潤泰新 (9945)-永豐金-台中券商分點個股進出

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

潤泰新

(9945)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	20	46.05	0	0.00	46.05	20	6,169	0.32%
2024/11/20	32	46.20	1	46.85	46.20	31	6,389	0.49%
2024/11/19	3	46.40	0	0.00	46.55	3	6,536	0.05%
2024/11/15	1	46.55	0	0.00	46.35	1	6,900	0.01%
2024/11/14	22	46.61	14	46.47	45.80	8	7,093	0.11%
2024/11/13	5	46.74	1	46.65	46.85	4	7,173	0.06%
2024/11/11	4	48.03	0	0.00	48.20	4	7,534	0.05%
2024/11/08	1	47.50	0	47.65	47.50	1	7,596	0.01%
2024/11/06	3	46.80	0	0.00	46.70	3	7,958	0.04%
2024/11/01	0	0.00	1	47.10	47.15	-1	9,292	-0.01%
2024/10/30	1	46.40	0	0.00	46.50	1	9,873	0.01%
2024/10/29	1	46.75	0	0.00	46.80	1	10,286	0.01%
2024/10/28	0	0.00	1	47.25	47.30	-1	10,493	-0.01%
2024/10/25	2	47.20	1	47.10	47.05	1	10,833	0.01%
2024/10/24	1.1	47.05	9	47.09	47.05	-7.9	11,765	-0.07%
2024/10/23	20	47.03	2.5	47.02	47.00	17.5	12,703	0.14%
2024/10/22	5	47.21	0	0.00	47.25	5	13,277	0.04%
2024/10/21	13	47.56	0	0.00	47.45	13	13,604	0.10%
2024/10/18	16	48.37	1	48.44	48.30	15	14,073	0.11%
2024/10/17	0	0.00	6	48.35	48.20	-6	14,677	-0.04%
2024/10/14	3	47.18	2	47.05	46.90	1	16,907	0.01%
2024/10/11	3	47.95	0	0.00	47.60	3	17,536	0.02%
2024/10/09	9	47.43	0	0.00	47.70	9	17,758	0.05%
2024/10/08	3	47.75	0.4	47.90	47.95	2.6	17,828	0.01%
2024/10/07	2.1	48.32	0	47.65	48.45	2	17,842	0.01%
2024/10/04	4	47.90	5	47.95	47.80	-1	17,865	-0.01%
2024/10/01	1.1	48.16	1.1	48.76	48.25	0	17,859	0.00%
2024/09/30	5	48.50	2	48.78	48.95	3	17,881	0.02%
2024/09/27	6	48.05	1	48.15	48.20	5	17,869	0.03%
2024/09/26	0	0.00	3	47.80	48.00	-3	17,873	-0.02%
2024/09/25	0	0.00	10	47.60	47.90	-10	17,886	-0.06%
2024/09/24	0	0.00	13	47.17	47.35	-13	17,888	-0.07%
2024/09/23	1	47.00	26	46.91	46.95	-25	18,001	-0.14%
2024/09/20	8	47.61	13	47.53	47.50	-5	17,966	-0.03%
2024/09/19	15	49.20	1	48.90	49.25	14	17,660	0.08%
2024/09/18	0	0.00	2	47.55	47.45	-2	17,515	-0.01%
2024/09/13	1	47.00	3	46.85	46.95	-2	17,663	-0.01%
2024/09/12	0.1	46.20	1	46.60	46.50	-1	17,817	-0.01%
2024/09/11	1	45.90	2	45.88	45.85	-1	17,935	-0.01%
2024/09/10	2	45.10	3	45.20	45.00	-1	17,986	-0.01%
2024/09/09	1	45.80	1	45.80	45.85	0	18,000	0.00%
2024/09/06	6	46.93	14.5	46.94	46.85	-8.5	18,050	-0.05%
2024/09/05	1	46.65	2.3	47.24	46.75	-1.3	18,399	-0.01%
2024/09/04	2	46.40	2	46.43	46.40	0	19,016	0.00%
2024/09/03	5	47.68	28.8	47.46	47.55	-23.8	19,740	-0.12%
2024/09/02	0	0.00	0.5	48.60	48.40	-0.5	19,835	0.00%
2024/08/30	0.1	49.21	6.5	48.88	49.25	-6.4	19,898	-0.03%
2024/08/29	0.1	48.15	0	0.00	48.20	0.1	19,899	0.00%
2024/08/28	2	48.20	4	48.39	48.65	-2	19,946	-0.01%
2024/08/27	0.7	48.00	1	47.90	48.20	-0.3	20,300	0.00%
2024/08/26	5.1	48.05	1	48.15	47.95	4.1	20,457	0.02%
2024/08/23	1.1	48.10	1	48.35	48.10	0.1	20,621	0.00%
2024/08/22	12	47.23	2	47.33	47.65	10	20,803	0.05%
2024/08/21	7.3	47.75	8.7	48.16	47.75	-1.4	20,698	-0.01%
2024/08/20	16.4	48.83	33	49.00	48.60	-16.6	20,668	-0.08%
2024/08/19	8.2	50.07	12.3	49.78	49.80	-4.1	20,739	-0.02%
2024/08/16	6.1	50.16	12.1	50.36	50.30	-6	20,846	-0.03%
2024/08/15	24	49.36	4.4	50.04	49.25	19.6	20,953	0.09%
2024/08/14	0.1	50.03	22.6	50.37	49.85	-22.6	21,276	-0.11%
2024/08/13	5	47.94	1.7	48.11	48.10	3.3	21,602	0.02%
2024/08/09	5	47.25	3.3	47.72	47.20	1.7	23,376	0.01%
2024/08/08	5	46.51	5	46.45	46.60	0	23,865	0.00%
2024/08/07	11.7	46.09	5	46.32	46.10	6.7	24,386	0.03%
2024/08/06	14	45.27	13	46.35	44.80	1	24,376	0.00%
2024/08/05	10.3	45.44	10	46.28	45.35	0.3	24,069	0.00%
2024/08/02	56.4	50.69	9	49.82	49.40	47.4	23,818	0.20%
2024/08/01	0.1	52.60	26	52.72	52.80	-25.9	23,733	-0.11%
2024/07/31	8.1	51.32	4.1	51.51	51.20	4	24,074	0.02%
2024/07/30	20.2	50.66	36.7	51.17	51.50	-16.5	25,394	-0.06%
2024/07/29	45.4	51.49	40.1	52.54	51.00	5.3	26,371	0.02%
2024/07/26	20	50.41	58.2	51.07	51.30	-38.2	25,852	-0.15%
2024/07/23	7	49.03	84.9	48.86	49.80	-77.9	25,150	-0.31%
2024/07/22	36.2	46.65	3.3	46.70	46.55	32.9	24,823	0.13%
2024/07/19	30.4	48.57	63.9	48.79	48.05	-33.5	24,512	-0.14%
2024/07/18	25.5	49.75	60	49.10	49.40	-34.5	24,073	-0.14%
2024/07/17	34.1	48.94	121.8	48.22	49.40	-87.8	23,523	-0.37%	大賣/
2024/07/16	104	45.10	12.1	46.05	46.50	92	22,641	0.41%	大買/
2024/07/15	76.2	47.08	38	47.01	46.40	38.2	22,146	0.17%
2024/07/12	52	47.15	113	47.72	46.70	-61	21,931	-0.28%	大賣/
2024/07/11	31.1	45.82	114	45.84	45.75	-82.9	21,284	-0.39%	大賣/
2024/07/10	5	44.67	1	45.30	45.30	4	21,163	0.02%
2024/07/09	0	0.00	2	43.70	44.15	-2	21,110	-0.01%
2024/07/08	7	44.39	4	44.31	44.20	3	21,103	0.01%
2024/07/05	31	44.76	18	44.68	44.65	13	21,124	0.06%
2024/07/04	1	45.00	0	0.00	45.15	1	21,096	0.00%
2024/07/03	2.3	44.88	3.2	45.46	45.35	-1	21,043	0.00%
2024/07/02	5	44.53	1	44.45	44.80	4	20,935	0.02%
2024/06/28	1	43.60	0	0.00	43.60	1	20,858	0.00%
2024/06/27	16	43.39	0	0.00	43.30	16	20,812	0.08%
2024/06/26	9	44.14	6	44.45	44.00	3	20,665	0.01%
2024/06/25	6	44.59	7	44.80	44.55	-1	20,604	0.00%
2024/06/24	19	44.57	4.1	44.79	44.80	14.9	20,567	0.07%
2024/06/21	5	45.11	0.9	45.05	44.95	4.1	20,541	0.02%
2024/06/20	7	45.24	24	45.10	45.45	-17	20,485	-0.08%
2024/06/19	23	45.59	2	45.53	45.35	21	20,455	0.10%
2024/06/18	13	45.14	19.4	45.83	46.00	-6.3	20,390	-0.03%
2024/06/17	24.1	45.04	4.8	45.23	44.85	19.3	20,346	0.09%
2024/06/14	10.1	45.86	9.3	45.64	45.50	0.8	20,393	0.00%
2024/06/13	2	45.35	4.1	45.04	45.05	-2.1	20,327	-0.01%
2024/06/12	7.1	44.72	27.2	44.53	44.35	-20.1	20,310	-0.10%
2024/06/11	68.5	47.00	13	47.49	45.85	55.5	20,240	0.27%
2024/06/07	13.8	47.54	59.3	47.94	47.55	-45.5	19,610	-0.23%
2024/06/06	5	44.70	11	44.98	45.05	-6	18,810	-0.03%
2024/06/05	17	44.74	30.1	45.10	45.15	-13.1	18,715	-0.07%
2024/06/04	1	44.45	2	44.43	44.90	-1	18,605	-0.01%
2024/06/03	14	44.60	14	44.75	44.70	0	18,502	0.00%
2024/05/31	22.3	44.61	0.4	44.66	44.60	21.9	18,451	0.12%
2024/05/30	20	44.43	22	44.99	43.85	-2	18,087	-0.01%
2024/05/29	5	44.70	1.3	44.57	44.55	3.7	17,968	0.02%
2024/05/28	14.4	45.13	17.1	44.92	45.40	-2.7	17,733	-0.02%
2024/05/27	3.8	43.95	18	43.61	43.80	-14.2	17,509	-0.08%
2024/05/24	5.1	43.58	27	43.68	43.65	-21.9	17,380	-0.13%
2024/05/23	45.1	43.39	5	43.75	43.25	40.1	17,248	0.23%
2024/05/22	10.2	44.77	2.1	44.79	44.70	8.1	16,941	0.05%
2024/05/21	32.7	44.46	10.2	44.92	44.35	22.5	16,725	0.13%
2024/05/20	123.3	45.50	23.6	45.50	45.30	99.7	16,394	0.61%	大買/
2024/05/17	58	47.15	26.1	47.49	46.60	31.9	15,907	0.20%
2024/05/16	60	47.58	53	47.70	46.90	7	15,266	0.05%
2024/05/15	14.4	45.57	206.8	46.19	46.55	-192.4	14,328	-1.34%	大賣/鉅額交易
2024/05/14	200	42.91	9.3	42.87	42.65	190.7	13,293	1.43%	大買/鉅額交易
2024/05/13	16.2	42.26	53	42.99	43.90	-36.8	12,576	-0.29%
2024/05/10	6	40.57	0	0.00	40.50	6	11,860	0.05%
2024/05/09	21.8	40.34	4	40.93	40.20	17.8	11,642	0.15%
2024/05/08	26.6	40.85	27	40.63	40.70	-0.4	11,406	0.00%
2024/05/07	31	42.16	36	41.83	41.80	-5	11,071	-0.05%
2024/05/06	63	43.33	65	43.60	43.10	-2	10,526	-0.02%
2024/05/03	104.2	42.20	190.6	42.54	42.45	-86.4	9,754	-0.89%	大買/大賣/
2024/05/02	313	42.20	239.8	41.97	42.25	73.2	8,177	0.90%	大買/大賣/
2024/04/30	36.1	39.17	30	39.19	38.45	6.1	6,856	0.09%
2024/04/29	8	38.74	14	38.56	38.75	-6	6,442	-0.09%
2024/04/26	3	37.62	18.9	37.32	37.90	-15.9	6,187	-0.26%
2024/04/25	2	36.83	2.5	36.82	36.85	-0.5	5,946	-0.01%
2024/04/24	5	36.86	4	36.95	36.85	1	5,939	0.02%
2024/04/23	2	36.93	4	36.76	36.95	-2	5,998	-0.03%
2024/04/22	4.1	36.58	2	36.63	36.60	2.1	6,018	0.03%
2024/04/19	15	35.97	3	35.97	36.15	12	5,776	0.21%
2024/04/18	4	36.31	27.2	35.54	36.45	-23.2	5,567	-0.42%
