%
2023/06/09	19	36.28	5	36.13	36.10	14	7,948	0.18%
2023/06/08	27	36.46	27	36.49	36.25	0	7,979	0.00%
2023/06/07	6	36.70	2.4	36.70	36.85	3.6	7,999	0.05%
2023/06/06	42.4	36.60	22	36.85	37.00	20.4	7,968	0.26%
2023/06/05	50.8	36.65	26.5	36.64	36.95	24.3	7,832	0.31%
2023/06/02	0	0.00	1.4	35.11	35.05	-1.4	7,564	-0.02%
2023/06/01	29	34.88	1.5	34.92	34.90	27.5	7,550	0.36%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/30	4	35.05	10	35.14	35.05	-6	7,560	-0.08%
2023/05/29	2	35.05	45	34.96	35.00	-43	7,700	-0.56%
2023/05/26	22.6	34.82	17.5	34.81	34.90	5.1	7,707	0.07%
2023/05/25	30	35.26	3	35.20	35.15	27	7,703	0.35%
2023/05/23	1	35.40	0	0.00	35.70	1	7,678	0.01%
2023/05/22	21	35.62	10	35.55	35.50	11	7,685	0.14%
2023/05/19	3	35.50	5	35.70	35.55	-2	7,676	-0.03%
2023/05/17	0	35.30	0	0.00	35.35	0	7,640	0.00%
2023/05/16	1	34.60	10.5	34.94	35.10	-9.5	7,567	-0.12%
2023/05/15	22.7	34.23	11	34.09	34.50	11.7	7,585	0.15%
2023/05/12	16.5	34.81	0	0.00	34.85	16.5	7,513	0.22%
2023/05/11	20	35.25	0	0.00	35.20	20	7,470	0.27%
2023/05/10	2	35.40	0	0.00	35.50	2	7,450	0.03%
2023/05/09	22.3	35.81	0	0.00	35.75	22.3	7,428	0.30%
2023/05/08	0	0.00	1	35.65	35.80	-1	7,447	-0.01%
2023/05/05	0.1	35.65	1	35.60	35.60	-0.9	7,437	-0.01%
2023/05/04	24.1	35.49	20	35.60	35.80	4.1	7,481	0.06%
2023/05/03	21	35.42	2	35.45	35.35	19	7,492	0.25%
2023/05/02	0.1	35.62	1	35.50	35.50	-0.9	7,619	-0.01%
2023/04/28	32	35.74	5	35.75	35.80	27	7,729	0.35%
2023/04/27	40.1	35.47	0	0.00	35.50	40.1	7,726	0.52%
2023/04/26	15	35.23	5	35.70	35.65	10	7,742	0.13%
2023/04/25	23	35.74	15	36.09	35.40	8	7,724	0.10%
2023/04/24	0	0.00	5	35.70	35.55	-5	7,638	-0.07%
2023/04/21	1	35.05	11	35.05	35.15	-10	7,666	-0.13%
2023/04/20	11	35.16	1	35.15	35.05	10	7,657	0.13%
2023/04/19	5	35.48	2	35.45	35.45	3	7,673	0.04%
2023/04/18	8.1	35.68	7.5	35.86	35.50	0.6	7,615	0.01%
2023/04/17	22	35.99	2	35.98	35.95	20	7,572	0.26%
2023/04/14	3	35.85	12	35.88	36.10	-9	7,546	-0.12%
2023/04/13	8.6	35.97	3	35.90	35.90	5.6	7,542	0.07%
2023/04/12	8	35.94	6	36.06	36.15	2	7,539	0.03%
2023/04/11	14	35.50	0	35.75	35.85	14	7,476	0.19%
2023/04/10	5	35.56	0	0.00	35.50	5	7,443	0.07%
2023/04/07	6	35.38	10	35.25	35.65	-4	7,407	-0.05%
2023/04/06	1	35.15	0	0.00	35.15	1	7,338	0.01%
2023/03/31	91.1	35.72	8.1	35.68	35.35	83	7,291	1.14%
2023/03/30	16	35.18	1.3	35.09	35.05	14.8	7,236	0.20%
2023/03/29	4.5	34.87	49	34.86	34.90	-44.6	7,244	-0.61%
2023/03/28	2.4	35.34	5	35.32	35.20	-2.7	7,227	-0.04%
2023/03/27	21	35.48	2	35.70	35.50	19	7,223	0.26%
2023/03/24	1.7	35.82	0	0.00	35.85	1.7	7,204	0.02%
2023/03/23	4.1	35.80	10.2	35.80	35.85	-6.1	7,168	-0.09%
2023/03/22	12	35.59	1	35.90	35.95	11	7,126	0.15%
2023/03/21	40.1	35.39	11	35.19	35.65	29.1	6,984	0.42%
2023/03/20	93	34.50	165	33.99	34.30	-72	6,702	-1.07%	大賣/
2023/03/17	37.8	36.28	23.1	36.40	36.25	14.7	6,127	0.24%
2023/03/16	58.5	36.18	70.8	36.43	36.25	-12.3	5,954	-0.21%
2023/03/15	8	38.35	0.9	38.35	38.35	7.1	4,988	0.14%
2023/03/14	5.1	42.65	3	42.73	42.60	2.1	4,968	0.04%
2023/03/13	8.1	42.93	2	43.05	43.00	6.1	5,011	0.12%
2023/03/10	3.2	43.36	0	0.00	43.25	3.2	5,008	0.06%
2023/03/09	3	44.15	3	44.13	44.10	0	4,978	0.00%
2023/03/08	7.6	44.00	6	43.85	44.00	1.6	5,069	0.03%
2023/03/07	20	44.17	1	44.20	44.10	19	5,083	0.37%
2023/03/06	3	43.40	203	43.31	43.45	-200	5,069	-3.95%	大賣/鉅額交易
2023/03/03	8.5	43.24	0	0.00	43.25	8.5	5,086	0.17%
2023/03/02	14.5	43.27	2	43.20	43.30	12.5	5,100	0.25%
2023/03/01	13.1	43.58	5.1	43.65	43.60	8	5,047	0.16%
2023/02/24	0.1	44.45	2	44.75	44.45	-1.9	4,887	-0.04%
2023/02/23	4	44.45	8	44.48	44.50	-4	4,861	-0.08%
2023/02/21	6	44.28	2	44.30	44.40	4	4,897	0.08%
2023/02/20	8	44.26	6	44.31	44.40	2	5,036	0.04%
2023/02/17	1.2	44.10	0	0.00	44.10	1.2	5,103	0.02%
2023/02/16	1	44.15	0	0.00	44.10	1	5,221	0.02%
2023/02/15	7	44.03	7	44.14	44.00	0	5,355	0.00%
2023/02/14	2.3	44.17	1.5	44.23	44.25	0.8	5,390	0.01%
2023/02/13	12.5	44.00	0.1	44.30	44.05	12.4	5,538	0.22%
2023/02/10	2.6	44.44	1	44.30	44.40	1.6	5,566	0.03%
2023/02/09	5.1	44.81	0	0.00	44.75	5.1	5,622	0.09%
2023/02/08	2	44.60	5.5	44.67	44.75	-3.5	5,670	-0.06%
2023/02/07	2	44.70	0	0.00	44.65	2	5,700	0.04%
2023/02/06	4.1	44.79	29.7	44.95	44.70	-25.6	5,741	-0.45%
2023/02/03	15	45.10	7	45.39	45.10	8	5,764	0.14%
2023/02/02	18.6	45.44	1.5	45.38	45.40	17.2	5,807	0.30%
2023/02/01	14	45.13	0	0.00	45.30	14	5,868	0.24%
2023/01/31	13.2	44.95	8.6	45.02	44.75	4.6	6,156	0.07%
2023/01/30	21	44.44	14	44.61	44.70	7	6,185	0.11%
2023/01/17	4	43.68	1	43.60	43.90	3	6,144	0.05%
2023/01/16	15.8	43.68	0.1	43.55	43.55	15.7	6,200	0.25%
2023/01/13	2.2	43.45	2.5	43.45	43.35	-0.3	6,238	0.00%
2023/01/12	2.1	43.69	8.6	43.38	43.30	-6.5	6,316	-0.10%
2023/01/11	1.6	43.78	0	0.00	43.35	1.6	6,377	0.03%
2023/01/10	5.2	43.36	1	43.30	43.30	4.2	6,394	0.06%
2023/01/09	0.1	43.60	4	43.65	43.75	-3.9	6,410	-0.06%
2023/01/06	1	42.90	0	0.00	43.10	1	6,440	0.02%
2023/01/05	0	0.00	2	43.10	43.00	-2	6,835	-0.03%
2023/01/03	0.1	42.70	3	43.55	43.55	-2.9	7,003	-0.04%
2022/12/30	7	43.39	4	43.33	43.25	3	6,996	0.04%
2022/12/29	2.1	42.80	0	0.00	42.65	2.1	7,015	0.03%
2022/12/28	23.5	43.30	2	43.23	43.15	21.5	7,027	0.31%
2022/12/27	0	0.00	0.7	43.99	43.90	-0.7	7,143	-0.01%
2022/12/26	2	43.65	0	0.00	43.65	2	7,206	0.03%
2022/12/23	7.4	43.62	4	43.65	43.65	3.4	7,254	0.05%
2022/12/22	6	43.87	7	44.43	44.35	-1	7,273	-0.01%
2022/12/21	3.1	42.81	3.6	43.11	43.15	-0.5	7,318	-0.01%
2022/12/20	5.3	43.16	3	42.67	42.50	2.3	7,291	0.03%
2022/12/19	1.2	44.23	6	44.20	44.00	-4.8	7,328	-0.07%
2022/12/16	3.1	44.60	2	44.55	44.40	1.1	7,295	0.02%
2022/12/14	3.1	45.10	8.8	44.96	45.00	-5.7	7,264	-0.08%
2022/12/13	13	44.38	2	44.45	44.45	11	7,239	0.15%
2022/12/12	0	0.00	1	44.40	44.35	-1	7,191	-0.01%
2022/12/09	3	44.95	0	0.00	44.85	3	7,209	0.04%
2022/12/08	5.3	44.52	13	44.61	44.50	-7.7	7,180	-0.11%
2022/12/07	3	45.75	20.6	45.64	45.60	-17.6	7,113	-0.25%
2022/12/06	3.1	46.81	1	46.45	46.45	2.1	6,971	0.03%
2022/12/05	3	46.57	3	47.23	47.20	0	6,913	0.00%
2022/12/02	4	46.33	0	0.00	45.95	4	6,853	0.06%
2022/12/01	3	46.97	2	47.25	46.35	1	6,845	0.01%
2022/11/30	1.6	46.26	1	46.75	46.15	0.6	6,800	0.01%
2022/11/29	1	45.70	4	45.69	45.90	-3	6,709	-0.04%
2022/11/28	6	44.93	10	44.55	45.25	-4	6,788	-0.06%
2022/11/25	1	45.90	1	45.65	45.35	0	6,849	0.00%
2022/11/24	2	44.75	6	44.67	45.20	-4	6,829	-0.06%
2022/11/23	1.1	44.25	5	44.25	44.20	-3.9	6,810	-0.06%
2022/11/22	1	43.90	0	0.00	43.95	1	6,859	0.01%
2022/11/21	0	0.00	1	44.40	44.10	-1	6,880	-0.01%