2024/04/17	2	34.50	2.5	34.73	34.85	-0.5	5,274	-0.01%
2024/04/16	3	34.40	10.5	34.67	34.45	-7.5	5,263	-0.14%
2024/04/15	4	35.31	2	35.35	35.20	2	5,183	0.04%
2024/04/12	5	34.80	1	34.85	34.95	4	5,140	0.08%
2024/04/11	71	34.86	0	0.00	34.90	71	5,142	1.38%
2024/04/10	2	34.98	0	0.00	35.00	2	5,094	0.04%
2024/04/09	6.9	34.86	3	34.85	34.95	3.9	5,171	0.08%
2024/04/08	3.1	34.40	0	0.00	34.50	3.1	5,354	0.06%
2024/04/03	3.2	34.70	0	0.00	34.65	3.2	5,405	0.06%
2024/04/02	7	35.19	0	0.00	35.05	7	5,487	0.13%
2024/04/01	0.1	35.25	1.6	35.26	35.45	-1.5	5,485	-0.03%
2024/03/29	1	35.20	0	0.00	35.15	1	5,472	0.02%
2024/03/28	2	35.23	0	0.00	35.05	2	5,454	0.04%
2024/03/26	2	35.10	3	35.13	35.20	-1	5,387	-0.02%
2024/03/25	10	35.55	5	35.10	35.15	5	5,356	0.09%
2024/03/22	1	35.05	5	35.08	35.10	-4	5,335	-0.07%
2024/03/21	3	35.17	7.1	35.03	35.35	-4.1	5,325	-0.08%
2024/03/20	10	34.05	1	34.25	34.15	9	5,712	0.16%
2024/03/19	38.2	34.39	1	34.25	34.10	37.2	5,745	0.65%
2024/03/18	11.1	34.77	0	0.00	34.70	11.1	5,617	0.20%
2024/03/15	1.2	35.03	1.1	35.24	35.00	0.1	5,568	0.00%
2024/03/14	38.1	35.44	7.5	35.63	35.50	30.6	5,457	0.56%
2024/03/13	2	36.90	1	36.95	36.85	1	5,191	0.02%
2024/03/12	0	0.00	1	36.60	36.95	-1	5,182	-0.02%
2024/03/11	20	35.65	5.5	36.15	36.40	14.5	5,193	0.28%
2024/03/08	0	0.00	1	36.15	35.85	-1	5,166	-0.02%
2024/03/07	10	35.80	3	35.80	35.85	7	5,293	0.13%
2024/03/06	1.1	36.00	0	0.00	36.15	1.1	5,262	0.02%
2024/03/05	7.4	35.66	0	0.00	35.65	7.4	5,284	0.14%
2024/03/04	3	35.77	4.5	35.89	35.65	-1.5	5,303	-0.03%
2024/03/01	10	36.08	60	36.00	36.00	-50	5,261	-0.95%
2024/02/29	9.1	36.03	4.7	35.99	36.35	4.4	5,261	0.08%
2024/02/27	2	36.60	1.9	36.31	36.20	0.1	5,240	0.00%
2024/02/26	0	0.00	0.1	36.80	36.65	-0.1	5,247	0.00%
2024/02/23	1	36.85	1	36.70	36.70	0	5,259	0.00%
2024/02/22	4	37.03	2	37.00	37.05	2	5,303	0.04%
2024/02/20	3	37.05	2	37.13	36.95	1	5,374	0.02%
2024/02/19	11.4	36.82	0	0.00	37.15	11.4	5,410	0.21%
2024/02/16	2	36.25	0	0.00	36.20	2	5,509	0.04%
2024/02/15	0	0.00	3	35.75	36.10	-3	5,583	-0.05%
2024/02/05	5	35.75	1	35.75	35.75	4	5,539	0.07%
2024/02/02	4	36.05	7	36.03	36.05	-3	5,491	-0.05%
2024/02/01	3	35.95	1	36.10	36.10	2	5,476	0.04%
2024/01/31	0	0.00	1	35.80	35.75	-1	5,471	-0.02%
2024/01/30	6.5	36.05	1	36.05	35.90	5.5	5,473	0.10%
2024/01/29	2	36.43	1	36.20	36.35	1	5,475	0.02%
2024/01/26	3	36.32	16	36.21	36.35	-13	5,520	-0.24%
2024/01/25	0	0.00	1	35.90	35.80	-1	5,497	-0.02%
2024/01/24	1	35.90	1	36.30	36.00	0	5,483	0.00%
2024/01/23	1	35.60	1	35.75	35.60	0	5,510	0.00%
2024/01/22	19	35.46	0	0.00	35.45	19	5,501	0.35%
2024/01/19	1	35.40	1	35.40	35.45	0	5,473	0.00%
2024/01/18	2	34.93	4	34.96	34.80	-2	5,448	-0.04%
2024/01/17	6	35.08	1	35.65	34.90	5	5,386	0.09%
2024/01/16	36	36.58	10	36.01	35.90	26	5,227	0.50%
2024/01/15	1	37.15	1.3	37.03	37.00	-0.3	5,090	-0.01%
2024/01/12	3	36.92	0	0.00	36.90	3	5,129	0.06%
2024/01/11	1	36.85	1	36.90	37.00	0	5,185	0.00%
2024/01/10	3	37.18	0	0.00	36.95	3	5,178	0.06%
2024/01/09	8	37.28	0	0.00	37.20	8	5,158	0.16%
2024/01/08	7.6	38.03	4.5	37.71	37.65	3.1	5,099	0.06%
2024/01/05	8.1	38.35	2	38.25	38.05	6.1	5,057	0.12%
2024/01/04	4	38.54	2	38.55	38.55	2	5,023	0.04%
2024/01/03	23	38.92	10.1	38.80	38.70	12.9	5,005	0.26%
2024/01/02	46.6	38.29	37	38.49	39.25	9.6	4,893	0.20%
2023/12/29	1	37.70	0	0.00	37.75	1	4,681	0.02%
2023/12/28	3.3	37.60	7.7	37.64	37.85	-4.5	4,656	-0.10%
2023/12/27	0	0.00	6	37.00	37.00	-6	4,579	-0.13%
2023/12/26	1	36.70	0.4	36.53	36.70	0.6	4,532	0.01%
2023/12/25	1	36.45	0	0.00	36.25	1	4,535	0.02%
2023/12/22	7	36.35	0	0.00	36.25	7	4,613	0.15%
2023/12/21	14	36.49	3	36.50	36.40	11	4,779	0.23%
2023/12/20	1.1	36.68	8.2	36.59	36.85	-7.1	4,832	-0.15%
2023/12/19	2.3	36.46	3	36.52	36.45	-0.7	4,859	-0.02%
2023/12/18	7.1	37.19	50	37.11	37.00	-42.9	4,835	-0.89%
2023/12/15	4	36.90	3	36.93	36.75	1	4,782	0.02%
2023/12/14	0	0.00	6	37.23	36.95	-6	4,295	-0.14%
2023/12/13	4	36.15	0	0.00	35.90	4	4,193	0.10%
2023/12/12	7	36.20	0	0.00	36.20	7	4,244	0.16%
2023/12/08	6	36.77	0	0.00	36.60	6	4,310	0.14%
2023/12/07	0.3	37.05	3	37.03	36.90	-2.7	4,314	-0.06%
2023/12/06	2	37.50	2.9	37.46	37.30	-0.9	4,430	-0.02%
2023/12/04	52	36.71	9	36.97	37.15	43	4,754	0.90%
2023/12/01	2	35.75	0	0.00	35.80	2	4,689	0.04%
2023/11/30	11	35.80	1	35.95	35.80	10	4,809	0.21%
2023/11/27	10	35.85	0	0.00	35.50	10	4,695	0.21%
2023/11/22	0	0.00	2.6	35.76	35.75	-2.6	4,762	-0.05%
2023/11/21	1	35.95	0	0.00	35.95	1	4,810	0.02%
2023/11/20	3	35.83	0	0.00	35.80	3	4,752	0.06%
2023/11/17	0	0.00	1	36.90	36.90	-1	4,762	-0.02%
2023/11/16	2	36.55	2	36.63	36.80	0	4,779	0.00%
2023/11/15	0	0.00	30	36.67	36.70	-30	4,790	-0.63%
2023/11/14	1	35.40	3.1	35.42	35.50	-2.1	4,642	-0.05%
2023/11/13	0	0.00	1	34.50	34.70	-1	4,594	-0.02%
2023/11/10	0	0.00	2	34.20	34.15	-2	4,577	-0.04%
2023/11/09	5	34.30	6	34.38	34.35	-1	4,623	-0.02%
2023/11/08	0	0.00	50	34.30	34.45	-50	4,705	-1.06%
2023/11/07	1.3	34.06	1	34.05	34.10	0.3	4,720	0.01%
2023/11/06	1	34.30	0	0.00	34.50	1	4,754	0.02%
2023/11/02	0	0.00	1	33.40	33.25	-1	4,809	-0.02%
2023/10/31	6.2	32.65	0	0.00	32.40	6.2	4,855	0.13%
2023/10/27	0	0.00	4.6	33.36	33.40	-4.6	4,903	-0.09%
2023/10/26	5	33.21	0.3	33.50	33.10	4.7	4,967	0.10%
2023/10/25	1.1	33.89	1.9	33.72	33.80	-0.8	5,042	-0.02%
2023/10/23	0	0.00	1	33.65	33.20	-1	5,127	-0.02%
2023/10/20	5	32.94	0	0.00	33.20	5	5,154	0.10%
2023/10/19	4	33.53	1	33.40	33.40	3	5,153	0.06%
2023/10/18	2.1	34.12	0	0.00	34.10	2.1	5,155	0.04%
2023/10/17	0	34.90	0	0.00	34.65	0	5,158	0.00%
2023/10/13	0.2	35.60	0	0.00	35.40	0.2	5,276	0.00%
2023/10/12	0	35.75	0	0.00	35.75	0	5,401	0.00%
2023/10/11	0	0.00	1	35.10	35.35	-1	5,433	-0.02%
2023/10/06	0	0.00	1.6	34.68	34.90	-1.6	5,429	-0.03%
2023/10/05	0.3	34.38	1	34.25	34.25	-0.7	5,450	-0.01%
2023/10/04	0.1	34.30	0	0.00	34.00	0.1	5,481	0.00%
2023/10/03	0.2	35.00	2	34.93	34.90	-1.9	5,447	-0.03%
2023/10/02	3	35.33	0	0.00	35.20	3	5,416	0.06%
2023/09/28	2	35.25	0	0.00	35.20	2	5,433	0.04%
2023/09/27	1	35.35	1	36.20	35.20	0	5,440	0.00%
2023/09/26	7	35.57	0	0.00	35.30	7	5,428	0.13%
2023/09/25	9.4	37.03	1	37.10	36.70	8.4	5,280	0.16%
2023/09/13	6	35.04	0	0.00	34.90	6	5,230	0.11%
2023/09/12	0.3	34.80	0	0.00	35.00	0.3	5,285	0.01%
2023/09/11	0	0.00	6	34.78	34.75	-6	5,299	-0.11%
2023/09/08	3	34.80	0	0.00	34.80	3	5,338	0.06%
2023/09/07	3	35.13	17	35.14	35.00	-14	5,454	-0.26%
2023/09/06	4	35.86	4	35.76	35.60	0	5,452	0.00%
2023/09/05	2	36.68	2.3	36.67	36.40	-0.3	5,413	-0.01%
2023/09/04	25	36.19	19	36.28	36.10	6	5,409	0.11%
2023/09/01	1	36.60	0	0.00	36.60	1	5,424	0.02%
2023/08/31	13	36.55	19.2	36.73	36.85	-6.2	5,542	-0.11%
2023/08/30	17	36.69	26.2	36.68	36.60	-9.2	5,703	-0.16%
2023/08/29	4	36.40	49	36.41	36.65	-45	5,614	-0.80%
2023/08/28	6.6	35.61	7	35.54	35.70	-0.4	5,309	-0.01%
2023/08/25	18	34.62	3	34.72	34.50	15	5,274	0.28%
2023/08/24	1	33.30	0	0.00	33.30	1	5,180	0.02%
2023/08/23	9	33.07	0	0.00	33.00	9	5,192	0.17%
2023/08/22	0	0.00	0.6	33.40	33.35	-0.6	5,227	-0.01%
2023/08/18	0	0.00	0.6	33.20	33.20	-0.6	5,260	-0.01%
2023/08/17	13	33.07	2.4	32.95	33.20	10.6	5,242	0.20%
2023/08/16	2	33.93	0	0.00	33.80	2	5,159	0.04%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	3	34.50	12	34.58	34.55	-9	5,142	-0.17%
2023/08/11	0	0.00	6	35.45	35.05	-6	5,142	-0.12%
2023/08/10	0	0.00	1.5	34.83	34.55	-1.5	5,136	-0.03%
2023/08/09	4	34.84	0	0.00	34.85	4	5,172	0.08%
2023/08/08	0	0.00	5	35.20	34.90	-5	5,184	-0.10%
2023/08/07	2	35.13	3.3	35.28	35.15	-1.3	5,165	-0.02%
2023/08/04	0	0.00	6	34.90	35.15	-6	5,202	-0.12%
2023/08/02	1	35.20	0	0.00	35.10	1	5,198	0.02%
2023/08/01	1	35.75	0	0.00	35.75	1	5,177	0.02%
2023/07/31	4	35.76	0	0.00	35.60	4	5,166	0.08%
2023/07/28	1	35.75	2	35.90	35.60	-1	5,157	-0.02%
2023/07/27	17.4	36.03	34	35.89	36.15	-16.6	5,139	-0.32%
2023/07/26	4	35.45	1	35.65	35.35	3	5,079	0.06%
2023/07/25	4	35.03	0	0.00	35.05	4	5,106	0.08%
2023/07/24	0	0.00	10	35.21	35.15	-10	5,096	-0.20%
2023/07/21	0	0.00	1	35.20	35.20	-1	5,073	-0.02%
2023/07/20	2	35.45	2	35.25	35.70	0	5,147	0.00%
2023/07/19	20	34.97	0	0.00	35.10	20	5,134	0.39%
2023/07/17	22	35.25	6	35.45	35.45	16	5,114	0.31%
2023/07/14	0	0.00	3	35.43	35.55	-3	5,150	-0.06%
2023/07/13	2	35.25	9	35.22	35.20	-7	5,183	-0.14%
2023/07/12	1	35.45	3	35.42	35.25	-2	5,162	-0.04%
2023/07/11	0	0.00	1.2	36.01	35.70	-1.2	5,168	-0.02%
2023/07/10	0.1	36.00	1	35.85	35.85	-0.9	5,193	-0.02%
2023/07/07	2	35.20	0	0.00	35.40	2	5,242	0.04%
2023/07/06	10	35.62	10	35.65	35.55	0	5,242	0.00%
2023/07/05	0	0.00	0	36.20	36.15	0	5,169	0.00%
2023/07/04	2.1	36.00	1	35.95	36.00	1.1	5,189	0.02%
2023/07/03	1	36.05	0	0.00	36.05	1	5,237	0.02%
2023/06/30	4	36.06	2	36.15	35.95	2	5,333	0.04%
2023/06/29	3	36.02	0	0.00	35.95	3	5,349	0.06%
2023/06/28	4	36.14	0	0.00	36.15	4	5,450	0.07%
2023/06/27	4	35.99	0	0.00	35.95	4	5,485	0.07%
2023/06/26	0	0.00	1	36.00	36.05	-1	5,566	-0.02%
2023/06/21	3	36.02	0	0.00	35.85	3	5,604	0.05%
2023/06/20	1	36.15	1	36.05	36.15	0	5,639	0.00%
2023/06/19	1	36.30	0	0.00	36.30	1	5,838	0.02%
2023/06/16	7	36.51	6	36.25	36.05	1	6,138	0.02%
2023/06/14	2	36.43	0	0.00	36.50	2	6,906	0.03%
2023/06/13	2	36.78	28	36.74	36.75	-26	7,974	-0.33%
2023/06/12	6	35.59	1	35.65	35.55	5	7,935	0.06%
2023/06/09	5	36.23	0.5	36.45	36.10	4.5	7,948	0.06%
2023/06/08	4	36.38	4	36.25	36.25	0	7,979	0.00%
2023/06/07	17	36.79	1	36.75	36.85	16	7,999	0.20%
2023/06/06	13	36.77	7	36.87	37.00	6	7,968	0.08%
2023/06/05	20.1	36.79	4.3	36.92	36.95	15.8	7,832	0.20%
2023/06/02	0	0.00	1	35.20	35.05	-1	7,564	-0.01%
2023/06/01	1	34.95	0	0.00	34.90	1	7,550	0.01%
2023/05/31	5.7	34.92	0	0.00	34.90	5.7	7,578	0.08%
2023/05/30	12	35.05	0	0.00	35.05	12	7,560	0.16%
2023/05/29	4	34.93	2	34.98	35.00	2	7,700	0.03%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/25	0	0.00	1	35.20	35.15	-1	7,703	-0.01%
2023/05/24	11	35.61	1	35.70	35.70	10	7,686	0.13%
2023/05/23	2	35.58	11	35.75	35.70	-9	7,678	-0.12%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	2.2	35.51	0	0.00	35.55	2.2	7,676	0.03%
2023/05/18	0	0.00	29	35.45	35.45	-29	7,642	-0.38%
2023/05/17	1	35.30	0	0.00	35.35	1	7,640	0.01%
2023/05/16	1	35.20	22.9	35.23	35.10	-21.9	7,567	-0.29%
2023/05/15	25	34.01	1.9	34.55	34.50	23.1	7,585	0.30%
2023/05/12	1	34.80	0.6	34.95	34.85	0.4	7,513	0.01%
2023/05/11	1	35.15	0	0.00	35.20	1	7,470	0.01%
2023/05/10	2	35.48	0	0.00	35.50	2	7,450	0.03%
2023/05/08	1	35.60	2	35.90	35.80	-1	7,447	-0.01%
2023/05/05	0	0.00	2	35.55	35.60	-2	7,437	-0.03%
2023/05/04	1	35.80	0	0.00	35.80	1	7,481	0.01%
2023/05/03	0	0.00	3	35.47	35.35	-3	7,492	-0.04%
2023/05/02	1.2	35.61	0	0.00	35.50	1.2	7,619	0.02%
2023/04/28	24	35.65	10	35.75	35.80	14	7,729	0.18%
2023/04/27	1	35.40	3.7	35.55	35.50	-2.7	7,726	-0.04%
2023/04/26	0	0.00	3.8	35.52	35.65	-3.8	7,742	-0.05%
2023/04/25	2.1	35.76	5.4	35.64	35.40	-3.3	7,724	-0.04%
2023/04/24	1	35.55	3.8	35.52	35.55	-2.8	7,638	-0.04%
2023/04/21	2	35.10	12	35.28	35.15	-10	7,666	-0.13%
2023/04/20	1	35.10	3	35.18	35.05	-2	7,657	-0.03%
2023/04/19	1	35.35	61	35.58	35.45	-60	7,673	-0.78%
2023/04/18	0	0.00	0.3	35.60	35.50	-0.3	7,615	0.00%
2023/04/17	0	0.00	4	36.03	35.95	-4	7,572	-0.05%
2023/04/14	0	0.00	109	36.06	36.10	-109	7,546	-1.44%	大賣/鉅額交易
2023/04/13	3	36.00	0	0.00	35.90	3	7,542	0.04%
2023/04/12	2	36.08	0.6	36.08	36.15	1.4	7,539	0.02%
2023/04/10	14	35.68	3	35.80	35.50	11	7,443	0.15%
2023/04/07	4	35.54	0	0.00	35.65	4	7,407	0.05%
2023/04/06	1	35.20	4	35.31	35.15	-3	7,338	-0.04%
2023/03/31	2	35.43	9	35.59	35.35	-7	7,291	-0.10%
2023/03/30	4	35.09	2	35.05	35.05	2	7,236	0.03%
2023/03/29	17	34.86	23.1	35.11	34.90	-6.1	7,244	-0.08%
2023/03/28	6	35.34	12	35.38	35.20	-6	7,227	-0.08%
2023/03/27	10	35.49	0.2	35.53	35.50	9.8	7,223	0.14%
2023/03/24	1	35.80	8.5	35.79	35.85	-7.5	7,204	-0.10%
2023/03/23	3.4	35.84	1	35.70	35.85	2.4	7,168	0.03%
2023/03/22	11	35.23	10.2	35.72	35.95	0.8	7,126	0.01%
2023/03/21	21	35.70	16	35.29	35.65	5	6,984	0.07%
2023/03/20	50	35.05	8	34.53	34.30	42	6,702	0.63%
2023/03/17	10.1	36.35	3	36.28	36.25	7	6,127	0.11%
2023/03/16	467.7	35.91	624.2	36.29	36.25	-156.4	5,954	-2.63%	大買/大賣/鉅額交易
2023/03/15	11	38.35	0	0.00	38.35	11	4,988	0.22%
2023/03/14	12	42.62	3	42.62	42.60	9	4,968	0.18%
2023/03/13	11	42.90	1	42.85	43.00	10	5,011	0.20%
2023/03/10	3	43.62	1	43.45	43.25	2	5,008	0.04%
2023/03/09	6	44.05	6.1	44.04	44.10	-0.1	4,978	0.00%
2023/03/08	0.5	44.05	0	0.00	44.00	0.5	5,069	0.01%
2023/03/07	3	44.00	3	43.85	44.10	0	5,083	0.00%
2023/03/06	9	43.35	6	43.45	43.45	3	5,069	0.06%
2023/03/03	20	43.23	10	43.45	43.25	10	5,086	0.20%
2023/03/02	3	43.20	0	0.00	43.30	3	5,100	0.06%
2023/03/01	10.3	43.51	2	43.95	43.60	8.3	5,047	0.16%
2023/02/24	6	44.43	0	0.00	44.45	6	4,887	0.12%
2023/02/23	3.1	44.50	0	0.00	44.50	3.1	4,861	0.06%
2023/02/22	1	44.05	0.3	44.25	44.20	0.7	4,838	0.01%
2023/02/21	0	44.40	12.4	44.31	44.40	-12.4	4,897	-0.25%
2023/02/20	15	44.02	1	44.05	44.40	14	5,036	0.28%
2023/02/17	2	44.00	0	0.00	44.10	2	5,103	0.04%
2023/02/16	4	44.18	0	0.00	44.10	4	5,221	0.08%
2023/02/15	0	44.10	1	44.00	44.00	-1	5,355	-0.02%
2023/02/14	2	44.15	0	0.00	44.25	2	5,390	0.04%
2023/02/13	3	43.95	5.3	44.11	44.05	-2.3	5,538	-0.04%
2023/02/09	4.2	44.81	0	0.00	44.75	4.2	5,622	0.08%
2023/02/08	1	44.70	0	0.00	44.75	1	5,670	0.02%
2023/02/07	0	0.00	0.1	44.85	44.65	-0.1	5,700	0.00%
2023/02/06	7	44.92	3	45.03	44.70	4	5,741	0.07%
2023/02/03	3	45.20	10	45.16	45.10	-7	5,764	-0.12%
2023/02/02	1	45.30	7	45.34	45.40	-6	5,807	-0.10%
2023/02/01	1	45.25	12	45.13	45.30	-11	5,868	-0.19%
2023/01/31	3	44.93	0	0.00	44.75	3	6,156	0.05%
2023/01/30	26	44.33	7	44.52	44.70	19	6,185	0.31%
2023/01/17	2.1	43.76	2.1	43.79	43.90	0	6,144	0.00%
2023/01/16	1	43.45	0.3	43.67	43.55	0.7	6,200	0.01%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/12	7	43.41	3.3	43.75	43.30	3.7	6,316	0.06%
2023/01/11	1.1	43.34	23	43.52	43.35	-21.9	6,377	-0.34%
2023/01/10	1	43.30	0	0.00	43.30	1	6,394	0.02%
2023/01/09	2	43.55	8	43.74	43.75	-6	6,410	-0.09%
2023/01/05	1	43.00	1	43.75	43.00	0	6,835	0.00%
2023/01/04	2	43.50	3.3	43.41	43.35	-1.3	6,948	-0.02%
2023/01/03	1	43.45	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	8	43.29	43.25	-8	6,996	-0.11%
2022/12/29	0	0.00	5	42.58	42.65	-5	7,015	-0.07%
2022/12/28	11	43.27	0	0.00	43.15	11	7,027	0.16%
2022/12/27	2	44.00	0	0.00	43.90	2	7,143	0.03%
2022/12/23	2	43.55	0	0.00	43.65	2	7,254	0.03%
2022/12/22	3	44.33	1	44.10	44.35	2	7,273	0.03%
2022/12/21	2.2	42.92	0.5	43.10	43.15	1.7	7,318	0.02%
2022/12/20	5.4	43.15	0	0.00	42.50	5.4	7,291	0.07%
2022/12/19	1	44.00	2	44.30	44.00	-1	7,328	-0.01%
2022/12/16	6	44.56	3.2	44.73	44.40	2.8	7,295	0.04%
2022/12/15	1	44.85	0	0.00	45.05	1	7,276	0.01%
2022/12/14	9	45.14	0	0.00	45.00	9	7,264	0.12%
2022/12/13	3.5	44.41	0	0.00	44.45	3.5	7,239	0.05%
2022/12/12	0	0.00	1.2	44.37	44.35	-1.2	7,191	-0.02%
2022/12/09	0	0.00	23.4	45.04	44.85	-23.4	7,209	-0.32%
2022/12/08	1	44.30	32	44.49	44.50	-31	7,180	-0.43%
2022/12/07	5.9	45.55	4.2	45.99	45.60	1.6	7,113	0.02%
2022/12/06	3	46.60	2	46.56	46.45	1	6,971	0.01%
2022/12/05	4	47.13	31	47.34	47.20	-27	6,913	-0.39%