2022/11/18	0.3	44.55	2	44.53	44.45	-1.7	6,867	-0.02%
2022/11/17	2.2	43.56	10.2	44.09	43.95	-8	6,861	-0.12%
2022/11/16	3.1	44.71	0	0.00	44.25	3.1	6,816	0.05%
2022/11/15	2	45.25	2	45.50	45.50	0	6,702	0.00%
2022/11/14	19	45.26	1	45.25	45.25	18	6,637	0.27%
2022/11/11	12	44.09	6	44.60	44.65	6	6,548	0.09%
2022/11/10	0.1	43.30	1	43.70	43.30	-0.9	6,453	-0.01%
2022/11/09	3.1	43.75	0	0.00	43.60	3.1	6,546	0.05%
2022/11/08	52.9	42.55	6	43.01	43.45	46.9	6,489	0.72%
2022/11/07	0	0.00	2.7	41.01	41.80	-2.7	6,546	-0.04%
2022/11/03	6.1	40.28	1	40.75	40.35	5.1	6,784	0.08%
2022/11/02	1.5	40.02	1	40.90	40.90	0.5	6,852	0.01%
2022/11/01	3	39.98	21	39.86	40.00	-18	6,873	-0.26%
2022/10/31	3.2	40.18	3	39.60	39.60	0.2	6,907	0.00%
2022/10/28	2	40.40	1	40.05	40.00	1	6,976	0.01%
2022/10/27	20.6	40.01	9	40.14	40.35	11.5	7,020	0.16%
2022/10/26	3.1	58.01	4	58.05	58.00	-0.9	6,861	-0.01%
2022/10/25	5.2	58.12	1	58.10	58.10	4.2	7,285	0.06%
2022/10/24	18.7	59.93	8	59.50	59.00	10.7	7,298	0.15%
2022/10/21	1	60.80	1	60.40	60.40	0	7,271	0.00%
2022/10/20	0.1	58.70	2	59.00	60.50	-1.9	7,414	-0.03%
2022/10/19	11.7	59.81	5.2	59.02	58.80	6.5	7,709	0.08%
2022/10/18	11	58.87	11.3	58.04	59.00	-0.3	8,120	0.00%
2022/10/17	4	55.48	3	55.63	57.40	1	9,704	0.01%
2022/10/14	3.3	55.63	10	56.49	56.50	-6.7	9,729	-0.07%
2022/10/13	20.1	56.28	37	53.68	54.70	-16.9	10,220	-0.17%
2022/10/12	0.1	55.60	6.1	55.51	56.60	-6	9,827	-0.06%
2022/10/11	3.1	51.97	1	51.50	51.50	2.1	9,732	0.02%
2022/10/07	1.1	53.42	2.1	53.65	53.60	-1	9,688	-0.01%
2022/10/06	1.1	51.70	14.1	52.22	53.10	-13	9,659	-0.13%
2022/10/05	9	51.52	1	51.70	51.40	8	9,655	0.08%
2022/10/04	9.4	49.64	8.5	49.68	50.30	0.9	9,677	0.01%
2022/10/03	31	50.62	2	50.63	49.85	29	9,596	0.30%
2022/09/30	9.2	51.40	0	0.00	51.40	9.2	9,546	0.10%
2022/09/29	0	51.40	0	0.00	51.40	0	9,562	0.00%
2022/09/28	8.1	51.74	0	0.00	50.60	8.1	9,600	0.08%
2022/09/27	11.3	53.84	7	54.04	53.70	4.3	9,542	0.04%
2022/09/26	3.2	53.41	42.5	53.35	53.50	-39.4	9,574	-0.41%
2022/09/23	10.4	56.59	2	56.55	56.10	8.4	9,574	0.09%
2022/09/22	4	56.68	2	56.80	56.50	2	9,599	0.02%
2022/09/21	2.1	58.17	0	0.00	58.40	2.1	9,561	0.02%
2022/09/20	1	58.60	0	0.00	58.90	1	9,553	0.01%
2022/09/19	13.2	58.25	0	0.00	58.00	13.2	9,556	0.14%
2022/09/16	0	59.70	0	0.00	59.80	0	9,573	0.00%
2022/09/15	5	59.40	6	60.42	60.30	-1	9,578	-0.01%
2022/09/14	8.3	59.01	1	59.00	59.00	7.3	9,595	0.08%
2022/09/13	0.1	60.60	23	60.53	60.70	-22.9	9,604	-0.24%
2022/09/12	8	60.43	0	0.00	60.30	8	9,658	0.08%
2022/09/08	2.2	58.46	8	59.80	60.30	-5.8	9,752	-0.06%
2022/09/07	5.5	58.39	0	0.00	58.00	5.5	9,759	0.06%
2022/09/06	8.1	59.63	0	0.00	60.00	8.1	9,736	0.08%
2022/09/05	3	59.37	2	59.20	59.90	1	9,788	0.01%
2022/09/02	13.1	59.97	1	59.20	59.20	12.1	9,859	0.12%
2022/09/01	10.3	61.25	0.1	61.00	61.30	10.2	9,779	0.10%
2022/08/29	8.1	62.51	1	62.80	62.80	7.1	9,725	0.07%
2022/08/26	0	0.00	8	64.15	64.30	-8	9,730	-0.08%
2022/08/24	2	62.10	3	62.43	62.60	-1	9,758	-0.01%
2022/08/23	1.1	62.31	0	0.00	61.80	1.1	9,953	0.01%
2022/08/22	1	63.30	2	63.20	63.20	-1	10,007	-0.01%
2022/08/19	8	62.56	1	63.00	63.00	7	10,012	0.07%
2022/08/18	1.1	62.90	6	62.43	63.00	-5	10,003	-0.05%
2022/08/17	3	63.70	1	63.30	63.30	2	9,993	0.02%
2022/08/16	7.2	63.22	11	63.23	63.50	-3.8	9,996	-0.04%
2022/08/15	7.2	65.07	9	64.81	64.90	-1.8	9,864	-0.02%
2022/08/12	5	62.70	8	62.95	63.00	-3	9,811	-0.03%
2022/08/11	4.2	63.22	7.1	63.94	64.50	-2.9	9,774	-0.03%
2022/08/10	17	61.39	8	61.59	61.50	9	9,669	0.09%
2022/08/09	4	58.80	5	59.56	60.00	-1	9,575	-0.01%
2022/08/08	5	57.88	6	57.93	58.00	-1	9,580	-0.01%
2022/08/05	9	57.08	10.3	57.42	57.70	-1.3	9,675	-0.01%
2022/08/04	21.4	55.36	1	55.50	56.00	20.4	9,803	0.21%
2022/08/03	9.4	56.95	6	56.55	56.40	3.4	9,749	0.04%
2022/08/02	8.3	57.69	4	57.90	57.90	4.3	9,726	0.04%
2022/08/01	17.4	56.47	32.1	56.18	57.90	-14.7	9,782	-0.15%
2022/07/29	11.6	54.80	0.5	54.80	54.80	11.1	9,333	0.12%
2022/07/28	6.2	60.90	11	60.79	60.80	-4.8	9,592	-0.05%
2022/07/27	29.5	60.41	9	60.39	60.80	20.5	9,631	0.21%
2022/07/26	28	60.97	22	61.17	61.10	6	9,605	0.06%
2022/07/25	21.1	58.30	22	57.85	59.60	-0.9	9,320	-0.01%
2022/07/22	92.6	57.85	117.2	57.18	58.00	-24.6	9,034	-0.27%	大賣/
2022/07/21	7.1	59.20	1.9	59.20	59.20	5.2	8,254	0.06%
2022/07/20	46.8	67.93	28.5	66.64	65.70	18.2	8,214	0.22%
2022/07/19	7	72.74	1	72.90	72.90	6	7,723	0.08%
2022/07/18	4	71.20	3	72.47	72.80	1	7,758	0.01%
2022/07/15	1.1	70.82	2	70.95	70.90	-0.9	7,754	-0.01%
2022/07/14	3	70.77	0	0.00	71.30	3	7,784	0.04%
2022/07/13	7	70.91	1	71.40	71.20	6	7,796	0.08%
2022/07/12	4.1	69.23	5	69.60	69.10	-1	7,877	-0.01%
2022/07/11	5.1	69.45	4	70.00	69.40	1.1	7,850	0.01%
2022/07/08	1	71.50	2	71.15	70.90	-1	7,817	-0.01%
2022/07/07	11.1	69.66	6.1	68.61	71.00	5	7,858	0.06%
2022/07/06	2.1	70.40	0	0.00	69.90	2.1	8,040	0.03%
2022/07/05	10.1	71.32	0	0.00	71.40	10.1	8,002	0.13%
2022/07/04	9	70.51	1	71.20	71.40	8	7,999	0.10%
2022/07/01	7.2	71.57	2	70.30	70.30	5.2	8,025	0.06%
2022/06/30	1.9	73.66	3	73.60	73.40	-1.1	7,927	-0.01%
2022/06/28	2.2	75.32	2	74.80	74.80	0.2	7,956	0.00%
2022/06/27	2.1	74.86	2	75.55	75.50	0.1	8,050	0.00%
2022/06/24	1	74.50	1	74.50	74.50	0	8,124	0.00%
2022/06/23	1.1	72.67	5.3	72.89	72.70	-4.2	8,146	-0.05%
2022/06/22	2.2	74.04	3	73.03	72.70	-0.8	8,246	-0.01%
2022/06/21	0	0.00	2.5	74.01	74.40	-2.5	8,256	-0.03%
2022/06/20	6.4	73.67	1	74.80	72.60	5.4	8,320	0.07%
2022/06/17	7.5	74.85	1	75.20	74.30	6.5	8,386	0.08%
2022/06/16	12	76.75	37	76.46	75.70	-25	8,421	-0.30%
2022/06/15	9	77.26	4	77.23	77.00	5	8,689	0.06%
2022/06/14	39.3	76.57	32	75.26	77.30	7.3	8,740	0.08%
2022/06/13	11.3	76.67	5	76.66	75.70	6.3	8,821	0.07%
2022/06/10	1	77.90	2	77.95	78.50	-1	8,757	-0.01%
2022/06/09	6	78.13	17	78.32	78.40	-11	8,756	-0.13%
2022/06/08	7	78.30	4	77.83	77.90	3	8,770	0.03%
2022/06/07	3	77.63	8.5	77.62	77.80	-5.5	8,799	-0.06%
2022/06/06	8	77.08	13.2	77.31	77.60	-5.2	8,844	-0.06%
2022/06/02	3	76.50	0	0.00	76.20	3	8,997	0.03%
2022/06/01	2	76.60	3	76.03	76.10	-1	9,142	-0.01%
2022/05/31	7.1	74.94	3	76.23	77.10	4.1	9,138	0.04%
2022/05/30	11	74.30	4.2	74.76	75.00	6.8	9,004	0.08%
2022/05/27	1	72.90	0	0.00	72.80	1	8,955	0.01%
2022/05/26	3.1	72.22	1	72.00	72.00	2.1	9,021	0.02%
2022/05/25	1	72.50	2	72.15	72.50	-1	9,173	-0.01%
2022/05/24	2.2	72.33	1	71.70	71.70	1.2	9,462	0.01%
2022/05/23	8.1	72.65	1	72.70	72.70	7.1	9,605	0.07%
2022/05/20	9	72.67	5	72.70	72.70	4	9,745	0.04%
2022/05/19	20.5	72.00	1	71.90	71.90	19.5	9,872	0.20%