2022/12/02	6	46.34	1.1	46.73	45.95	4.9	6,853	0.07%
2022/12/01	1	46.40	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	0.00	0.2	46.60	46.15	-0.2	6,800	0.00%
2022/11/29	0	45.70	4	45.56	45.90	-4	6,709	-0.06%
2022/11/28	1	44.70	1	45.20	45.25	0	6,788	0.00%
2022/11/25	2	45.65	0	0.00	45.35	2	6,849	0.03%
2022/11/24	22.1	45.03	21	45.08	45.20	1.1	6,829	0.02%
2022/11/23	2	44.20	2	44.30	44.20	0	6,810	0.00%
2022/11/21	4	44.58	1	44.55	44.10	3	6,880	0.04%
2022/11/18	2.1	44.34	4	44.55	44.45	-2	6,867	-0.03%
2022/11/17	10.2	43.95	10	43.56	43.95	0.2	6,861	0.00%
2022/11/16	21	45.15	0	0.00	44.25	21	6,816	0.31%
2022/11/15	9	45.09	3	44.95	45.50	6	6,702	0.09%
2022/11/14	6	45.40	7	45.46	45.25	-1	6,637	-0.01%
2022/11/11	7	44.19	9	44.42	44.65	-2	6,548	-0.03%
2022/11/10	10	43.36	7.1	43.34	43.30	2.9	6,453	0.04%
2022/11/09	11	43.86	11	44.05	43.60	0	6,546	0.00%
2022/11/08	11.1	43.21	15	43.04	43.45	-3.9	6,489	-0.06%
2022/11/07	5	41.09	5	41.34	41.80	0	6,546	0.00%
2022/11/04	3	40.00	2	40.08	40.70	1	6,674	0.01%
2022/11/03	3.1	40.25	4	40.40	40.35	-0.9	6,784	-0.01%
2022/11/02	4	40.53	4	40.33	40.90	0	6,852	0.00%
2022/11/01	12	39.85	4	39.86	40.00	8	6,873	0.12%
2022/10/31	12	39.79	5	39.55	39.60	7	6,907	0.10%
2022/10/28	6	40.35	4	40.41	40.00	2	6,976	0.03%
2022/10/27	15	39.93	13	40.15	40.35	2	7,020	0.03%
2022/10/26	12.9	57.79	24	58.01	58.00	-11.1	6,861	-0.16%
2022/10/25	2	57.60	1	57.70	58.10	1	7,285	0.01%
2022/10/24	2	60.15	1	60.00	59.00	1	7,298	0.01%
2022/10/21	4	60.50	2	60.65	60.40	2	7,271	0.03%
2022/10/20	1	57.30	2.2	58.72	60.50	-1.2	7,414	-0.02%
2022/10/19	3.1	59.16	1	59.70	58.80	2.1	7,709	0.03%
2022/10/18	6	58.09	4.1	57.97	59.00	2	8,120	0.02%
2022/10/17	7.1	55.67	9	56.50	57.40	-1.9	9,704	-0.02%
2022/10/14	7	55.59	5	56.06	56.50	2	9,729	0.02%
2022/10/13	12	57.31	12	55.94	54.70	0	10,220	0.00%
2022/10/12	5	55.12	3.3	55.70	56.60	1.7	9,827	0.02%
2022/10/11	2	52.10	0	0.00	51.50	2	9,732	0.02%
2022/10/07	0	0.00	7	53.53	53.60	-7	9,688	-0.07%
2022/10/06	0	0.00	6	52.96	53.10	-6	9,659	-0.06%
2022/10/05	0	0.00	2	51.50	51.40	-2	9,655	-0.02%
2022/10/04	1	48.85	14	49.91	50.30	-13	9,677	-0.13%
2022/10/03	5	50.32	2	51.00	49.85	3	9,596	0.03%
2022/09/30	1	50.60	0	0.00	51.40	1	9,546	0.01%
2022/09/28	4	51.90	0	0.00	50.60	4	9,600	0.04%
2022/09/27	1	53.80	0	0.00	53.70	1	9,542	0.01%
2022/09/26	32	53.22	10	53.30	53.50	22	9,574	0.23%
2022/09/23	0	0.00	0.1	56.50	56.10	-0.1	9,574	0.00%
2022/09/22	5	56.64	0	0.00	56.50	5	9,599	0.05%
2022/09/21	1.2	58.30	0	0.00	58.40	1.2	9,561	0.01%
2022/09/20	0.1	58.80	4	58.50	58.90	-3.9	9,553	-0.04%
2022/09/19	2	58.50	0	0.00	58.00	2	9,556	0.02%
2022/09/14	1	59.40	0	0.00	59.00	1	9,595	0.01%
2022/09/13	1	60.80	1	60.50	60.70	0	9,604	0.00%
2022/09/12	0	0.00	1	60.50	60.30	-1	9,658	-0.01%
2022/09/07	2.7	58.60	2	58.25	58.00	0.7	9,759	0.01%
2022/09/06	0	0.00	1	59.90	60.00	-1	9,736	-0.01%
2022/09/05	1	59.00	0	0.00	59.90	1	9,788	0.01%
2022/09/02	1	59.10	0	0.00	59.20	1	9,859	0.01%
2022/09/01	8	61.53	3	61.27	61.30	5	9,779	0.05%
2022/08/30	0.1	63.00	6.3	62.85	63.40	-6.2	9,714	-0.06%
2022/08/29	1	62.80	0	0.00	62.80	1	9,725	0.01%
2022/08/26	0	0.00	1	63.50	64.30	-1	9,730	-0.01%
2022/08/25	1	62.70	2	63.05	62.70	-1	9,704	-0.01%
2022/08/24	1	61.80	1	62.40	62.60	0	9,758	0.00%
2022/08/23	3	62.30	0	0.00	61.80	3	9,953	0.03%
2022/08/22	0.3	63.10	2	63.20	63.20	-1.7	10,007	-0.02%
2022/08/19	3	62.40	0.1	63.00	63.00	2.9	10,012	0.03%
2022/08/18	2	62.60	6.3	62.73	63.00	-4.3	10,003	-0.04%
2022/08/17	2	63.35	0	0.00	63.30	2	9,993	0.02%
2022/08/16	7.5	62.91	1	62.60	63.50	6.5	9,996	0.07%
2022/08/15	3.2	64.38	1.1	63.98	64.90	2.1	9,864	0.02%
2022/08/12	11.2	63.17	29	63.00	63.00	-17.8	9,811	-0.18%
2022/08/11	42.1	63.59	167	63.01	64.50	-124.9	9,774	-1.28%	大賣/鉅額交易
2022/08/10	4	61.28	3	60.83	61.50	1	9,669	0.01%
2022/08/09	1	58.70	4	59.40	60.00	-3	9,575	-0.03%
2022/08/08	4	58.05	0	0.00	58.00	4	9,580	0.04%
2022/08/05	2	57.50	3	57.30	57.70	-1	9,675	-0.01%
2022/08/04	22	55.42	83	55.54	56.00	-61	9,803	-0.62%
2022/08/03	9	56.74	0	0.00	56.40	9	9,749	0.09%
2022/08/02	32	57.71	6	57.62	57.90	26	9,726	0.27%
2022/08/01	9.2	56.27	15.4	56.28	57.90	-6.2	9,782	-0.06%
2022/07/29	82	54.80	3	54.80	54.80	79	9,333	0.85%
2022/07/28	2	60.70	3.3	60.82	60.80	-1.3	9,592	-0.01%
2022/07/27	6	60.03	5	60.18	60.80	1	9,631	0.01%
2022/07/26	4	61.45	7.3	60.40	61.10	-3.3	9,605	-0.03%
2022/07/25	13	57.44	23.2	58.21	59.60	-10.2	9,320	-0.11%
2022/07/22	67.1	57.45	180.4	55.78	58.00	-113.3	9,034	-1.25%	大賣/鉅額交易
2022/07/21	46.4	59.20	7.2	59.20	59.20	39.2	8,254	0.48%
2022/07/20	70.1	67.12	6	66.87	65.70	64.1	8,214	0.78%
2022/07/19	6	72.80	1	72.90	72.90	5	7,723	0.06%
2022/07/18	0	0.00	1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	38.9	70.93	3	70.90	70.90	35.9	7,754	0.46%
2022/07/14	1	70.70	1	70.80	71.30	0	7,784	0.00%
2022/07/13	2	71.10	9	70.83	71.20	-7	7,796	-0.09%
2022/07/12	3.1	69.41	1	69.10	69.10	2.1	7,877	0.03%
2022/07/11	3	69.43	0	0.00	69.40	3	7,850	0.04%
2022/07/08	11	71.25	5	71.72	70.90	6	7,817	0.08%
2022/07/07	6	69.28	0	0.00	71.00	6	7,858	0.08%
2022/07/06	0	0.00	2	70.50	69.90	-2	8,040	-0.02%
2022/07/05	2	71.25	1.6	71.77	71.40	0.4	8,002	0.01%
2022/07/04	1.1	70.74	1	71.80	71.40	0.1	7,999	0.00%
2022/07/01	2.2	70.78	1	72.80	70.30	1.2	8,025	0.02%
2022/06/30	2	73.90	1	73.80	73.40	1	7,927	0.01%
2022/06/29	0	0.00	1	75.10	74.80	-1	7,915	-0.01%
2022/06/28	15	74.93	0.1	75.00	74.80	15	7,956	0.19%
2022/06/27	0.2	75.70	39	75.46	75.50	-38.8	8,050	-0.48%
2022/06/24	1	74.10	2	74.40	74.50	-1	8,124	-0.01%
2022/06/23	2	72.35	5	72.00	72.70	-3	8,146	-0.04%
2022/06/22	16	73.51	1	75.40	72.70	15	8,246	0.18%
2022/06/21	8	73.91	2	73.80	74.40	6	8,256	0.07%
2022/06/20	6.2	73.35	7	73.87	72.60	-0.8	8,320	-0.01%
2022/06/17	5	74.56	5	74.80	74.30	0	8,386	0.00%
2022/06/16	2	77.40	2	77.50	75.70	0	8,421	0.00%
2022/06/15	0	0.00	2	77.20	77.00	-2	8,689	-0.02%
2022/06/14	2	76.80	5	76.34	77.30	-3	8,740	-0.03%
2022/06/13	3	76.80	11.6	76.97	75.70	-8.6	8,821	-0.10%
2022/06/10	6	78.32	2	78.60	78.50	4	8,757	0.05%
2022/06/09	1	78.40	4	78.20	78.40	-3	8,756	-0.03%
2022/06/08	4	77.85	4.4	77.95	77.90	-0.4	8,770	0.00%
2022/06/07	22	77.75	4	77.83	77.80	18	8,799	0.20%
2022/06/06	21.4	77.58	23	76.90	77.60	-1.6	8,844	-0.02%
2022/06/02	7.3	75.89	3	76.57	76.20	4.3	8,997	0.05%
2022/06/01	17	76.34	3.3	76.64	76.10	13.7	9,142	0.15%
2022/05/31	2	74.60	1	74.80	77.10	1	9,138	0.01%
2022/05/30	2.2	74.36	6	74.55	75.00	-3.8	9,004	-0.04%
2022/05/27	0	0.00	1	73.00	72.80	-1	8,955	-0.01%
2022/05/26	0.1	72.50	2	72.50	72.00	-1.9	9,021	-0.02%
2022/05/25	0	0.00	3	72.60	72.50	-3	9,173	-0.03%
2022/05/24	6	71.68	2	71.55	71.70	4	9,462	0.04%
2022/05/23	0	0.00	2	72.80	72.70	-2	9,605	-0.02%
2022/05/20	2.3	73.00	2.3	73.04	72.70	0	9,745	0.00%
2022/05/19	3	72.07	5	72.06	71.90	-2	9,872	-0.02%
2022/05/18	41	73.33	1	73.10	73.80	40	9,887	0.40%
2022/05/17	8	70.54	1	70.60	71.30	7	9,881	0.07%
2022/05/16	8	70.73	0	0.00	70.20	8	9,838	0.08%
2022/05/13	6	70.17	2.2	71.46	71.50	3.8	9,759	0.04%
2022/05/12	9	70.58	4	72.58	69.80	5	9,667	0.05%
2022/05/11	19.2	73.81	6	73.90	73.40	13.2	9,487	0.14%
2022/05/10	15	73.13	13.5	73.64	74.30	1.5	9,478	0.02%
2022/05/09	21	74.61	4	74.70	74.00	17	9,401	0.18%
2022/05/06	16.1	75.87	11	76.48	76.40	5.1	9,293	0.05%
2022/05/05	26.1	77.68	17.1	77.68	77.70	9	9,294	0.10%
2022/05/04	4	79.93	4	80.13	80.30	0	8,937	0.00%
2022/05/03	18.1	80.08	33	79.51	79.60	-14.9	8,877	-0.17%
2022/04/29	0.1	78.40	9	78.07	78.30	-8.9	8,755	-0.10%