2022/05/18	4	72.45	6.1	73.34	73.80	-2.1	9,887	-0.02%
2022/05/17	12.1	70.17	9	70.66	71.30	3.1	9,881	0.03%
2022/05/16	8.8	71.06	4	70.10	70.20	4.8	9,838	0.05%
2022/05/13	14.3	70.62	12.5	70.64	71.50	1.8	9,759	0.02%
2022/05/12	21.4	71.69	17.5	71.09	69.80	3.9	9,667	0.04%
2022/05/11	1.4	73.67	2	73.50	73.40	-0.6	9,487	-0.01%
2022/05/10	38.1	73.76	1	74.30	74.30	37.1	9,478	0.39%
2022/05/09	18.3	75.01	6	75.15	74.00	12.3	9,401	0.13%
2022/05/06	14.3	76.10	20.5	76.17	76.40	-6.2	9,293	-0.07%
2022/05/05	60.4	77.32	78.1	77.50	77.70	-17.7	9,294	-0.19%
2022/05/04	8.2	79.84	5	79.92	80.30	3.2	8,937	0.04%
2022/05/03	37.2	79.83	9	79.09	79.60	28.2	8,877	0.32%
2022/04/29	14	77.99	15	78.11	78.30	-1	8,755	-0.01%
2022/04/28	37.2	78.18	34.6	77.87	77.50	2.7	8,743	0.03%
2022/04/27	109.2	77.69	82.7	77.65	78.90	26.5	8,590	0.31%	大買/
2022/04/26	1	74.50	1	74.50	74.50	0	7,745	0.00%
2022/04/25	4.2	67.50	28.1	67.08	67.80	-23.8	7,794	-0.31%
2022/04/22	7.6	69.14	34.9	69.12	69.10	-27.3	7,749	-0.35%
2022/04/21	1.1	70.03	6.4	70.24	69.90	-5.3	7,781	-0.07%
2022/04/20	7.6	70.35	4.6	70.16	70.30	3	7,799	0.04%
2022/04/19	3	70.70	1	70.60	70.20	2	7,905	0.03%
2022/04/18	9.6	70.34	5	70.76	69.80	4.6	8,173	0.06%
2022/04/15	2	73.19	3	72.63	72.50	-1	8,063	-0.01%
2022/04/14	8.1	73.89	5	73.88	73.80	3.1	8,033	0.04%
2022/04/13	3	74.37	0	0.00	74.30	3	8,065	0.04%
2022/04/12	34	74.63	2.5	73.42	73.20	31.5	8,002	0.39%
2022/04/11	18	78.22	4.7	77.94	77.80	13.3	7,785	0.17%
2022/04/08	6	78.07	12	79.13	79.10	-6	7,767	-0.08%
2022/04/07	6	78.83	5	79.80	77.50	1	7,746	0.01%
2022/04/06	2	78.80	4	78.55	79.80	-2	7,673	-0.03%
2022/04/01	4.3	78.98	0.2	79.20	79.10	4.1	7,626	0.05%
2022/03/31	2	78.50	12.3	78.97	79.30	-10.3	7,628	-0.14%
2022/03/30	6	79.50	13	79.55	79.10	-7	7,624	-0.09%
2022/03/29	14.1	79.00	14.1	78.78	79.20	-0.1	7,527	0.00%
2022/03/28	8.5	76.53	10.4	76.67	77.20	-1.9	7,434	-0.03%
2022/03/25	8	76.11	17.1	77.04	77.20	-9.1	7,414	-0.12%
2022/03/24	5.2	75.12	10.1	75.05	75.10	-5	7,271	-0.07%
2022/03/23	0.5	73.90	9	73.96	74.90	-8.5	7,250	-0.12%
2022/03/22	1	72.30	3	73.50	73.60	-2	7,157	-0.03%
2022/03/21	11.3	71.86	3	72.23	71.90	8.3	7,055	0.12%
2022/03/18	0	0.00	4	72.05	73.00	-4	6,990	-0.06%
2022/03/17	0.1	70.50	5	70.50	70.80	-5	6,786	-0.07%
2022/03/16	13.2	69.95	6	69.70	70.10	7.2	6,737	0.11%
2022/03/15	6.2	71.69	0.5	72.00	71.70	5.7	6,594	0.09%
2022/03/14	2	72.50	1.8	72.10	72.10	0.2	6,578	0.00%
2022/03/11	3	71.80	6	71.35	72.10	-3	6,614	-0.05%
2022/03/10	10.8	71.38	17	71.53	71.90	-6.2	6,630	-0.09%
2022/03/09	7.1	68.68	4	69.23	69.90	3.1	6,627	0.05%
2022/03/08	40.3	68.25	4	68.45	67.60	36.3	6,590	0.55%
2022/03/07	14.3	70.82	53	70.56	70.60	-38.7	6,421	-0.60%
2022/03/04	7	73.34	1	73.30	73.30	6	6,411	0.09%
2022/03/03	15.8	73.61	9	73.26	73.60	6.8	6,550	0.10%
2022/03/02	1	71.80	4.4	72.49	72.40	-3.4	6,620	-0.05%
2022/03/01	6	71.47	3	71.43	72.00	3	6,599	0.05%
2022/02/25	10	71.37	18	71.80	71.60	-8	6,532	-0.12%
2022/02/24	42.3	73.04	16	72.50	71.50	26.3	6,388	0.41%
2022/02/23	20	73.91	12.2	73.69	74.40	7.8	6,141	0.13%
2022/02/22	7.2	71.25	23	70.93	71.80	-15.8	6,098	-0.26%
2022/02/21	21	71.50	31.4	70.80	71.90	-10.4	5,982	-0.17%
2022/02/18	11	69.91	9	69.81	69.90	2	5,863	0.03%
2022/02/17	3	68.90	11	68.63	68.80	-8	5,808	-0.14%
2022/02/16	6	68.03	8	67.89	67.80	-2	5,947	-0.03%
2022/02/15	10	67.93	7	67.50	67.50	3	6,047	0.05%
2022/02/14	7.1	67.50	14	67.61	67.50	-6.9	6,087	-0.11%
2022/02/11	3	68.47	12	68.64	68.90	-9	6,110	-0.15%
2022/02/10	11	68.52	0	0.00	68.80	11	6,203	0.18%
2022/02/09	4	67.89	2.3	67.71	67.70	1.7	6,179	0.03%
2022/02/08	15	67.57	3	67.70	67.70	12	6,283	0.19%
2022/02/07	7	67.10	6	66.07	67.20	1	6,266	0.02%
2022/01/26	11.3	63.79	0	0.00	63.70	11.3	6,224	0.18%
2022/01/25	4.1	63.50	1	63.30	63.40	3.1	6,480	0.05%
2022/01/24	9	64.03	2	63.90	64.40	7	6,577	0.11%
2022/01/21	10.1	65.13	4	65.00	64.80	6.1	6,731	0.09%
2022/01/20	2	65.85	2	66.45	66.30	0	6,874	0.00%
2022/01/19	0	66.20	5.6	66.50	66.00	-5.6	7,402	-0.08%
2022/01/18	1.1	67.57	9	67.06	67.00	-7.9	7,750	-0.10%
2022/01/17	16	66.77	2.1	66.79	66.80	13.9	7,872	0.18%
2022/01/14	4.1	66.70	2.3	66.10	66.00	1.8	8,057	0.02%
2022/01/13	16	66.75	1	66.80	67.00	15	8,087	0.19%
2022/01/12	7	66.49	4	66.50	66.50	3	8,079	0.04%
2022/01/11	24.1	65.53	29	66.53	67.00	-4.9	7,972	-0.06%
2022/01/10	0	0.00	2	63.55	63.90	-2	7,738	-0.03%
2022/01/07	10	62.90	4	63.03	62.80	6	7,732	0.08%
2022/01/06	2	63.50	2	63.85	63.60	0	7,738	0.00%
2022/01/05	6	63.17	0	0.00	63.10	6	7,746	0.08%
2022/01/04	10	63.00	0	0.00	63.20	10	7,864	0.13%
2022/01/03	1	63.70	0	0.00	63.60	1	7,931	0.01%
2021/12/30	7	63.66	3	63.70	63.80	4	7,940	0.05%
2021/12/29	2	63.60	5	63.36	63.50	-3	8,031	-0.04%
2021/12/28	1	62.70	0	0.00	63.00	1	8,085	0.01%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	24	63.15	63.30	-24	8,294	-0.29%
2021/12/23	0.2	62.40	1	62.50	62.50	-0.9	8,336	-0.01%
2021/12/22	1.1	62.49	1.1	62.03	62.00	0	8,446	0.00%
2021/12/21	3	62.37	3	62.03	62.40	0	8,678	0.00%
2021/12/17	3.1	61.70	0	0.00	61.30	3.1	9,432	0.03%
2021/12/16	0	0.00	1	62.40	61.80	-1	10,123	-0.01%
2021/12/15	5.2	60.77	3	61.90	61.90	2.2	10,653	0.02%
2021/12/14	12	61.00	8	61.02	61.00	4	10,919	0.04%
2021/12/13	15.9	62.23	9	62.02	61.60	6.9	11,008	0.06%
2021/12/10	1.1	63.21	0	0.00	63.20	1.1	11,117	0.01%
2021/12/08	2	64.20	1.1	64.60	64.10	0.9	11,789	0.01%
2021/12/07	5.1	63.40	2	63.70	64.40	3.1	12,028	0.03%
2021/12/06	2	63.15	5	62.80	63.00	-3	12,160	-0.02%
2021/12/03	5	63.66	12.4	63.40	63.40	-7.4	12,276	-0.06%
2021/12/02	6.1	64.02	5	63.92	63.70	1.1	12,428	0.01%
2021/12/01	1	64.50	2	65.00	64.80	-1	12,676	-0.01%
2021/11/30	13.2	64.87	3	64.57	64.20	10.2	12,675	0.08%
2021/11/29	11.1	63.21	70	63.91	63.80	-58.9	12,668	-0.46%
2021/11/26	4.1	65.35	14.8	65.19	64.90	-10.7	12,667	-0.08%
2021/11/25	8.1	66.78	0	0.00	66.70	8.1	12,678	0.06%
2021/11/24	2	66.75	1	66.90	66.90	1	12,709	0.01%
2021/11/23	3	67.03	2	66.50	66.50	1	12,738	0.01%
2021/11/22	2	66.50	0	0.00	66.70	2	12,707	0.02%
2021/11/19	7.6	67.49	2	67.85	67.10	5.6	12,660	0.04%
2021/11/18	2.2	68.85	1	68.80	68.70	1.2	12,521	0.01%
2021/11/17	5.5	68.48	2	68.60	68.90	3.5	12,501	0.03%
2021/11/16	2.2	68.42	2	68.45	68.50	0.2	12,484	0.00%
2021/11/15	40	69.28	23	69.20	69.00	17	12,470	0.14%
2021/11/12	17.1	67.22	8	67.86	68.50	9.1	12,312	0.07%
2021/11/11	4.3	66.95	2.4	66.75	66.70	1.9	12,278	0.02%
2021/11/10	14.1	67.23	13.4	66.99	66.80	0.7	12,311	0.01%
2021/11/09	42.5	67.25	117.6	66.79	67.50	-75.2	12,330	-0.61%	大賣/
2021/11/08	14.2	67.45	1	67.50	67.50	13.2	12,253	0.11%
2021/11/05	11.1	67.14	44	66.88	67.00	-32.9	12,270	-0.27%
2021/11/04	3.1	69.60	1	68.80	68.50	2.1	12,132	0.02%
2021/11/03	3	69.00	2	69.60	69.60	1	12,059	0.01%
2021/11/02	7.1	69.75	38.9	68.70	68.20	-31.7	11,962	-0.27%
2021/11/01	8	71.04	9	71.12	70.90	-1	11,713	-0.01%
2021/10/29	8.3	70.99	21	71.03	70.90	-12.7	11,593	-0.11%
2021/10/28	22	70.19	24.2	69.61	69.90	-2.2	11,409	-0.02%
2021/10/27	31	68.87	32.1	68.81	69.90	-1.1	11,209	-0.01%
2021/10/26	10	65.05	18.1	65.76	67.20	-8.1	10,637	-0.08%
2021/10/25	27.1	61.50	15	61.65	61.90	12.1	10,289	0.12%
2021/10/22	48	59.74	17.1	60.11	60.80	31	10,202	0.30%
2021/10/21	16.1	57.93	17	58.06	58.20	-0.9	10,106	-0.01%
2021/10/20	15	56.96	9	57.03	57.30	6	10,103	0.06%
2021/10/19	6	56.40	0	0.00	57.00	6	10,262	0.06%
2021/10/18	1	56.20	2	56.35	56.40	-1	10,314	-0.01%
2021/10/14	1	54.80	0	0.00	54.50	1	10,443	0.01%
2021/10/13	7	55.21	7	54.37	54.80	0	10,588	0.00%
2021/10/12	8.1	55.60	8	55.30	55.30	0.1	10,583	0.00%
2021/10/08	13.2	57.12	1	56.80	56.80	12.2	10,518	0.12%
2021/10/07	10	56.04	2	56.40	56.40	8	10,529	0.08%
2021/10/06	8	56.65	4	55.30	55.30	4	10,674	0.04%
2021/10/05	1.1	55.08	3	55.00	56.00	-1.9	10,724	-0.02%
2021/10/04	5.1	55.98	16	55.41	55.30	-10.9	10,856	-0.10%
2021/10/01	9.1	56.17	0	0.00	56.00	9.1	11,058	0.08%
2021/09/30	9	57.41	15	57.40	57.40	-6	11,098	-0.05%
2021/09/29	18.1	57.61	3	57.27	57.40	15.1	11,014	0.14%
2021/09/28	20.1	56.77	22	57.34	57.90	-1.9	10,929	-0.02%
2021/09/27	40.6	57.02	29.1	56.22	56.10	11.6	10,701	0.11%
2021/09/24	32.4	60.38	77	60.09	59.80	-44.6	10,230	-0.44%
2021/09/23	42.6	61.23	20	61.13	61.10	22.6	9,950	0.23%
2021/09/22	41	82.70	41	81.13	82.30	0	9,324	0.00%
2021/09/17	8	84.91	20	84.82	85.00	-12	9,002	-0.13%
2021/09/16	8	84.71	5	84.12	83.90	3	8,754	0.03%
2021/09/15	28	84.24	34	84.25	84.60	-6	8,643	-0.07%
2021/09/14	10	82.17	15.2	81.69	83.50	-5.2	8,435	-0.06%
2021/09/13	28	81.88	52.2	81.95	81.50	-24.2	8,187	-0.30%
2021/09/10	39	79.92	12	80.68	81.20	27	7,808	0.35%
2021/09/09	18	76.57	13.2	77.44	78.50	4.9	7,588	0.06%
2021/09/08	5	76.00	7	75.19	75.10	-2	7,397	-0.03%
2021/09/07	21.2	74.91	10	75.42	76.10	11.2	7,242	0.15%
2021/09/06	75	73.73	13	73.81	73.60	62	7,053	0.88%
2021/09/03	4	69.93	2.2	69.81	69.90	1.8	6,790	0.03%
2021/09/02	12	70.18	2	69.60	69.40	10	6,743	0.15%
2021/09/01	19.1	70.14	17	71.02	71.30	2.1	6,592	0.03%
2021/08/31	6.6	68.28	12.2	67.36	69.30	-5.6	6,396	-0.09%
2021/08/30	7	67.41	3	67.57	67.60	4	6,261	0.06%
2021/08/27	4.2	66.24	6	66.72	66.90	-1.8	6,208	-0.03%
2021/08/26	0	0.00	2	65.30	65.30	-2	6,145	-0.03%
2021/08/25	4	65.33	0	0.00	65.40	4	6,158	0.06%
2021/08/24	14	64.53	2.1	65.16	64.80	11.9	6,142	0.19%
2021/08/23	3	64.90	0	0.00	64.80	3	6,169	0.05%
2021/08/20	1	63.30	1	63.40	63.00	0	6,168	0.00%
2021/08/19	4.4	64.78	1	63.90	63.60	3.4	6,197	0.05%
2021/08/18	5	65.22	2.1	63.88	65.40	2.9	6,155	0.05%
2021/08/17	10	64.61	0	0.00	63.50	10	6,094	0.16%
2021/08/16	1	67.50	2	65.80	65.90	-1	6,041	-0.02%
2021/08/13	26	67.72	8.5	67.62	67.80	17.5	5,959	0.29%
2021/08/12	2	65.70	17	66.79	67.00	-15	5,897	-0.25%
2021/08/11	11	65.55	9.2	65.53	65.30	1.8	5,920	0.03%
2021/08/10	2	64.90	2	64.50	64.50	0	5,951	0.00%
2021/08/09	5.1	64.90	0	0.00	64.90	5.1	6,139	0.08%
2021/08/06	1	64.30	12	64.23	64.70	-11	6,274	-0.18%
2021/08/05	18	64.90	0	0.00	64.70	18	6,402	0.28%
2021/08/04	1	64.80	6	64.70	65.00	-5	6,738	-0.07%
2021/08/03	46	63.83	1	64.30	64.30	45	6,917	0.65%
2021/08/02	0	0.00	1	63.00	63.60	-1	7,003	-0.01%
2021/07/30	2	62.25	0	0.00	62.40	2	6,997	0.03%
2021/07/28	1.1	61.46	6	60.92	61.40	-4.9	7,070	-0.07%
2021/07/27	9.2	62.66	82	63.54	62.10	-72.8	7,230	-1.01%
2021/07/26	1	64.90	0.1	65.94	64.80	0.9	7,176	0.01%
2021/07/23	17.2	66.25	16.2	65.86	66.40	1	7,135	0.01%
2021/07/22	3	64.67	1.1	64.80	65.00	1.9	6,977	0.03%
2021/07/21	15	64.72	3	66.27	65.10	12	6,938	0.17%
2021/07/20	22.1	65.73	46	65.70	65.80	-23.9	6,906	-0.35%
2021/07/19	9	66.57	7.5	66.64	66.60	1.5	6,888	0.02%
2021/07/16	4.5	64.72	3	64.80	65.60	1.5	6,921	0.02%
2021/07/15	22	64.57	15	64.50	64.80	7	6,945	0.10%
2021/07/14	23.3	63.50	12	62.90	63.30	11.3	6,955	0.16%
2021/07/13	22.4	64.34	37	64.57	64.00	-14.6	7,001	-0.21%
2021/07/12	5	64.62	14	64.67	65.40	-9	6,962	-0.13%
2021/07/09	22.5	63.66	18.1	62.15	62.90	4.4	6,865	0.06%
2021/07/08	71	61.08	13.1	62.22	62.90	57.9	6,744	0.86%
2021/07/07	20	58.88	8	58.96	59.10	12	6,524	0.18%
2021/07/06	1	56.90	2	56.90	56.80	-1	6,403	-0.02%
2021/07/05	10	56.87	7	56.70	56.70	3	6,492	0.05%
2021/07/02	15	56.62	8	56.49	56.40	7	6,586	0.11%
2021/07/01	1.6	56.79	3	56.70	56.60	-1.4	6,649	-0.02%
2021/06/30	10	56.77	7	56.47	56.60	3	6,742	0.04%
2021/06/29	14.2	57.13	9	56.91	56.70	5.2	6,807	0.08%
2021/06/28	14.5	56.28	12.6	56.49	57.60	1.9	6,848	0.03%
2021/06/25	2	54.90	2	54.90	54.80	0	6,779	0.00%
2021/06/24	25	54.60	3	54.30	54.20	22	7,383	0.30%
2021/06/23	0	0.00	1	53.90	54.00	-1	7,402	-0.01%
2021/06/22	0	0.00	0.6	53.80	53.80	-0.6	7,489	-0.01%
2021/06/21	2	53.85	6	53.92	53.90	-4	7,565	-0.05%
2021/06/18	2	53.40	0	0.00	54.00	2	7,566	0.03%
2021/06/17	2	53.15	8	53.20	53.20	-6	7,575	-0.08%
2021/06/16	1	53.50	1	53.60	53.40	0	7,669	0.00%
2021/06/15	7	53.60	0	0.00	53.70	7	7,756	0.09%
2021/06/11	2.1	53.29	46	53.05	53.20	-43.9	7,884	-0.56%
2021/06/10	11	52.19	0	0.00	52.30	11	7,938	0.14%
2021/06/09	10	52.14	0	0.00	52.10	10	7,982	0.13%
2021/06/08	0	0.00	6	52.18	52.30	-6	8,079	-0.07%
2021/06/07	2	51.90	0	0.00	52.20	2	8,253	0.02%
2021/06/03	0	0.00	7	52.70	52.70	-7	8,488	-0.08%
2021/06/02	3.1	52.34	0	0.00	52.50	3.1	8,578	0.04%
2021/05/31	53	52.50	6.2	52.57	52.50	46.8	8,689	0.54%
2021/05/28	0	0.00	5.1	52.50	52.40	-5.1	8,738	-0.06%
2021/05/27	1	51.70	0	0.00	52.00	1	8,795	0.01%
2021/05/21	0	0.00	4	51.53	51.70	-4	9,023	-0.04%
2021/05/20	10	51.22	1.8	51.16	51.00	8.2	9,068	0.09%
2021/05/19	17	51.24	4	51.30	51.20	13	9,040	0.14%
2021/05/18	4	50.23	13	50.43	51.00	-9	9,037	-0.10%
2021/05/17	21	49.17	1	49.10	48.45	20	8,988	0.22%
2021/05/14	12	51.77	8	51.19	51.00	4	8,783	0.05%
2021/05/13	17	50.10	11.5	50.15	49.85	5.5	8,642	0.06%
2021/05/12	25	50.68	51.1	49.38	50.20	-26.1	8,526	-0.31%
2021/05/11	18.1	54.30	69.2	54.28	53.80	-51.1	8,165	-0.63%
2021/05/10	41	54.01	5.2	54.11	54.60	35.8	7,961	0.45%
2021/05/07	4.1	53.00	0	0.00	53.50	4.1	7,907	0.05%
2021/05/06	1	53.20	3	52.83	53.00	-2	7,904	-0.03%
2021/05/05	2	52.70	2	52.50	52.50	0	7,852	0.00%