2022/04/28	14.4	77.79	5.1	77.70	77.50	9.3	8,743	0.11%
2022/04/27	74	77.75	47.9	77.79	78.90	26.1	8,590	0.30%
2022/04/26	2	74.50	0	0.00	74.50	2	7,745	0.03%
2022/04/25	3.1	67.65	1	67.40	67.80	2.1	7,794	0.03%
2022/04/22	13	69.11	0	0.00	69.10	13	7,749	0.17%
2022/04/21	3	70.07	0	0.00	69.90	3	7,781	0.04%
2022/04/20	14	70.29	1	71.10	70.30	13	7,799	0.17%
2022/04/19	3	70.73	0	0.00	70.20	3	7,905	0.04%
2022/04/18	16.7	70.58	2	70.10	69.80	14.7	8,173	0.18%
2022/04/15	0.9	73.00	19.1	72.65	72.50	-18.2	8,063	-0.23%
2022/04/14	2	74.80	2	74.05	73.80	0	8,033	0.00%
2022/04/13	3.1	74.40	6	74.15	74.30	-2.9	8,065	-0.04%
2022/04/12	16	73.99	10.2	75.78	73.20	5.8	8,002	0.07%
2022/04/11	24	78.13	0	0.00	77.80	24	7,785	0.31%
2022/04/08	2.3	78.89	4	78.95	79.10	-1.8	7,767	-0.02%
2022/04/07	11.2	78.60	0	0.00	77.50	11.2	7,746	0.14%
2022/04/06	9.1	79.00	10.6	79.80	79.80	-1.5	7,673	-0.02%
2022/04/01	10	78.82	26	79.07	79.10	-16	7,626	-0.21%
2022/03/31	3.6	79.38	12	79.60	79.30	-8.4	7,628	-0.11%
2022/03/30	17.5	79.12	1.1	80.00	79.10	16.4	7,624	0.22%
2022/03/29	8.5	78.09	8	79.03	79.20	0.5	7,527	0.01%
2022/03/28	5.5	76.08	6.9	76.37	77.20	-1.4	7,434	-0.02%
2022/03/25	33	76.42	17.9	75.77	77.20	15.1	7,414	0.20%
2022/03/24	10	75.30	0	0.00	75.10	10	7,271	0.14%
2022/03/23	12.2	73.83	26	74.06	74.90	-13.8	7,250	-0.19%
2022/03/22	12.3	72.50	3.7	73.24	73.60	8.6	7,157	0.12%
2022/03/21	1	72.00	4	71.93	71.90	-3	7,055	-0.04%
2022/03/18	2	72.97	1	71.10	73.00	1	6,990	0.01%
2022/03/17	44	70.59	0	0.00	70.80	44	6,786	0.65%
2022/03/16	11	70.39	0	0.00	70.10	11	6,737	0.16%
2022/03/15	12	71.85	1	72.30	71.70	11	6,594	0.17%
2022/03/11	4.3	71.88	0	0.00	72.10	4.3	6,614	0.07%
2022/03/10	3.1	71.70	7	71.86	71.90	-4	6,630	-0.06%
2022/03/09	6	68.82	0	0.00	69.90	6	6,627	0.09%
2022/03/08	11.1	68.32	11.5	68.73	67.60	-0.4	6,590	-0.01%
2022/03/07	4.1	70.98	4	70.38	70.60	0.1	6,421	0.00%
2022/03/04	1	73.61	0.3	73.72	73.30	0.8	6,411	0.01%
2022/03/03	2	73.40	5	73.38	73.60	-3	6,550	-0.05%
2022/03/02	1.1	71.80	0	0.00	72.40	1.1	6,620	0.02%
2022/03/01	3	71.43	1	71.80	72.00	2	6,599	0.03%
2022/02/25	27.2	72.47	5.1	71.20	71.60	22.1	6,532	0.34%
2022/02/24	6	71.75	122.7	71.92	71.50	-116.7	6,388	-1.83%	大賣/鉅額交易
2022/02/23	18.4	73.81	31	73.86	74.40	-12.6	6,141	-0.21%
2022/02/22	30.5	71.43	2	71.05	71.80	28.5	6,098	0.47%
2022/02/21	2.3	70.53	8.2	71.38	71.90	-6	5,982	-0.10%
2022/02/18	2	69.85	6	69.90	69.90	-4	5,863	-0.07%
2022/02/17	4.2	68.26	0	0.00	68.80	4.2	5,808	0.07%
2022/02/16	3	67.93	0	0.00	67.80	3	5,947	0.05%
2022/02/15	3	68.00	0	0.00	67.50	3	6,047	0.05%
2022/02/14	10.1	67.55	1	67.90	67.50	9.1	6,087	0.15%
2022/02/11	8	68.62	4	68.60	68.90	4	6,110	0.07%
2022/02/10	12	67.78	21	68.28	68.80	-9	6,203	-0.15%
2022/02/09	1	67.70	12	67.93	67.70	-11	6,179	-0.18%
2022/02/08	6	67.53	6	67.73	67.70	0	6,283	0.00%
2022/02/07	5	65.78	3	66.10	67.20	2	6,266	0.03%
2022/01/26	1	63.40	0	0.00	63.70	1	6,224	0.02%
2022/01/25	2	63.50	0	0.00	63.40	2	6,480	0.03%
2022/01/24	3.2	63.66	0	0.00	64.40	3.2	6,577	0.05%
2022/01/21	5.2	64.86	2.1	65.00	64.80	3.2	6,731	0.05%
2022/01/20	2.7	65.58	1	66.70	66.30	1.7	6,874	0.02%
2022/01/19	3.1	66.31	3.4	66.35	66.00	-0.3	7,402	0.00%
2022/01/18	3	66.80	4	67.30	67.00	-1	7,750	-0.01%
2022/01/17	4.1	66.50	2	66.90	66.80	2.1	7,872	0.03%
2022/01/14	11	65.96	4.1	66.42	66.00	6.9	8,057	0.09%
2022/01/13	4	66.30	9	66.78	67.00	-5	8,087	-0.06%
2022/01/12	6	66.68	8	66.59	66.50	-2	8,079	-0.02%
2022/01/11	22.1	65.82	20.5	66.32	67.00	1.6	7,972	0.02%
2022/01/05	2	62.70	0	0.00	63.10	2	7,746	0.03%
2022/01/03	0	0.00	7	63.80	63.60	-7	7,931	-0.09%
2021/12/30	1.3	63.93	1	63.80	63.80	0.3	7,940	0.00%
2021/12/29	10.1	63.50	0	0.00	63.50	10.1	8,031	0.13%
2021/12/28	0	0.00	1	62.70	63.00	-1	8,085	-0.01%
2021/12/27	1	63.20	1.7	63.14	63.00	-0.7	8,192	-0.01%
2021/12/24	3.1	63.44	0	0.00	63.30	3.1	8,294	0.04%
2021/12/23	0.3	62.50	0.3	62.40	62.50	0	8,336	0.00%
2021/12/21	0	62.30	0	0.00	62.40	0	8,678	0.00%
2021/12/20	0	61.30	0	0.00	61.40	0	9,124	0.00%
2021/12/17	1	61.90	0.9	61.60	61.30	0.1	9,432	0.00%
2021/12/16	0	0.00	1.9	61.97	61.80	-1.9	10,123	-0.02%
2021/12/15	10.3	61.90	0	0.00	61.90	10.3	10,653	0.10%
2021/12/14	1	60.80	1	62.20	61.00	0	10,919	0.00%
2021/12/13	0	0.00	1.2	62.38	61.60	-1.2	11,008	-0.01%
2021/12/10	0	63.60	0	0.00	63.20	0	11,117	0.00%
2021/12/09	0	64.20	0	0.00	64.00	0	11,358	0.00%
2021/12/08	4	64.43	0.2	64.40	64.10	3.8	11,789	0.03%
2021/12/07	2	64.35	0	0.00	64.40	2	12,028	0.02%
2021/12/06	8	62.89	0	0.00	63.00	8	12,160	0.07%
2021/12/03	53.6	63.47	20.1	63.31	63.40	33.5	12,276	0.27%
2021/12/02	4	63.83	0	0.00	63.70	4	12,428	0.03%
2021/12/01	3	64.67	0	0.00	64.80	3	12,676	0.02%
2021/11/30	0.2	64.36	3.1	65.01	64.20	-2.8	12,675	-0.02%
2021/11/29	0	64.20	0	0.00	63.80	0	12,668	0.00%
2021/11/26	36	65.28	5.4	65.79	64.90	30.6	12,667	0.24%
2021/11/25	1	66.80	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0.1	66.96	10	66.50	66.90	-9.9	12,709	-0.08%
2021/11/23	5.2	66.74	2.6	66.89	66.50	2.6	12,738	0.02%
2021/11/22	1.5	66.60	0.8	66.90	66.70	0.7	12,707	0.01%
2021/11/19	26	67.18	3.8	68.19	67.10	22.2	12,660	0.18%
2021/11/18	2.8	69.01	0.9	68.89	68.70	1.9	12,521	0.02%
2021/11/17	62	68.47	1	68.50	68.90	61	12,501	0.49%
2021/11/16	1	68.60	3	68.63	68.50	-2	12,484	-0.02%
2021/11/15	38.3	68.78	1.2	69.90	69.00	37.1	12,470	0.30%
2021/11/12	18	68.22	4	67.85	68.50	14	12,312	0.11%
2021/11/11	14.1	66.74	4.5	67.05	66.70	9.6	12,278	0.08%
2021/11/10	14.1	66.79	15.1	66.88	66.80	-1	12,311	-0.01%
2021/11/09	27	67.11	20.1	67.15	67.50	6.9	12,330	0.06%
2021/11/08	1	67.50	3	66.93	67.50	-2	12,253	-0.02%
2021/11/05	6	67.18	6	67.45	67.00	0	12,270	0.00%
2021/11/04	0	0.00	3	68.50	68.50	-3	12,132	-0.02%
2021/11/03	4	69.43	3	69.13	69.60	1	12,059	0.01%
2021/11/02	5.4	68.56	17	69.74	68.20	-11.6	11,962	-0.10%
2021/11/01	1	70.70	13	70.81	70.90	-12	11,713	-0.10%
2021/10/29	21.5	70.91	16	71.34	70.90	5.5	11,593	0.05%
2021/10/28	19.5	69.95	13	69.84	69.90	6.5	11,409	0.06%
2021/10/27	31	68.44	44.2	69.27	69.90	-13.2	11,209	-0.12%
2021/10/26	27	64.81	36.1	64.53	67.20	-9.1	10,637	-0.09%
2021/10/25	4	61.35	27	61.13	61.90	-23	10,289	-0.22%
2021/10/22	2.1	59.71	71	60.25	60.80	-68.9	10,202	-0.68%
2021/10/21	1.2	58.01	5	57.82	58.20	-3.8	10,106	-0.04%
2021/10/20	0	0.00	2	56.80	57.30	-2	10,103	-0.02%
2021/10/19	31	56.39	1	56.40	57.00	30	10,262	0.29%
2021/10/18	8	56.19	40	56.05	56.40	-32	10,314	-0.31%
2021/10/15	31	54.87	1	55.20	55.20	30	10,382	0.29%
2021/10/14	5	54.60	3	54.67	54.50	2	10,443	0.02%
2021/10/13	16	54.51	0	0.00	54.80	16	10,588	0.15%
2021/10/12	10	55.26	2	55.65	55.30	8	10,583	0.08%
2021/10/08	3	56.77	2	57.00	56.80	1	10,518	0.01%
2021/10/07	1	55.80	3	56.13	56.40	-2	10,529	-0.02%
2021/10/06	10	56.39	7	56.86	55.30	3	10,674	0.03%
2021/10/05	3	55.33	3	55.33	56.00	0	10,724	0.00%
2021/10/04	13.5	55.81	16	55.58	55.30	-2.6	10,856	-0.02%
2021/10/01	13.2	56.34	11	56.21	56.00	2.2	11,058	0.02%
2021/09/30	3	57.63	0	0.00	57.40	3	11,098	0.03%
2021/09/29	0.5	57.62	15	57.47	57.40	-14.5	11,014	-0.13%
2021/09/28	16	57.78	29.1	56.03	57.90	-13.1	10,929	-0.12%
2021/09/27	70.2	57.63	6	57.35	56.10	64.2	10,701	0.60%
2021/09/24	28	60.65	7.2	60.92	59.80	20.8	10,230	0.20%
2021/09/23	55.5	61.02	40.2	60.85	61.10	15.3	9,950	0.15%
2021/09/22	52.6	82.02	144.3	82.36	82.30	-91.8	9,324	-0.98%	大賣/
2021/09/17	4	84.13	56	85.45	85.00	-52	9,002	-0.58%
2021/09/16	20	84.55	17.3	83.96	83.90	2.8	8,754	0.03%
2021/09/15	73	84.28	41	83.93	84.60	32	8,643	0.37%
2021/09/14	18	81.46	59	82.53	83.50	-41	8,435	-0.49%