2021/05/04	38	53.54	21	52.47	52.20	17	7,773	0.22%
2021/05/03	0	0.00	2	53.40	53.10	-2	7,497	-0.03%
2021/04/29	1.2	53.48	1	53.10	53.10	0.2	7,427	0.00%
2021/04/28	3	53.67	13	53.88	53.70	-10	7,378	-0.14%
2021/04/27	2	54.00	5	54.00	54.10	-3	7,421	-0.04%
2021/04/26	3	54.03	1	54.00	54.30	2	7,393	0.03%
2021/04/23	5	52.86	6.3	52.91	53.20	-1.3	7,335	-0.02%
2021/04/22	9	54.33	20	53.60	52.70	-11	7,311	-0.15%
2021/04/21	33	53.71	22	53.98	54.10	11	7,133	0.15%
2021/04/20	6	52.77	21	52.90	53.10	-15	7,055	-0.21%
2021/04/19	31	52.51	15	52.60	53.10	16	7,025	0.23%
2021/04/16	2	50.50	24.1	50.30	51.40	-22.1	6,894	-0.32%
2021/04/15	2	50.10	21	49.97	50.10	-19	6,783	-0.28%
2021/04/14	24	49.46	19.3	49.55	49.55	4.7	6,728	0.07%
2021/04/13	18	50.16	12	50.08	49.85	6	6,716	0.09%
2021/04/12	8	49.90	14	49.80	49.95	-6	6,649	-0.09%
2021/04/09	3.2	49.40	24	49.50	49.45	-20.8	6,629	-0.31%
2021/04/08	13	49.87	27	49.91	49.80	-14	6,544	-0.21%
2021/04/07	4.2	49.97	1	50.00	50.00	3.2	6,455	0.05%
2021/04/06	15	50.04	9	50.01	50.00	6	6,395	0.09%
2021/04/01	14.1	49.58	2	49.53	49.60	12.1	6,285	0.19%
2021/03/31	6	49.51	9	49.57	49.50	-3	6,175	-0.05%
2021/03/30	3	48.83	7	48.70	48.90	-4	6,036	-0.07%
2021/03/29	33	48.72	12.4	48.69	48.85	20.6	5,902	0.35%
2021/03/26	6	45.41	0	0.00	45.75	6	5,279	0.11%
2021/03/25	0	0.00	1	45.10	45.20	-1	5,226	-0.02%
2021/03/24	5	44.42	10	44.50	44.40	-5	5,136	-0.10%
2021/03/23	2	45.05	5	45.20	45.20	-3	5,052	-0.06%
2021/03/22	0	0.00	6	44.57	44.85	-6	5,014	-0.12%
2021/03/19	5	44.37	11.1	44.54	44.55	-6.1	4,970	-0.12%
2021/03/18	8	45.53	0	0.00	45.15	8	4,895	0.16%
2021/03/17	24.4	45.20	9.5	45.26	45.30	14.9	4,839	0.31%
2021/03/16	1	43.80	5.5	44.20	44.40	-4.5	4,730	-0.10%
2021/03/15	1.4	43.34	0	0.00	43.75	1.4	4,852	0.03%
2021/03/12	16	43.44	21	43.87	43.30	-5	4,930	-0.10%
2021/03/11	10	43.66	22	44.37	43.80	-12	4,909	-0.24%
2021/03/10	17	43.84	8	43.75	43.85	9	4,774	0.19%
2021/03/09	4	43.25	2	43.50	43.50	2	4,695	0.04%
2021/03/08	6	42.60	1.1	42.75	42.75	4.9	4,623	0.11%
2021/03/05	2	42.18	1	42.15	42.15	1	4,621	0.02%
2021/03/04	27	42.16	0	0.00	42.20	27	4,853	0.56%
2021/03/03	10	41.78	3.1	41.93	42.05	6.9	4,788	0.15%
2021/03/02	10	41.70	5.5	41.96	41.60	4.5	4,714	0.10%
2021/02/26	1	41.50	22	41.56	41.70	-21	4,687	-0.45%
2021/02/25	2	41.70	0	0.00	41.65	2	4,612	0.04%
2021/02/24	0	0.00	14	41.87	41.45	-14	4,608	-0.30%
2021/02/23	0	0.00	6.5	41.65	41.75	-6.5	4,563	-0.14%
2021/02/22	50	41.10	3	41.10	41.20	47	4,583	1.03%
2021/02/19	50	40.65	64	40.86	40.90	-14	4,526	-0.31%
2021/02/18	2	40.60	7	40.79	40.90	-5	4,534	-0.11%
2021/02/17	10.1	40.00	11	40.23	40.20	-1	4,507	-0.02%
2021/02/05	3	39.52	0	0.00	39.50	3	4,506	0.07%
2021/02/04	0	0.00	0.2	39.15	39.45	-0.2	4,576	0.00%
2021/02/02	0	0.00	7	38.90	39.25	-7	4,806	-0.15%
2021/02/01	5.3	38.90	5	38.80	38.80	0.3	4,840	0.01%
2021/01/29	8	38.98	0	0.00	38.75	8	4,864	0.16%
2021/01/28	1.3	39.23	0	0.00	39.25	1.3	4,838	0.03%
2021/01/27	1	39.50	10	39.75	39.50	-9	4,832	-0.19%
2021/01/26	0	0.00	0.7	39.75	39.50	-0.7	4,866	-0.01%
2021/01/25	12	39.66	0	0.00	39.70	12	4,884	0.25%
2021/01/22	7	39.50	0	0.00	39.60	7	4,948	0.14%
2021/01/20	14.8	39.50	0	0.00	39.35	14.8	5,139	0.29%
2021/01/18	1.1	39.96	5	40.03	40.20	-3.9	5,425	-0.07%
2021/01/15	2	40.30	0.1	40.55	40.25	1.9	5,380	0.04%
2021/01/14	4	40.75	4	40.75	40.70	0	5,366	0.00%
2021/01/13	7	40.65	4.3	40.69	40.70	2.7	5,365	0.05%
2021/01/12	7	40.51	5	40.65	40.50	2	5,374	0.04%
2021/01/11	0	0.00	12	40.60	40.65	-12	5,350	-0.22%
2021/01/08	5	40.33	15	40.35	40.35	-10	5,361	-0.19%
2021/01/07	7	40.36	5	40.36	40.25	2	5,373	0.04%
2021/01/06	1	40.30	0	0.00	40.20	1	5,376	0.02%
2021/01/05	0	0.00	1	40.80	40.70	-1	5,327	-0.02%
2020/12/31	2	40.83	0	0.00	40.90	2	5,360	0.04%
2020/12/30	0	0.00	5	40.90	40.75	-5	5,371	-0.09%
2020/12/29	0	0.00	1	40.60	40.60	-1	5,378	-0.02%
2020/12/28	6	40.50	0	0.00	40.55	6	5,409	0.11%
2020/12/24	0	0.00	2	40.50	40.60	-2	5,530	-0.04%
2020/12/23	5	40.20	1	40.20	40.10	4	5,534	0.07%
2020/12/22	4	40.36	0	0.00	40.25	4	5,545	0.07%
2020/12/21	1	40.25	23	40.59	40.60	-22	5,573	-0.39%
2020/12/18	0.1	40.65	0	0.00	40.60	0.1	5,583	0.00%
2020/12/17	1	40.55	2	40.55	40.75	-1	5,590	-0.02%
2020/12/16	0	0.00	3	40.75	40.75	-3	5,582	-0.05%
2020/12/15	2	40.50	9	40.46	40.45	-7	5,575	-0.13%
2020/12/14	0.2	40.58	3.2	40.57	40.45	-3	5,559	-0.05%
2020/12/11	0.2	40.55	2	40.45	40.55	-1.8	5,568	-0.03%
2020/12/10	1	40.30	15	40.40	40.35	-14	5,520	-0.25%
2020/12/09	14	40.45	15	40.25	40.40	-1	5,490	-0.02%
2020/12/08	18.5	41.32	55	41.28	41.20	-36.5	5,326	-0.69%
2020/12/07	11	41.75	10	41.80	41.75	1	5,223	0.02%
2020/12/04	1	41.50	5	41.65	41.55	-4	5,175	-0.08%
2020/12/03	0	0.00	2	41.60	41.45	-2	5,148	-0.04%
2020/12/02	10	41.45	2	41.38	41.25	8	5,134	0.16%
2020/12/01	10	41.72	0	0.00	41.65	10	5,124	0.20%
2020/11/30	11.4	41.96	5	41.79	42.05	6.4	5,073	0.13%
2020/11/27	1	41.30	19	40.97	41.35	-18	4,872	-0.37%
2020/11/25	4	41.02	0	0.00	40.80	4	5,174	0.08%
2020/11/24	6	41.05	12	41.13	41.00	-6	5,340	-0.11%
2020/11/23	1	41.45	18	41.39	41.30	-17	5,495	-0.31%
2020/11/20	4	41.35	8	41.23	41.40	-4	5,501	-0.07%
2020/11/19	7.2	41.45	9	41.41	41.40	-1.8	5,590	-0.03%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/16	5	40.79	3	41.00	40.80	2	5,871	0.03%
2020/11/13	2.4	40.61	1	40.70	40.70	1.4	6,573	0.02%
2020/11/12	8	41.12	1	41.20	40.85	7	6,742	0.10%
2020/11/11	27.1	41.03	4	41.11	41.40	23.1	6,913	0.33%
2020/11/10	3	40.67	0	0.00	40.65	3	6,835	0.04%
2020/11/09	10	40.20	0	0.00	40.20	10	6,776	0.15%
2020/11/06	6	40.37	0	0.00	40.05	6	6,781	0.09%
2020/11/05	1	40.35	19	40.21	40.25	-18	6,780	-0.27%
2020/11/04	2.5	40.04	0	0.00	40.00	2.5	6,756	0.04%
2020/11/03	4	40.10	3	40.10	40.05	1	6,766	0.01%
2020/11/02	0	0.00	1	39.45	39.70	-1	6,788	-0.01%
2020/10/30	2	39.75	4	39.69	39.50	-2	6,796	-0.03%
2020/10/28	15	41.03	12	40.58	40.55	3	6,752	0.04%
2020/10/27	44	40.81	54.2	41.11	41.05	-10.2	6,679	-0.15%
2020/10/26	0	0.00	1	39.00	38.75	-1	6,324	-0.02%
2020/10/23	1	38.85	0	0.00	38.70	1	6,412	0.02%
2020/10/22	1	38.70	5	38.55	38.85	-4	6,459	-0.06%
2020/10/20	3	38.50	10	38.54	38.50	-7	6,543	-0.11%
2020/10/16	11	38.25	11	38.43	38.20	0	6,513	0.00%
2020/10/15	9	38.51	0	0.00	38.55	9	6,509	0.14%
2020/10/13	1.1	38.99	1	38.90	38.95	0.1	6,644	0.00%
2020/10/12	14	39.30	3	38.82	38.85	11	6,755	0.16%
2020/10/08	1.1	39.21	88	39.37	39.30	-86.9	6,856	-1.27%
2020/10/07	0	0.00	101	39.90	39.75	-101	6,888	-1.47%	大賣/鉅額交易
2020/10/06	11	39.63	7	39.75	39.90	4	6,927	0.06%
2020/10/05	5	39.25	20	39.26	39.25	-15	6,954	-0.22%
2020/09/30	0	0.00	0.5	38.90	38.90	-0.5	6,943	-0.01%
2020/09/29	15	38.80	11	38.99	38.85	4	6,951	0.06%
2020/09/28	0.1	39.65	4	39.60	39.40	-3.9	6,890	-0.06%
2020/09/25	5	39.00	2	39.38	39.30	3	6,921	0.04%
2020/09/24	23	39.37	14	39.47	39.40	9	6,959	0.13%
2020/09/23	15	40.58	13	40.47	40.20	2	7,020	0.03%
2020/09/22	0	0.00	9	40.87	40.85	-9	7,024	-0.13%
2020/09/21	3	41.55	3	41.40	41.40	0	7,034	0.00%
2020/09/17	4	41.75	4	41.55	41.50	0	7,064	0.00%
2020/09/15	4	41.43	4	41.40	41.45	0	7,051	0.00%
2020/09/14	3	41.55	0	0.00	41.55	3	7,072	0.04%
2020/09/11	3	41.30	1	41.25	41.30	2	7,096	0.03%
2020/09/10	0	0.00	18	41.19	41.10	-18	7,073	-0.25%
2020/09/09	21	41.11	3	41.35	41.40	18	7,137	0.25%
2020/09/08	0	0.00	12	41.43	41.40	-12	7,177	-0.17%
2020/09/07	3	41.77	22	41.76	41.45	-19	7,272	-0.26%
2020/09/04	28	41.19	11	41.45	41.50	17	7,403	0.23%
2020/09/03	2	41.73	21	41.80	41.80	-19	7,475	-0.25%
2020/09/02	9	41.59	2	41.40	41.45	7	7,464	0.09%
2020/09/01	42	42.05	5	41.91	41.85	37	7,474	0.50%
2020/08/31	65	42.59	12	42.56	43.20	53	7,377	0.72%
2020/08/28	35	42.08	20	41.73	42.20	15	7,189	0.21%
2020/08/27	22	39.78	19	39.95	40.05	3	7,080	0.04%
2020/08/26	4	39.18	18	39.33	39.35	-14	6,946	-0.20%
2020/08/25	33	38.94	9	39.02	39.00	24	6,912	0.35%
2020/08/24	16	38.05	3	37.83	37.85	13	6,825	0.19%
2020/08/21	4	38.13	4	38.24	38.25	0	6,772	0.00%
2020/08/20	42	37.60	46	37.98	37.45	-4	6,713	-0.06%
2020/08/19	77	37.52	15	39.06	39.05	62	6,444	0.96%
2020/08/18	21	54.64	4	54.60	54.70	17	5,689	0.30%
2020/08/17	5	53.40	17	54.11	54.40	-12	5,504	-0.22%
2020/08/13	8	53.00	3	53.10	53.40	5	5,255	0.10%
2020/08/12	1	52.70	9	52.93	53.00	-8	5,247	-0.15%
2020/08/11	1	53.00	5	52.70	52.70	-4	5,238	-0.08%
2020/08/10	0	0.00	20	53.30	53.30	-20	5,258	-0.38%
2020/08/07	1	53.30	1	52.70	53.00	0	5,258	0.00%
2020/08/05	4	52.53	0	0.00	53.00	4	5,195	0.08%
2020/08/04	1	52.70	3	52.10	52.20	-2	5,175	-0.04%
2020/08/03	63	52.11	0	0.00	52.20	63	5,146	1.22%
2020/07/30	0	0.00	2	49.63	50.10	-2	5,001	-0.04%
2020/07/29	4	49.55	2	50.10	49.50	2	4,963	0.04%
2020/07/28	0	0.00	2	46.63	47.00	-2	4,892	-0.04%
2020/07/27	2	47.20	4	46.65	46.40	-2	4,893	-0.04%
2020/07/24	3	49.00	0	0.00	48.50	3	4,848	0.06%
2020/07/23	2	49.80	2	49.45	49.45	0	4,880	0.00%
2020/07/22	2	49.95	0	0.00	49.90	2	4,941	0.04%
2020/07/21	1	49.25	3	49.93	50.20	-2	4,939	-0.04%
2020/07/20	1	48.90	3	48.90	48.95	-2	4,914	-0.04%
2020/07/17	2	50.35	3	50.07	49.55	-1	4,874	-0.02%
2020/07/16	4.3	51.39	25	52.07	51.20	-20.7	4,761	-0.43%
2020/07/15	10	54.18	5	53.96	53.80	5	4,637	0.11%
2020/07/14	1	53.80	41	53.80	54.00	-40	4,523	-0.88%
2020/07/13	18	53.79	0	0.00	53.60	18	4,460	0.40%
2020/07/10	9	53.23	10	53.20	53.00	-1	4,428	-0.02%
2020/07/08	0	0.00	6	54.40	54.60	-6	4,335	-0.14%
2020/07/07	2	54.10	3	54.10	54.20	-1	4,296	-0.02%
2020/07/06	9	53.87	5	54.08	54.10	4	4,287	0.09%
2020/07/03	10	53.78	2	53.70	53.50	8	4,273	0.19%
2020/07/02	4	53.80	39	53.17	54.00	-35	4,302	-0.81%
2020/07/01	13	51.58	2	51.70	51.70	11	4,350	0.25%
2020/06/30	6	50.70	1	51.00	51.10	5	4,565	0.11%
2020/06/29	11	50.15	2	50.20	50.30	9	4,533	0.20%
2020/06/24	1	50.70	10	50.50	50.60	-9	4,515	-0.20%
2020/06/23	2	50.80	1	50.30	50.60	1	4,522	0.02%
2020/06/19	17	50.32	0	0.00	50.20	17	4,583	0.37%
2020/06/18	0	0.00	1	50.40	50.30	-1	4,597	-0.02%
2020/06/17	14	49.86	12	49.96	49.85	2	4,584	0.04%
2020/06/16	15	50.33	5	50.76	50.20	10	4,617	0.22%
2020/06/15	25	49.99	3	50.30	49.95	22	4,641	0.47%
2020/06/12	16	49.33	35	48.27	49.80	-19	4,626	-0.41%
2020/06/11	19	50.78	13	51.48	50.10	6	4,573	0.13%
2020/06/10	17	50.73	7	50.14	51.40	10	4,436	0.23%
2020/06/09	1	49.30	0	0.00	49.40	1	4,373	0.02%
2020/06/08	3	49.45	0	0.00	49.60	3	4,375	0.07%
2020/06/05	0	0.00	2	48.63	48.75	-2	4,314	-0.05%
2020/06/04	6	48.14	3	48.18	48.20	3	4,284	0.07%
2020/06/03	8	48.24	9	48.28	48.30	-1	4,290	-0.02%
2020/06/01	11	46.16	0	0.00	46.05	11	4,098	0.27%
2020/05/29	3	45.53	3	45.50	45.70	0	4,059	0.00%
2020/05/28	2	45.75	0	0.00	45.75	2	3,998	0.05%
2020/05/26	0	0.00	1	45.70	45.75	-1	3,934	-0.03%
2020/05/25	3	45.10	0	0.00	45.30	3	3,901	0.08%
2020/05/22	10	45.30	2	45.23	45.00	8	3,892	0.21%
2020/05/21	4	45.69	5	45.69	45.80	-1	3,845	-0.03%
2020/05/20	8	45.23	0	0.00	45.00	8	3,794	0.21%
2020/05/19	2	45.20	0	0.00	45.25	2	3,756	0.05%
2020/05/18	2	44.48	2	44.53	44.65	0	3,691	0.00%
2020/05/15	5	44.46	2	44.25	44.35	3	3,640	0.08%
2020/05/14	8	43.79	1	43.70	43.65	7	3,569	0.20%
2020/05/13	0.2	44.10	0	0.00	44.10	0.2	3,538	0.01%
2020/05/12	5	43.94	0	0.00	43.85	5	3,524	0.14%
2020/05/11	1	44.25	10	44.21	44.30	-9	3,489	-0.26%
2020/05/08	1	44.00	0	0.00	43.95	1	3,459	0.03%
2020/05/07	7	43.85	11	43.82	43.90	-4	3,446	-0.12%
2020/05/06	9	43.58	0	0.00	43.55	9	3,443	0.26%
2020/05/05	3	43.72	0	0.00	43.80	3	3,424	0.09%
2020/05/04	20	43.74	12	43.58	43.75	8	3,409	0.23%
2020/04/30	2	44.58	2	44.60	44.60	0	3,406	0.00%
2020/04/29	1	44.95	1	44.65	44.65	0	3,369	0.00%
2020/04/28	0	0.00	5	43.80	43.95	-5	3,313	-0.15%
2020/04/21	2	41.30	3	41.55	41.20	-1	3,165	-0.03%
2020/04/17	4	41.90	75	42.25	41.80	-71	3,106	-2.29%
2020/04/16	6	41.61	2	41.75	41.95	4	3,052	0.13%
2020/04/15	22	42.02	0	0.00	41.95	22	3,021	0.73%
2020/04/14	0	0.00	6	41.58	41.65	-6	2,977	-0.20%
2020/04/13	6	41.42	0	0.00	41.25	6	2,954	0.20%
2020/04/09	4	41.41	1	41.95	41.30	3	2,923	0.10%
2020/04/08	53	41.53	4.2	41.56	41.75	48.8	2,875	1.70%
2020/04/07	26	41.72	1	41.65	41.30	25	2,832	0.88%
2020/04/06	3	42.33	5	42.35	41.95	-2	2,735	-0.07%
2020/04/01	18	41.87	2	42.00	42.00	16	2,553	0.63%
2020/03/30	0	0.00	1	33.90	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	1	34.60	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	3	33.00	33.75	-3	2,530	-0.12%
2020/03/25	0	0.00	1	32.60	33.40	-1	2,631	-0.04%
2020/03/24	1	31.65	14	31.55	31.45	-13	2,628	-0.49%
2020/03/23	2	30.40	1	30.15	30.10	1	2,638	0.04%
2020/03/19	15	30.59	15	31.46	30.10	0	2,616	0.00%
2020/03/18	10	34.04	0	0.00	33.40	10	2,512	0.40%
2020/03/16	2	36.58	9.7	37.05	35.90	-7.7	2,400	-0.32%
2020/03/13	3	36.25	5	36.37	37.45	-2	2,383	-0.08%
2020/03/12	0	0.00	8	39.46	39.40	-8	2,313	-0.35%
2020/03/11	5	41.10	0	0.00	40.70	5	2,278	0.22%
2020/02/18	1	42.45	0	0.00	42.55	1	2,479	0.04%
2020/02/11	1	42.45	0	0.00	42.30	1	2,738	0.04%
2020/02/04	1	41.65	1	41.70	41.70	0	2,775	0.00%
2020/01/20	1.2	45.42	1	45.50	45.45	0.2	2,685	0.01%
2020/01/16	1	45.20	0	0.00	44.95	1	2,734	0.04%
2020/01/15	2	45.15	0	0.00	45.10	2	2,781	0.07%