2021/09/13	76	82.02	96	82.54	81.50	-20	8,187	-0.24%
2021/09/10	56	80.27	28	80.40	81.20	28	7,808	0.36%
2021/09/09	15	77.45	13	77.99	78.50	2	7,588	0.03%
2021/09/08	16	76.09	5.5	75.12	75.10	10.5	7,397	0.14%
2021/09/07	10	74.49	9	74.80	76.10	1	7,242	0.01%
2021/09/06	6	73.24	12.1	73.47	73.60	-6.1	7,053	-0.09%
2021/09/03	3	69.80	3	70.03	69.90	0	6,790	0.00%
2021/09/02	48	70.98	2	71.85	69.40	46	6,743	0.68%
2021/09/01	12	70.73	25	71.40	71.30	-13	6,592	-0.20%
2021/08/31	0.2	67.60	16	67.53	69.30	-15.8	6,396	-0.25%
2021/08/30	1	67.50	0	0.00	67.60	1	6,261	0.02%
2021/08/27	36	65.95	38.7	66.62	66.90	-2.7	6,208	-0.04%
2021/08/26	0.4	65.45	0	0.00	65.30	0.4	6,145	0.01%
2021/08/25	0	0.00	2	65.25	65.40	-2	6,158	-0.03%
2021/08/24	0	0.00	2	65.20	64.80	-2	6,142	-0.03%
2021/08/23	3	64.53	1	64.50	64.80	2	6,169	0.03%
2021/08/20	6	63.50	1	62.80	63.00	5	6,168	0.08%
2021/08/19	0	0.00	1	64.30	63.60	-1	6,197	-0.02%
2021/08/18	5	63.86	11	64.30	65.40	-6	6,155	-0.10%
2021/08/17	27	65.04	21.1	63.76	63.50	6	6,094	0.10%
2021/08/16	10	66.10	7	67.45	65.90	3	6,041	0.05%
2021/08/13	44.1	67.50	30	67.87	67.80	14	5,959	0.24%
2021/08/12	5	65.65	17	66.13	67.00	-12	5,897	-0.20%
2021/08/11	11.1	65.43	1	65.30	65.30	10.1	5,920	0.17%
2021/08/10	1	64.50	0	0.00	64.50	1	5,951	0.02%
2021/08/09	0.3	64.50	0	0.00	64.90	0.3	6,139	0.00%
2021/08/06	25	64.63	0	0.00	64.70	25	6,274	0.40%
2021/08/05	0	64.75	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	5	64.96	65.00	-5	6,738	-0.07%
2021/08/03	3	64.07	3.1	63.85	64.30	-0.1	6,917	0.00%
2021/08/02	7	63.30	17	63.30	63.60	-10	7,003	-0.14%
2021/07/30	54	61.92	1	62.60	62.40	53	6,997	0.76%
2021/07/29	5	62.34	0	0.00	62.20	5	7,027	0.07%
2021/07/28	8	61.15	1	61.70	61.40	7	7,070	0.10%
2021/07/27	34	63.06	34	62.10	62.10	0	7,230	0.00%
2021/07/26	3	65.40	89.4	65.79	64.80	-86.4	7,176	-1.20%
2021/07/23	6	65.90	44.5	65.88	66.40	-38.5	7,135	-0.54%
2021/07/22	86	64.80	14.5	64.93	65.00	71.5	6,977	1.02%
2021/07/21	11.2	65.06	128	65.07	65.10	-116.8	6,938	-1.68%	大賣/鉅額交易
2021/07/20	13.2	65.82	20	66.00	65.80	-6.8	6,906	-0.10%
2021/07/19	5	66.44	10	67.47	66.60	-5	6,888	-0.07%
2021/07/16	2	64.00	0	0.00	65.60	2	6,921	0.03%
2021/07/15	0	0.00	2	64.55	64.80	-2	6,945	-0.03%
2021/07/14	4	63.15	10	62.40	63.30	-6	6,955	-0.09%
2021/07/13	11	64.48	32	65.25	64.00	-21	7,001	-0.30%
2021/07/12	5	65.28	130	64.66	65.40	-125	6,962	-1.80%	大賣/鉅額交易
2021/07/09	168	62.41	9	62.87	62.90	159	6,865	2.32%	大買/鉅額交易
2021/07/08	123	62.73	150.8	62.66	62.90	-27.8	6,744	-0.41%	大買/大賣/
2021/07/07	2.3	58.48	1.1	59.29	59.10	1.2	6,524	0.02%
2021/07/06	0	0.00	0.2	56.80	56.80	-0.2	6,403	0.00%
2021/07/05	6	56.77	0.3	56.70	56.70	5.7	6,492	0.09%
2021/07/02	5	56.70	0	0.00	56.40	5	6,586	0.08%
2021/07/01	3	56.83	2	56.65	56.60	1	6,649	0.02%
2021/06/30	4	56.70	0	0.00	56.60	4	6,742	0.06%
2021/06/29	2	57.30	5	56.96	56.70	-3	6,807	-0.04%
2021/06/28	10.3	56.85	17	56.32	57.60	-6.7	6,848	-0.10%
2021/06/25	1	55.00	3	54.80	54.80	-2	6,779	-0.03%
2021/06/24	3	54.43	4	54.60	54.20	-1	7,383	-0.01%
2021/06/23	10	54.00	1	54.00	54.00	9	7,402	0.12%
2021/06/22	0	53.93	0	0.00	53.80	0	7,489	0.00%
2021/06/21	2	53.80	2	53.70	53.90	0	7,565	0.00%
2021/06/16	2.1	53.60	6	53.23	53.40	-3.9	7,669	-0.05%
2021/06/15	2.1	53.80	5	53.60	53.70	-3	7,756	-0.04%
2021/06/10	2.9	52.30	36	52.28	52.30	-33.1	7,938	-0.42%
2021/06/09	0	0.00	5	52.20	52.10	-5	7,982	-0.06%
2021/06/08	2	52.20	1	52.10	52.30	1	8,079	0.01%
2021/06/07	0.3	52.60	2	52.15	52.20	-1.7	8,253	-0.02%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	0	0.00	1	52.60	52.50	-1	8,578	-0.01%
2021/05/31	1	52.20	5.6	52.64	52.50	-4.6	8,689	-0.05%
2021/05/28	1	52.60	6	52.32	52.40	-5	8,738	-0.06%
2021/05/27	1	51.90	0	0.00	52.00	1	8,795	0.01%
2021/05/26	0	0.00	1	51.50	51.80	-1	8,838	-0.01%
2021/05/25	11	51.77	3	51.67	51.70	8	8,879	0.09%
2021/05/24	0	0.00	0.1	51.70	51.50	-0.1	8,946	0.00%
2021/05/21	6	51.78	0	0.00	51.70	6	9,023	0.07%
2021/05/20	2.2	51.29	2	50.95	51.00	0.2	9,068	0.00%
2021/05/19	1.8	50.99	20	51.33	51.20	-18.2	9,040	-0.20%
2021/05/18	8	50.34	14	50.50	51.00	-6	9,037	-0.07%
2021/05/17	41.9	49.85	63	49.35	48.45	-21.1	8,988	-0.23%
2021/05/14	4.2	51.19	0	0.00	51.00	4.2	8,783	0.05%
2021/05/13	4	49.64	2	49.75	49.85	2	8,642	0.02%
2021/05/12	15	51.20	8	50.39	50.20	7	8,526	0.08%
2021/05/11	4	53.63	7	53.83	53.80	-3	8,165	-0.04%
2021/05/10	10	53.90	2	54.10	54.60	8	7,961	0.10%
2021/05/07	1.3	53.41	0	0.00	53.50	1.3	7,907	0.02%
2021/05/06	6	53.32	0	0.00	53.00	6	7,904	0.08%
2021/05/05	2.4	52.74	2	53.05	52.50	0.4	7,852	0.01%
2021/05/04	12	52.38	10	52.48	52.20	2	7,773	0.03%
2021/05/03	1.3	53.25	19.2	53.35	53.10	-17.9	7,497	-0.24%
2021/04/29	6	53.23	0	53.30	53.10	6	7,427	0.08%
2021/04/28	8	54.04	17.5	53.85	53.70	-9.5	7,378	-0.13%
2021/04/27	12	54.08	1	54.00	54.10	11	7,421	0.15%
2021/04/26	0	0.00	3	54.03	54.30	-3	7,393	-0.04%
2021/04/23	43	52.64	19	53.08	53.20	24	7,335	0.33%
2021/04/22	32	52.98	4	54.15	52.70	28	7,311	0.38%
2021/04/21	20	53.73	25	53.76	54.10	-5	7,133	-0.07%
2021/04/20	14	52.60	9	52.77	53.10	5	7,055	0.07%
2021/04/19	123	53.02	23.8	52.97	53.10	99.2	7,025	1.41%	大買/
2021/04/16	8	51.25	23.6	50.83	51.40	-15.6	6,894	-0.23%
2021/04/15	2	50.00	0	0.00	50.10	2	6,783	0.03%
2021/04/14	12	49.34	30	49.48	49.55	-18	6,728	-0.27%
2021/04/13	11	50.32	212	50.01	49.85	-201	6,716	-2.99%	大賣/鉅額交易
2021/04/12	3	49.83	2	49.80	49.95	1	6,649	0.02%
2021/04/09	11	49.30	11	49.36	49.45	0	6,629	0.00%
2021/04/08	7.1	49.97	20	50.00	49.80	-12.9	6,544	-0.20%
2021/04/07	1	49.95	1	50.10	50.00	0	6,455	0.00%
2021/04/06	15	49.98	6	50.02	50.00	9	6,395	0.14%
2021/04/01	2	49.68	3	49.43	49.60	-1	6,285	-0.02%
2021/03/31	0	0.00	26.1	49.34	49.50	-26.1	6,175	-0.42%
2021/03/30	14	48.78	24	48.47	48.90	-10	6,036	-0.17%
2021/03/29	53	48.88	30.8	48.90	48.85	22.2	5,902	0.38%
2021/03/26	1	45.40	6	45.73	45.75	-5	5,279	-0.09%
2021/03/25	3	44.72	13	45.08	45.20	-10	5,226	-0.19%
2021/03/24	4	45.14	6.7	44.77	44.40	-2.7	5,136	-0.05%
2021/03/23	18.8	44.89	20	44.88	45.20	-1.2	5,052	-0.02%
2021/03/22	19	44.51	57	44.70	44.85	-38	5,014	-0.76%
2021/03/19	0.1	44.55	0	0.00	44.55	0.1	4,970	0.00%
2021/03/17	10	45.05	1	45.15	45.30	9	4,839	0.19%
2021/03/16	2.4	44.17	40.1	44.21	44.40	-37.7	4,730	-0.80%
2021/03/15	1.6	43.50	0	0.00	43.75	1.6	4,852	0.03%
2021/03/12	42	43.28	5	43.31	43.30	37	4,930	0.75%
2021/03/11	189.8	44.10	40	43.89	43.80	149.8	4,909	3.05%	大買/鉅額交易
2021/03/10	6	43.73	10.5	43.98	43.85	-4.5	4,774	-0.09%
2021/03/09	7	42.98	11.5	43.26	43.50	-4.5	4,695	-0.10%
2021/03/08	3.3	42.60	25	42.74	42.75	-21.7	4,623	-0.47%
2021/03/05	0	0.00	28	42.17	42.15	-28	4,621	-0.61%
2021/03/04	1.3	42.11	4	42.20	42.20	-2.7	4,853	-0.06%
2021/03/03	11	41.81	24	41.71	42.05	-13	4,788	-0.27%
2021/03/02	10	41.60	2	42.10	41.60	8	4,714	0.17%
2021/02/26	17	41.50	5	41.59	41.70	12	4,687	0.26%
2021/02/25	1	41.55	3	41.72	41.65	-2	4,612	-0.04%
2021/02/24	10	41.47	8	41.83	41.45	2	4,608	0.04%
2021/02/23	7	41.65	12	41.70	41.75	-5	4,563	-0.11%
2021/02/22	10	41.20	6	41.22	41.20	4	4,583	0.09%
2021/02/19	0	0.00	6	40.76	40.90	-6	4,526	-0.13%
2021/02/18	0	0.00	10	40.65	40.90	-10	4,534	-0.22%
2021/02/17	0	0.00	9	40.17	40.20	-9	4,507	-0.20%
2021/02/05	8	39.46	0	0.00	39.50	8	4,506	0.18%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/02/01	1	38.85	0	0.00	38.80	1	4,840	0.02%
2021/01/29	5	38.94	0	0.00	38.75	5	4,864	0.10%
2021/01/28	2	39.25	1	39.20	39.25	1	4,838	0.02%
2021/01/25	1	39.90	0	0.00	39.70	1	4,884	0.02%
2021/01/22	0	0.00	0.5	39.60	39.60	-0.5	4,948	-0.01%