2020/01/14	0	0.00	3	45.45	45.25	-3	2,790	-0.11%
2020/01/13	1	45.35	0	0.00	45.35	1	2,805	0.04%
2020/01/07	2	44.55	1	44.60	44.60	1	2,929	0.03%
2020/01/06	1	44.60	1	44.55	44.60	0	2,928	0.00%
2019/12/30	2	45.63	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.35	1	45.40	45.40	0	2,945	0.00%
2019/12/25	2	45.13	0	0.00	45.20	2	2,932	0.07%
2019/12/24	3	44.32	0	0.00	44.70	3	2,909	0.10%
2019/12/18	1	45.25	0.5	44.90	44.90	0.5	2,377	0.02%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	2	46.30	1	46.20	45.80	1	2,299	0.04%
2019/12/13	2	45.55	0	0.00	45.60	2	2,247	0.09%
2019/12/12	3	45.55	0	0.00	45.55	3	2,231	0.13%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	1	45.60	0	0.00	45.65	1	2,205	0.05%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/04	2	46.00	0	0.00	46.30	2	2,119	0.09%
2019/12/03	4	46.10	0	0.00	46.35	4	2,115	0.19%
2019/12/02	3	45.85	0	0.00	45.75	3	2,120	0.14%
2019/11/26	1	46.70	0	0.00	46.25	1	2,046	0.05%
2019/11/22	0	0.00	11	46.55	46.45	-11	1,992	-0.55%
2019/11/21	0	0.00	7	47.20	46.85	-7	1,970	-0.36%
2019/11/20	1	47.55	1	46.95	47.00	0	1,955	0.00%
2019/11/19	1	47.85	0	0.00	47.40	1	1,928	0.05%
2019/11/18	7	48.35	0	0.00	47.65	7	1,887	0.37%
2019/11/14	8.4	48.20	5	48.74	48.30	3.4	1,824	0.19%
2019/11/08	3	47.20	0	0.00	47.35	3	1,751	0.17%
2019/10/28	0	0.00	2	46.40	46.60	-2	1,706	-0.12%
2019/10/25	3	46.40	1.7	46.46	46.55	1.3	1,690	0.08%
2019/10/23	0	0.00	5	45.79	45.95	-5	1,629	-0.31%
2019/10/22	0	0.00	1.1	45.54	45.25	-1.1	1,598	-0.07%
2019/10/21	0	0.00	1	45.75	45.75	-1	1,589	-0.06%
2019/10/18	6	45.30	3	45.35	45.50	3	1,569	0.19%
2019/10/17	1	44.95	0	0.00	45.30	1	1,529	0.07%
2019/10/15	7	44.21	2	44.10	44.30	5	1,464	0.34%
2019/10/09	3	43.38	1	43.65	43.35	2	1,432	0.14%
2019/10/08	0	0.00	1.2	43.52	43.60	-1.2	1,423	-0.09%
2019/10/04	1	41.90	0	0.00	42.25	1	1,366	0.07%
2019/10/03	0	0.00	1	41.75	41.70	-1	1,375	-0.07%
2019/10/02	2	42.13	0	0.00	42.15	2	1,382	0.14%
2019/09/27	0	0.00	2	41.50	41.50	-2	1,438	-0.14%
2019/09/26	2	42.10	0	0.00	41.85	2	1,442	0.14%
2019/09/24	1	42.25	0	0.00	42.15	1	1,463	0.07%
2019/09/23	0	0.00	1	42.10	41.95	-1	1,463	-0.07%
2019/09/19	0	0.00	14	42.85	42.60	-14	1,463	-0.96%
2019/09/18	1	42.95	4	43.10	43.15	-3	1,595	-0.19%
2019/09/04	0	0.00	1	43.05	43.00	-1	2,019	-0.05%
2019/08/30	0	0.00	3	42.55	42.55	-3	2,022	-0.15%
2019/08/27	1	42.35	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0	0.00	1	42.90	43.10	-1	2,017	-0.05%
2019/08/22	1	43.25	1	43.20	43.20	0	2,021	0.00%
2019/08/19	0	0.00	5	42.85	43.05	-5	2,052	-0.24%
2019/08/16	6	43.22	0	0.00	43.20	6	2,045	0.29%
2019/08/15	2	43.25	3	43.33	43.40	-1	2,022	-0.05%
2019/08/14	1	43.10	0	0.00	42.75	1	1,953	0.05%
2019/08/13	0	0.00	4	42.05	42.55	-4	1,897	-0.21%
2019/08/05	1	40.55	1	40.40	40.00	0	1,920	0.00%
2019/08/02	3	40.52	0	0.00	40.35	3	1,920	0.16%
2019/08/01	2	41.18	0	0.00	41.10	2	1,943	0.10%
2019/07/31	5	41.43	0	0.00	41.45	5	1,955	0.26%
2019/07/30	1	41.85	0	0.00	41.50	1	1,962	0.05%
2019/07/29	1.4	41.81	0	0.00	42.00	1.4	1,968	0.07%
2019/07/24	2	41.18	0	0.00	41.05	2	1,976	0.10%
2019/07/23	1	41.80	8	42.03	41.70	-7	1,963	-0.36%
2019/07/22	4	42.20	0	0.00	42.20	4	1,966	0.20%
2019/07/19	1	41.75	0	0.00	41.85	1	1,976	0.05%
2019/07/18	2	41.50	0	0.00	41.60	2	1,987	0.10%
2019/07/17	1	41.35	3	41.43	41.35	-2	1,998	-0.10%
2019/07/16	0	0.00	1	41.75	41.85	-1	1,986	-0.05%
2019/07/04	12	44.40	1	44.50	44.55	11	2,199	0.50%
2019/07/03	1	44.15	0	0.00	44.25	1	2,199	0.05%
2019/07/02	0	0.00	12	43.85	43.90	-12	2,245	-0.53%
2019/06/28	1	44.70	0	0.00	44.40	1	2,274	0.04%
2019/06/27	2	45.08	1	44.85	44.80	1	2,290	0.04%
2019/06/25	1	44.80	2	45.93	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	1	44.95	45.50	-1	2,274	-0.04%
2019/06/21	2	44.70	10	44.59	44.40	-8	2,139	-0.37%
2019/06/20	10	44.15	3	44.38	44.20	7	2,005	0.35%
2019/06/19	0	0.00	22	43.31	43.65	-22	1,965	-1.12%
2019/06/12	1	42.50	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	4	42.10	42.20	-4	1,914	-0.21%
2019/06/04	5	40.65	1	41.00	40.95	4	1,909	0.21%
2019/05/29	0	0.00	13	40.70	40.15	-13	1,882	-0.69%
2019/05/28	13	40.92	0	0.00	40.75	13	1,887	0.69%
2019/05/27	0	0.00	2	40.15	40.75	-2	1,839	-0.11%
2019/05/24	2	40.38	2	40.25	40.15	0	1,842	0.00%
2019/05/23	1	40.40	0	0.00	40.30	1	1,855	0.05%
2019/05/22	2	40.60	0	0.00	40.65	2	1,866	0.11%
2019/05/21	4	40.78	0	0.00	40.75	4	1,887	0.21%
2019/05/20	0	0.00	4	40.43	40.70	-4	1,884	-0.21%
2019/05/17	1	40.65	0	0.00	40.05	1	1,909	0.05%
2019/05/16	2	40.30	8	41.21	40.30	-6	1,910	-0.31%
2019/05/14	3	40.08	0	0.00	39.90	3	1,882	0.16%
2019/05/09	1	40.20	0	0.00	39.90	1	1,843	0.05%
2019/05/08	0	0.00	0.6	41.10	40.90	-0.6	1,814	-0.03%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/06	8	41.70	0	0.00	41.60	8	1,797	0.45%
2019/04/26	3	41.60	0	0.00	41.65	3	1,777	0.17%
2019/04/25	3	41.80	0	0.00	42.00	3	1,769	0.17%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/22	1	42.70	0	0.00	42.50	1	1,735	0.06%
2019/04/19	5	42.49	4	42.33	42.75	1	1,732	0.06%
2019/04/18	6	42.31	0	0.00	41.75	6	1,696	0.35%
2019/04/17	1	42.85	0	0.00	42.80	1	1,650	0.06%
2019/04/16	7	42.76	4	42.71	42.75	3	1,628	0.18%
2019/04/15	0.2	43.35	0	0.00	43.25	0.2	1,598	0.01%
2019/04/11	7	43.94	0	0.00	43.50	7	1,579	0.44%
2019/04/10	4	43.75	0	0.00	43.95	4	1,548	0.26%
2019/04/09	0	0.00	1	44.15	44.20	-1	1,492	-0.07%
2019/04/08	2	44.70	1	44.90	44.60	1	1,455	0.07%
2019/04/02	1.3	45.52	0	0.00	45.60	1.3	1,376	0.09%
2019/03/29	2	45.03	2	45.88	46.60	0	1,337	0.00%
2019/03/25	0	0.00	1	47.55	47.85	-1	1,222	-0.08%
2019/03/22	2	48.40	0	0.00	48.25	2	1,209	0.17%
2019/03/21	2	48.85	0	0.00	48.80	2	1,186	0.17%
2019/03/20	2	48.65	0	0.00	48.75	2	1,189	0.17%
2019/03/11	0	0.00	0.1	47.15	47.10	-0.1	1,157	-0.01%
2019/03/07	1	48.65	0.5	48.50	48.50	0.5	1,223	0.04%
2019/03/06	1	48.40	0.7	49.00	49.25	0.3	1,225	0.02%
2019/02/22	0	0.00	1	48.40	48.55	-1	1,218	-0.08%
2019/02/19	2	47.65	0	0.00	47.85	2	1,212	0.16%
2019/02/15	0.1	46.80	0	0.00	46.80	0.1	1,207	0.01%
2019/02/13	0.4	46.60	0	0.00	46.60	0.4	1,212	0.03%
2019/02/11	2	46.80	0	0.00	46.75	2	1,228	0.16%
2019/01/03	0	0.00	0.2	45.00	45.00	-0.2	1,621	-0.01%
2018/12/13	0	47.65	0	0.00	47.90	0	2,460	0.00%
2018/12/07	0	0.00	12	47.57	47.70	-12	2,610	-0.46%
2018/12/06	0	0.00	2	48.20	47.20	-2	2,643	-0.08%
2018/11/16	0	0.00	1	46.35	46.20	-1	2,816	-0.04%
2018/11/15	2	45.70	1	45.90	45.85	1	2,841	0.04%
2018/11/08	1	44.10	0	0.00	44.25	1	2,940	0.03%
2018/10/30	1	41.90	0	0.00	41.95	1	3,054	0.03%
2018/10/26	0.6	42.30	0	0.00	42.30	0.6	3,093	0.02%
2018/10/25	0	0.00	25	42.63	42.05	-25	3,181	-0.79%
2018/10/19	0	0.00	6	43.63	43.85	-6	3,340	-0.18%
2018/10/17	3	45.10	0	0.00	44.95	3	3,329	0.09%
2018/10/15	2	45.58	0	0.00	45.50	2	3,301	0.06%
2018/10/12	1.3	45.21	1	45.70	46.05	0.3	3,288	0.01%
2018/10/11	0	0.00	7	49.40	45.40	-7	3,248	-0.22%
2018/10/08	0	0.00	4	51.00	50.50	-4	3,142	-0.13%
2018/09/26	60.2	35.75	7	35.89	35.75	53.2	3,086	1.72%
2018/09/25	1	35.80	1	35.80	35.95	0	3,035	0.00%
2018/09/20	0.2	34.55	0	0.00	34.70	0.2	2,886	0.01%
2018/09/19	5	35.40	0	0.00	35.30	5	2,877	0.17%
2018/09/17	0	0.00	1	34.85	35.20	-1	2,866	-0.03%
2018/09/14	2	34.85	2.4	34.93	35.05	-0.4	2,836	-0.01%
2018/09/10	0.4	33.20	5	33.30	33.15	-4.6	2,820	-0.16%
2018/09/07	0	0.00	1	33.50	33.45	-1	2,866	-0.03%
2018/09/06	1	33.80	0	0.00	33.80	1	2,880	0.03%
2018/09/04	0.2	34.15	5	34.05	34.20	-4.8	2,911	-0.17%
2018/08/31	0	0.00	50	34.60	34.60	-50	2,917	-1.71%
2018/08/30	0.1	34.35	0	0.00	34.45	0.1	2,931	0.00%
2018/08/23	2	34.33	0	0.00	34.50	2	3,259	0.06%
2018/08/22	1	34.40	0	0.00	34.40	1	3,302	0.03%
2018/08/20	0	0.00	0.8	34.15	34.20	-0.8	3,316	-0.02%
2018/08/17	1	34.30	0	0.00	34.30	1	3,336	0.03%
2018/08/15	1	34.40	5	34.55	34.30	-4	3,299	-0.12%
2018/08/14	5	33.87	0	0.00	34.00	5	3,240	0.15%
2018/08/13	0	0.00	41	33.64	33.40	-41	3,246	-1.26%
2018/08/10	0	0.00	4	33.75	33.90	-4	3,247	-0.12%
2018/08/09	6	34.16	0	0.00	33.70	6	3,259	0.18%
2018/08/08	1	34.35	0	0.00	34.35	1	3,257	0.03%
2018/08/07	0.1	34.10	0	0.00	34.15	0.1	3,256	0.00%
2018/08/03	0	0.00	1	33.75	34.20	-1	3,298	-0.03%
2018/08/02	1	33.60	0	0.00	33.55	1	3,269	0.03%
2018/08/01	1	33.70	2	33.98	33.70	-1	3,259	-0.03%
2018/07/31	1	33.70	0	0.00	33.95	1	3,217	0.03%
2018/07/26	2	33.65	0	0.00	33.75	2	3,267	0.06%
2018/07/24	1	33.25	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.05	0	0.00	33.00	2	3,290	0.06%
2018/07/20	1	34.75	1	34.90	34.90	0	3,248	0.00%
2018/07/16	1	35.30	0	0.00	34.95	1	3,242	0.03%
2018/07/10	1	34.85	0	0.00	34.70	1	3,540	0.03%
2018/07/09	2	34.00	0	0.00	34.50	2	3,609	0.06%
2018/07/06	11	33.59	3.6	33.61	33.50	7.4	3,807	0.19%
2018/07/05	0	0.00	1	33.85	33.80	-1	3,893	-0.03%
2018/07/03	3	34.45	3	34.40	34.25	0	4,200	0.00%
2018/06/27	0	0.00	3	35.05	34.70	-3	4,224	-0.07%
2018/06/26	1	35.35	0	0.00	35.05	1	4,254	0.02%
2018/06/22	0	0.00	2	35.78	35.70	-2	4,728	-0.04%
2018/06/21	0	35.85	0	0.00	36.00	0	4,742	0.00%
2018/06/19	2	35.70	1	35.60	35.60	1	4,845	0.02%
2018/06/15	4	35.98	0	0.00	36.20	4	4,892	0.08%
2018/06/14	1	35.80	3	35.85	35.70	-2	4,821	-0.04%
2018/06/13	12.6	35.82	0	0.00	35.80	12.6	4,796	0.26%
2018/06/12	0	0.00	2	36.25	36.15	-2	4,798	-0.04%
2018/06/08	21	36.70	0	0.00	36.70	21	4,842	0.43%
2018/06/07	5	37.00	2	36.95	36.95	3	4,839	0.06%
2018/06/05	0	0.00	12	36.44	36.75	-12	4,780	-0.25%
2018/06/04	12	36.30	0	0.00	36.45	12	4,801	0.25%
2018/06/01	1	35.85	3	35.85	35.95	-2	4,835	-0.04%
2018/05/31	2	35.70	2	35.70	36.15	0	4,804	0.00%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/29	0	0.00	1	35.65	35.65	-1	4,747	-0.02%
2018/05/28	0	0.00	4	35.79	35.70	-4	4,756	-0.08%
2018/05/25	0	0.00	5	35.75	35.80	-5	4,776	-0.10%
2018/05/24	0.8	35.60	2	35.60	35.60	-1.2	4,795	-0.03%
2018/05/23	2	35.75	0	0.00	35.70	2	4,811	0.04%
2018/05/22	0	0.00	4	35.90	35.80	-4	4,844	-0.08%
2018/05/21	16	35.70	0	0.00	35.80	16	4,864	0.33%
2018/05/18	1	35.35	11	35.52	35.35	-10	4,858	-0.21%
2018/05/17	1	35.90	16	35.93	35.60	-15	4,913	-0.31%
2018/05/16	4	36.05	15	35.95	35.80	-11	4,922	-0.22%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	0	0.00	10	35.90	35.85	-10	5,091	-0.20%
2018/05/07	0	0.00	0.4	35.30	35.40	-0.4	5,185	-0.01%
2018/05/04	1	35.15	0	0.00	35.10	1	5,199	0.02%
2018/05/02	0	0.00	2	35.90	36.00	-2	5,291	-0.04%
2018/04/30	2	35.50	0	0.00	35.65	2	5,294	0.04%
2018/04/27	1	35.30	0	0.00	35.55	1	5,298	0.02%
2018/04/26	2	35.68	10	35.70	35.45	-8	5,322	-0.15%
2018/04/25	16.3	35.74	8	35.80	35.85	8.3	5,332	0.16%
2018/04/19	6	36.25	0	0.00	36.25	6	5,352	0.11%
2018/04/18	5	35.95	0	0.00	36.00	5	5,335	0.09%
2018/04/17	0	0.00	1	35.90	35.60	-1	5,330	-0.02%
2018/04/16	0	0.00	0.6	36.40	36.50	-0.6	5,231	-0.01%
2018/04/13	1	36.45	0	0.00	36.50	1	5,228	0.02%
2018/04/12	2	36.20	20	36.48	36.20	-18	5,221	-0.34%
2018/04/11	0	0.00	3	35.75	35.80	-3	5,124	-0.06%
2018/04/10	9	35.79	6	35.58	35.60	3	5,051	0.06%
2018/04/09	16	34.71	2	35.13	35.40	14	4,957	0.28%
2018/03/31	0.1	34.10	2	34.28	34.10	-1.9	4,784	-0.04%
2018/03/30	0	0.00	2	34.10	34.10	-2	4,768	-0.04%
2018/03/28	0	0.00	0.1	34.30	34.45	-0.1	4,707	0.00%
2018/03/27	17	36.07	18	35.08	34.55	-1	4,635	-0.02%
2018/03/26	1	33.90	1	33.90	33.90	0	4,144	0.00%
2018/03/23	0.6	33.80	7	33.40	33.90	-6.4	4,117	-0.15%
2018/03/22	0	0.00	3	34.60	34.00	-3	4,039	-0.07%
2018/03/21	8	34.20	5	34.30	34.35	3	3,971	0.08%
2018/03/16	1	33.65	12	33.72	33.65	-11	3,862	-0.28%
2018/03/15	9	33.50	10	33.77	33.90	-1	3,810	-0.03%
2018/03/14	5	33.30	2.2	33.53	33.40	2.8	3,735	0.07%
2018/03/12	0	0.00	7	33.70	33.70	-7	3,719	-0.19%
2018/03/07	1	33.10	11.2	33.15	33.20	-10.2	3,665	-0.28%
2018/03/05	29	32.92	15	32.45	32.35	14	3,664	0.38%
2018/03/01	0	0.00	3	32.00	32.50	-3	3,660	-0.08%
2018/02/27	0	0.00	2	32.50	32.15	-2	3,672	-0.05%
2018/02/26	0	0.00	6	32.34	32.80	-6	3,680	-0.16%
2018/02/23	2	32.43	0	0.00	32.25	2	3,682	0.05%
2018/02/21	0	0.00	3.2	31.42	31.65	-3.2	4,040	-0.08%
2018/02/12	5	30.65	0	0.00	30.95	5	4,479	0.11%
2018/02/09	2	29.95	1	30.40	30.70	1	4,500	0.02%
2018/02/08	3	30.83	0	0.00	30.70	3	4,450	0.07%
2018/02/07	2	30.85	0	0.00	30.85	2	4,550	0.04%
2018/02/06	4	31.10	0	0.00	30.70	4	4,537	0.09%
2018/01/30	0	0.00	2	33.25	33.05	-2	4,627	-0.04%
2018/01/29	1	33.60	0	0.00	33.65	1	4,610	0.02%
2018/01/25	1	34.00	4	34.05	33.95	-3	4,586	-0.07%
2018/01/24	2	33.45	5	33.40	33.50	-3	4,539	-0.07%
2018/01/23	0.3	33.25	0	0.00	33.35	0.3	4,566	0.01%
2018/01/19	1	33.65	6.2	33.34	33.20	-5.2	4,683	-0.11%
2018/01/18	4	33.70	0	0.00	33.65	4	4,640	0.09%
2018/01/17	0	33.70	0	0.00	33.80	0	4,614	0.00%
2018/01/15	6	33.70	10	33.40	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/11	0	0.00	2	33.40	33.35	-2	4,519	-0.04%
2018/01/10	5.2	33.15	2	33.33	33.30	3.2	4,495	0.07%
2018/01/09	1	33.30	24.2	33.22	33.30	-23.2	4,468	-0.52%
2018/01/08	0	0.00	10	33.35	33.30	-10	4,471	-0.22%
2018/01/05	18	32.78	6	32.79	33.10	12	4,407	0.27%
2018/01/04	0	0.00	17	32.45	32.55	-17	4,335	-0.39%
2018/01/03	1	32.35	5	32.40	32.40	-4	4,313	-0.09%
2018/01/02	1	31.90	0	0.00	32.00	1	4,252	0.02%