2021/01/21	5	39.70	0	0.00	39.50	5	5,016	0.10%
2021/01/20	13	39.32	1.8	39.69	39.35	11.3	5,139	0.22%
2021/01/19	0	0.00	2	40.15	40.00	-2	5,446	-0.04%
2021/01/18	0	0.00	21	40.06	40.20	-21	5,425	-0.39%
2021/01/15	4	40.45	1	40.35	40.25	3	5,380	0.06%
2021/01/14	0	0.00	0.6	40.70	40.70	-0.6	5,366	-0.01%
2021/01/13	0	0.00	5	40.70	40.70	-5	5,365	-0.09%
2021/01/12	4	40.65	1	40.60	40.50	3	5,374	0.06%
2021/01/08	0	0.00	1	40.40	40.35	-1	5,361	-0.02%
2021/01/07	2	40.35	1	40.35	40.25	1	5,373	0.02%
2021/01/06	13	40.48	11	40.30	40.20	2	5,376	0.04%
2021/01/05	34	40.83	25	40.79	40.70	9	5,327	0.17%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/31	19	40.86	2	40.80	40.90	17	5,360	0.32%
2020/12/30	5	40.85	11	40.85	40.75	-6	5,371	-0.11%
2020/12/29	2	40.63	12	40.61	40.60	-10	5,378	-0.19%
2020/12/28	0	0.00	2	40.53	40.55	-2	5,409	-0.04%
2020/12/24	18	40.54	0	0.00	40.60	18	5,530	0.33%
2020/12/23	5	40.30	0	0.00	40.10	5	5,534	0.09%
2020/12/22	6	40.35	7	40.52	40.25	-1	5,545	-0.02%
2020/12/18	19	40.74	0	0.00	40.60	19	5,583	0.34%
2020/12/17	5	40.55	0	0.00	40.75	5	5,590	0.09%
2020/12/16	0	0.00	2	40.90	40.75	-2	5,582	-0.04%
2020/12/15	2	40.40	0	0.00	40.45	2	5,575	0.04%
2020/12/14	6	40.56	0	0.00	40.45	6	5,559	0.11%
2020/12/11	1.5	40.50	21.7	40.59	40.55	-20.2	5,568	-0.36%
2020/12/10	21	40.30	15.1	40.20	40.35	5.9	5,520	0.11%
2020/12/09	16	40.37	2.2	40.42	40.40	13.8	5,490	0.25%
2020/12/08	24	41.32	24	41.48	41.20	0	5,326	0.00%
2020/12/07	3	41.80	3	41.85	41.75	0	5,223	0.00%
2020/12/04	0	0.00	6	41.59	41.55	-6	5,175	-0.12%
2020/12/02	2	41.45	0	0.00	41.25	2	5,134	0.04%
2020/12/01	15	41.65	10	41.69	41.65	5	5,124	0.10%
2020/11/30	21	41.93	22	41.94	42.05	-1	5,073	-0.02%
2020/11/27	7.2	41.00	6	41.26	41.35	1.2	4,872	0.02%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	23	40.85	0	0.00	40.80	23	5,174	0.44%
2020/11/24	22	41.18	0	0.00	41.00	22	5,340	0.41%
2020/11/23	3	41.35	1	41.50	41.30	2	5,495	0.04%
2020/11/20	20	41.23	1	41.30	41.40	19	5,501	0.35%
2020/11/19	21	41.38	15	41.45	41.40	6	5,590	0.11%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	7	40.81	1	40.85	40.85	6	5,622	0.11%
2020/11/16	14	40.89	0	0.00	40.80	14	5,871	0.24%
2020/11/13	8	40.59	2	40.65	40.70	6	6,573	0.09%
2020/11/12	9	41.23	13	40.95	40.85	-4	6,742	-0.06%
2020/11/11	4	40.98	14	40.80	41.40	-10	6,913	-0.14%
2020/11/10	11	40.25	10	40.91	40.65	1	6,835	0.01%
2020/11/09	3	40.18	1	40.15	40.20	2	6,776	0.03%
2020/11/06	0	0.00	1	40.35	40.05	-1	6,781	-0.01%
2020/11/04	0	0.00	6	39.98	40.00	-6	6,756	-0.09%
2020/11/03	10	40.15	0	0.00	40.05	10	6,766	0.15%
2020/11/02	2	39.70	11	39.68	39.70	-9	6,788	-0.13%
2020/10/30	22	39.87	3	39.77	39.50	19	6,796	0.28%
2020/10/29	21	40.04	2	40.05	40.05	19	6,757	0.28%
2020/10/28	17	40.70	26	40.60	40.55	-9	6,752	-0.13%
2020/10/27	17	40.85	45	40.54	41.05	-28	6,679	-0.42%
2020/10/26	1	38.80	3	38.80	38.75	-2	6,324	-0.03%
2020/10/23	4	38.75	15	38.80	38.70	-11	6,412	-0.17%
2020/10/22	3	38.53	0	0.00	38.85	3	6,459	0.05%
2020/10/21	4.5	38.57	2	38.95	38.55	2.5	6,530	0.04%
2020/10/20	0	0.00	2	38.75	38.50	-2	6,543	-0.03%
2020/10/19	2	38.50	0	0.00	38.55	2	6,523	0.03%
2020/10/16	3	38.33	0	0.00	38.20	3	6,513	0.05%
2020/10/15	22	38.76	0	0.00	38.55	22	6,509	0.34%
2020/10/14	4	38.94	0	0.00	38.95	4	6,508	0.06%
2020/10/13	3	38.92	1	38.90	38.95	2	6,644	0.03%
2020/10/12	2	39.05	0.5	38.90	38.85	1.5	6,755	0.02%
2020/10/08	16	39.43	0	0.00	39.30	16	6,856	0.23%
2020/10/07	1	39.85	11	39.97	39.75	-10	6,888	-0.15%
2020/10/06	1	39.70	9	39.89	39.90	-8	6,927	-0.12%
2020/10/05	4	39.23	6	39.52	39.25	-2	6,954	-0.03%
2020/09/30	15.2	38.81	2	38.65	38.90	13.2	6,943	0.19%
2020/09/29	17	38.84	16	38.84	38.85	1	6,951	0.01%
2020/09/28	2	39.50	0	0.00	39.40	2	6,890	0.03%
2020/09/25	8	39.49	1	39.85	39.30	7	6,921	0.10%
2020/09/24	3	39.42	0	0.00	39.40	3	6,959	0.04%
2020/09/23	19	40.31	2	40.25	40.20	17	7,020	0.24%
2020/09/22	1	41.00	2	40.93	40.85	-1	7,024	-0.01%
2020/09/21	0	0.00	3	41.68	41.40	-3	7,034	-0.04%
2020/09/18	1	41.65	2	41.70	41.70	-1	7,052	-0.01%
2020/09/17	6	41.61	1	41.60	41.50	5	7,064	0.07%
2020/09/16	0	0.00	8	41.74	41.65	-8	7,082	-0.11%
2020/09/15	53	41.40	0	0.00	41.45	53	7,051	0.75%
2020/09/14	0	0.00	14	41.51	41.55	-14	7,072	-0.20%
2020/09/11	1	41.20	1	41.75	41.30	0	7,096	0.00%
2020/09/09	2	40.90	1	40.95	41.40	1	7,137	0.01%
2020/09/08	2	41.35	2	41.50	41.40	0	7,177	0.00%
2020/09/07	5	41.62	7	41.89	41.45	-2	7,272	-0.03%
2020/09/04	6	41.33	9	41.29	41.50	-3	7,403	-0.04%
2020/09/03	12	41.87	8	41.84	41.80	4	7,475	0.05%
2020/09/02	9	41.54	9.2	41.37	41.45	-0.2	7,464	0.00%
2020/09/01	24	42.09	0	0.00	41.85	24	7,474	0.32%
2020/08/31	4.8	42.77	17	42.86	43.20	-12.2	7,377	-0.17%
2020/08/28	10	42.14	33	41.78	42.20	-23	7,189	-0.32%
2020/08/27	23	40.13	7	40.14	40.05	16	7,080	0.23%
2020/08/26	6	39.23	0	0.00	39.35	6	6,946	0.09%
2020/08/25	6.2	38.62	12	39.10	39.00	-5.8	6,912	-0.08%
2020/08/24	3	37.95	1	37.80	37.85	2	6,825	0.03%
2020/08/21	2	38.20	0	0.00	38.25	2	6,772	0.03%
2020/08/20	18	37.89	8	37.76	37.45	10	6,713	0.15%
2020/08/19	86	37.60	28	38.29	39.05	58	6,444	0.90%
2020/08/18	14	54.76	119	54.67	54.70	-105	5,689	-1.85%	大賣/鉅額交易
2020/08/17	9	54.08	17	54.06	54.40	-8	5,504	-0.15%
2020/08/14	4	52.63	5	53.06	53.10	-1	5,306	-0.02%
2020/08/13	1	53.00	10	53.32	53.40	-9	5,255	-0.17%
2020/08/12	1	52.20	4	52.85	53.00	-3	5,247	-0.06%
2020/08/11	0	0.00	2	53.00	52.70	-2	5,238	-0.04%
2020/08/10	3	53.20	0	0.00	53.30	3	5,258	0.06%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	1	53.20	25	53.29	53.40	-24	5,230	-0.46%
2020/08/05	2	52.90	9	52.64	53.00	-7	5,195	-0.13%
2020/08/04	1	51.80	4	52.15	52.20	-3	5,175	-0.06%
2020/08/03	0	0.00	8	51.98	52.20	-8	5,146	-0.16%
2020/07/31	3	51.47	3	50.57	50.80	0	5,063	0.00%
2020/07/30	0	0.00	2	49.20	50.10	-2	5,001	-0.04%
2020/07/29	4	50.06	6	49.62	49.50	-2	4,963	-0.04%
2020/07/28	4	46.38	4	47.10	47.00	0	4,892	0.00%
2020/07/27	7	46.69	2	47.40	46.40	5	4,893	0.10%
2020/07/24	4	48.80	3.6	49.04	48.50	0.4	4,848	0.01%
2020/07/23	2	49.55	1	49.55	49.45	1	4,880	0.02%
2020/07/22	0	0.00	0	49.90	49.90	0	4,941	0.00%
2020/07/21	3	49.83	5	49.88	50.20	-2	4,939	-0.04%
2020/07/20	3	49.25	4	49.45	48.95	-1	4,914	-0.02%
2020/07/17	5	49.98	7	50.36	49.55	-2	4,874	-0.04%
2020/07/16	90	51.87	4	51.30	51.20	86	4,761	1.81%
2020/07/15	31	54.00	2	54.00	53.80	29	4,637	0.63%
2020/07/14	2	53.70	95	53.71	54.00	-93	4,523	-2.06%
2020/07/13	1	53.70	5	53.62	53.60	-4	4,460	-0.09%
2020/07/10	7	53.10	2	53.55	53.00	5	4,428	0.11%
2020/07/09	23	54.38	0	0.00	54.30	23	4,373	0.53%
2020/07/08	1	54.70	12	54.17	54.60	-11	4,335	-0.25%
2020/07/07	5.3	53.67	7	54.17	54.20	-1.7	4,296	-0.04%
2020/07/06	6	54.00	11	53.77	54.10	-5	4,287	-0.12%
2020/07/03	30	54.19	6	54.35	53.50	24	4,273	0.56%
2020/07/02	2	53.75	5	53.74	54.00	-3	4,302	-0.07%
2020/07/01	8	51.50	4	51.73	51.70	4	4,350	0.09%
2020/06/30	9	50.62	0	0.00	51.10	9	4,565	0.20%
2020/06/29	5	50.30	4	50.30	50.30	1	4,533	0.02%
2020/06/24	4	50.55	3	50.70	50.60	1	4,515	0.02%
2020/06/23	4	50.48	2	50.40	50.60	2	4,522	0.04%
2020/06/19	4	50.35	0	0.00	50.20	4	4,583	0.09%
2020/06/18	20	49.80	2	49.80	50.30	18	4,597	0.39%
2020/06/17	3	49.90	1	49.80	49.85	2	4,584	0.04%
2020/06/16	1	50.20	0	0.00	50.20	1	4,617	0.02%
2020/06/15	72	49.91	4	50.08	49.95	68	4,641	1.47%
2020/06/12	11	49.16	10	48.80	49.80	1	4,626	0.02%
2020/06/11	98	51.31	279	50.45	50.10	-181	4,573	-3.96%	大賣/鉅額交易
2020/06/10	6	50.72	20	51.02	51.40	-14	4,436	-0.32%
2020/06/09	2	49.30	1	49.40	49.40	1	4,373	0.02%
2020/06/08	0	0.00	4	49.40	49.60	-4	4,375	-0.09%
2020/06/05	5	48.32	9	48.73	48.75	-4	4,314	-0.09%
2020/06/04	3	48.02	2	48.15	48.20	1	4,284	0.02%
2020/06/03	5	48.00	11	48.35	48.30	-6	4,290	-0.14%
2020/06/02	2	46.80	12	46.72	47.30	-10	4,169	-0.24%
2020/06/01	3	46.05	2	46.15	46.05	1	4,098	0.02%
2020/05/29	3	45.80	6	45.87	45.70	-3	4,059	-0.07%
2020/05/28	8	45.89	0	0.00	45.75	8	3,998	0.20%
2020/05/27	0	0.00	3	46.08	46.10	-3	3,962	-0.08%
2020/05/26	1	45.60	0	0.00	45.75	1	3,934	0.03%
2020/05/25	7	45.01	2	44.95	45.30	5	3,901	0.13%
2020/05/21	0	0.00	5	45.90	45.80	-5	3,845	-0.13%
2020/05/20	2.1	44.91	0	0.00	45.00	2.1	3,794	0.06%
2020/05/19	0	0.00	2	45.00	45.25	-2	3,756	-0.05%
2020/05/15	2	44.25	7	44.32	44.35	-5	3,640	-0.14%
2020/05/14	0	0.00	1	43.65	43.65	-1	3,569	-0.03%
2020/05/13	1	44.05	5	44.10	44.10	-4	3,538	-0.11%
2020/05/12	2	44.00	8	44.10	43.85	-6	3,524	-0.17%
2020/05/11	1	44.25	0	0.00	44.30	1	3,489	0.03%
2020/05/08	4.7	43.98	0	0.00	43.95	4.7	3,459	0.14%
2020/05/07	11	43.85	0	0.00	43.90	11	3,446	0.32%
2020/05/05	1	43.60	0	0.00	43.80	1	3,424	0.03%
2020/05/04	2	43.78	0	0.00	43.75	2	3,409	0.06%
2020/04/30	5	44.70	2	44.65	44.60	3	3,406	0.09%
2020/04/29	30	44.88	2	44.68	44.65	28	3,369	0.83%
2020/04/28	21.3	43.52	8	43.75	43.95	13.3	3,313	0.40%
2020/04/27	3	42.50	144	42.25	42.75	-141	3,294	-4.28%	大賣/鉅額交易
2020/04/23	0	0.00	5	41.64	41.60	-5	3,202	-0.16%
2020/04/22	1	40.90	1	40.95	41.55	0	3,177	0.00%
2020/04/17	1	42.15	51	42.14	41.80	-50	3,106	-1.61%
2020/04/16	0	0.00	50	41.77	41.95	-50	3,052	-1.64%
2020/04/15	11	42.04	55	41.95	41.95	-44	3,021	-1.46%
2020/04/14	0	0.00	22	41.46	41.65	-22	2,977	-0.74%
2020/04/13	1	41.30	0	0.00	41.25	1	2,954	0.03%
2020/04/10	2	41.33	0	0.00	41.45	2	2,942	0.07%
2020/04/09	10	41.42	22	41.58	41.30	-12	2,923	-0.41%
2020/04/08	1	41.50	22	41.64	41.75	-21	2,875	-0.73%
2020/04/07	29	41.43	1	41.65	41.30	28	2,832	0.99%
2020/04/06	178	42.01	2	41.88	41.95	176	2,735	6.43%	大買/鉅額交易
2020/04/01	62	41.87	11	41.95	42.00	51	2,553	2.00%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	2	34.10	1	34.25	34.75	1	2,288	0.04%
2020/03/27	6	34.46	36	34.45	34.80	-30	2,431	-1.23%
2020/03/26	1	33.00	0	0.00	33.75	1	2,530	0.04%
2020/03/25	13	32.48	61	32.74	33.40	-48	2,631	-1.82%
2020/03/23	13	30.23	0	0.00	30.10	13	2,638	0.49%
2020/03/20	42	31.37	10	31.85	31.20	32	2,635	1.21%
2020/03/19	16	31.40	2	30.90	30.10	14	2,616	0.54%
2020/03/18	30	34.05	0	0.00	33.40	30	2,512	1.19%
2020/03/17	3	34.30	1	34.35	34.05	2	2,453	0.08%
2020/03/16	12	36.38	0	0.00	35.90	12	2,400	0.50%
2020/03/13	26	37.23	1	36.30	37.45	25	2,383	1.05%
2020/03/12	41	39.45	0	0.00	39.40	41	2,313	1.77%
2020/03/10	10	39.95	0	0.00	40.35	10	2,289	0.44%
2020/03/09	7	40.94	0	0.00	40.30	7	2,273	0.31%
2020/03/05	1	42.55	6	42.60	42.60	-5	2,215	-0.23%
2020/02/27	2	41.35	0	0.00	41.05	2	2,323	0.09%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/17	0	0.00	14	42.55	42.55	-14	2,669	-0.52%
2020/02/10	1	41.95	0	0.00	42.00	1	2,754	0.04%
2020/02/07	0	0.00	6	42.10	42.10	-6	2,780	-0.22%
2020/02/05	10	42.15	0	0.00	42.05	10	2,784	0.36%
2020/02/04	7	41.75	0	0.00	41.70	7	2,775	0.25%
2020/01/31	5	42.85	2	42.40	42.45	3	2,736	0.11%
2020/01/30	23	43.30	2	43.25	42.10	21	2,738	0.77%
2020/01/20	9	45.40	0	0.00	45.45	9	2,685	0.34%
2020/01/17	25	44.98	0	0.00	44.95	25	2,685	0.93%
2020/01/16	2	45.03	0	0.00	44.95	2	2,734	0.07%
2020/01/14	3	45.45	0	0.00	45.25	3	2,790	0.11%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	1	44.95	0	0.00	44.95	1	2,826	0.04%
2020/01/09	45	44.62	5	44.75	44.65	40	2,887	1.39%
2020/01/07	12	44.57	0	0.00	44.60	12	2,929	0.41%
2020/01/06	10	44.70	0	0.00	44.60	10	2,928	0.34%
2020/01/02	2	45.30	0	0.00	45.15	2	2,945	0.07%
2019/12/31	8	45.26	5	45.30	45.20	3	2,974	0.10%
2019/12/25	0	0.00	1	45.35	45.20	-1	2,932	-0.03%
2019/12/24	3	44.30	2	44.70	44.70	1	2,909	0.03%
2019/12/23	3	44.10	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	44.80	0	0.00	43.90	1	2,586	0.04%
2019/12/19	2	44.35	0	0.00	44.30	2	2,435	0.08%
2019/12/18	4	45.03	0	0.00	44.90	4	2,377	0.17%
2019/12/16	0	0.00	2	46.30	45.80	-2	2,299	-0.09%
2019/12/12	4	45.76	0	0.00	45.55	4	2,231	0.18%
2019/12/10	1	45.50	0	0.00	45.65	1	2,205	0.05%
2019/12/03	5	46.00	0	0.00	46.35	5	2,115	0.24%
2019/12/02	0	0.00	1	45.75	45.75	-1	2,120	-0.05%
2019/11/29	4	45.80	0	0.00	45.60	4	2,116	0.19%
2019/11/28	5	46.55	0	0.00	46.35	5	2,073	0.24%
2019/11/25	6	46.43	0	0.00	46.75	6	1,976	0.30%
2019/11/22	11	46.46	0	0.00	46.45	11	1,992	0.55%
2019/11/19	22	47.38	0	0.00	47.40	22	1,928	1.14%
2019/11/15	3	48.13	2	48.75	48.15	1	1,869	0.05%
2019/11/14	7	48.02	0.6	48.05	48.30	6.4	1,824	0.35%
2019/11/13	0	0.00	1	45.80	45.80	-1	1,658	-0.06%
2019/11/08	1	47.35	1	47.75	47.35	0	1,751	0.00%
2019/11/06	0	0.00	5	47.14	47.45	-5	1,752	-0.29%
2019/11/04	0	0.00	3	46.68	46.60	-3	1,735	-0.17%
2019/10/29	0	0.00	2	46.45	45.90	-2	1,724	-0.12%
2019/10/28	0	0.00	3	46.30	46.60	-3	1,706	-0.18%
2019/10/24	0	0.00	5	46.46	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	2	45.98	45.95	-2	1,629	-0.12%
2019/10/22	1	45.65	0	0.00	45.25	1	1,598	0.06%
2019/10/18	0	0.00	4	45.44	45.50	-4	1,569	-0.25%
2019/10/17	0	0.00	24	45.28	45.30	-24	1,529	-1.57%
2019/10/16	5	44.43	2	44.40	44.45	3	1,472	0.20%
2019/10/15	0	0.00	16	44.19	44.30	-16	1,464	-1.09%
2019/10/14	0	0.00	2	43.55	43.30	-2	1,437	-0.14%
2019/10/08	2	43.20	10	43.60	43.60	-8	1,423	-0.56%
2019/10/07	0.3	42.75	10	43.00	42.95	-9.7	1,396	-0.70%
2019/09/25	0	0.00	1	41.95	41.95	-1	1,461	-0.07%
2019/09/24	0	0.00	8	42.30	42.15	-8	1,463	-0.55%
2019/09/20	1	42.35	0	0.00	42.10	1	1,471	0.07%
2019/09/19	1	42.70	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	2	43.20	43.15	-2	1,595	-0.13%
2019/09/17	0	0.00	0.9	43.30	43.45	-0.9	1,722	-0.05%
2019/09/16	3	43.33	1	43.40	43.45	2	1,866	0.11%
2019/09/12	0	0.00	0.3	43.00	43.10	-0.3	1,922	-0.01%
2019/09/06	5	43.00	0	0.00	42.90	5	2,004	0.25%
2019/09/05	10	43.15	2	43.25	43.10	8	2,019	0.40%
2019/09/04	0	0.00	3	42.45	43.00	-3	2,019	-0.15%
2019/09/02	6	42.75	0	0.00	42.85	6	2,029	0.30%
2019/08/29	0	0.00	5	42.25	42.15	-5	2,009	-0.25%
2019/08/27	2	42.05	0	0.00	41.80	2	2,060	0.10%
2019/08/21	2	42.80	0	0.00	42.85	2	2,063	0.10%
2019/08/20	5	42.55	0	0.00	42.50	5	2,063	0.24%
2019/08/14	1	43.00	0	0.00	42.75	1	1,953	0.05%
2019/08/06	0	0.00	4	39.40	40.80	-4	1,915	-0.21%
2019/08/02	4	40.36	0	0.00	40.35	4	1,920	0.21%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/23	12	42.11	0	0.00	41.70	12	1,963	0.61%
2019/07/19	0	0.00	5	42.00	41.85	-5	1,976	-0.25%
2019/07/17	0	0.00	1	41.35	41.35	-1	1,998	-0.05%
2019/07/16	27	41.87	0	0.00	41.85	27	1,986	1.36%
2019/07/15	16	42.00	0	0.00	42.00	16	2,014	0.79%
2019/07/10	2	42.25	0	0.00	42.55	2	2,116	0.09%
2019/07/05	0	0.00	1	42.80	42.85	-1	2,166	-0.05%
2019/07/04	1	44.55	0	0.00	44.55	1	2,199	0.05%
2019/07/02	9	43.93	0	0.00	43.90	9	2,245	0.40%
2019/07/01	20	44.58	0	0.00	44.55	20	2,256	0.89%
2019/06/28	0	0.00	0.4	44.40	44.40	-0.4	2,274	-0.02%
2019/06/27	0	0.00	2.5	45.28	44.80	-2.5	2,290	-0.11%
2019/06/25	7	44.59	0	0.00	46.25	7	2,402	0.29%
2019/06/24	0	0.00	2	45.00	45.50	-2	2,274	-0.09%
2019/06/21	0	0.00	6	44.62	44.40	-6	2,139	-0.28%
2019/06/20	0	0.00	5	44.39	44.20	-5	2,005	-0.25%
2019/06/19	5	43.65	2	43.00	43.65	3	1,965	0.15%
2019/06/14	3	41.40	0	0.00	41.40	3	1,879	0.16%
2019/06/13	9	41.50	2	41.30	41.45	7	1,904	0.37%
2019/06/12	0	0.00	1	42.50	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	1	41.95	42.20	-1	1,914	-0.05%
2019/06/03	0	0.00	2	41.20	41.10	-2	1,872	-0.11%
2019/05/15	0	0.00	1	40.65	41.00	-1	1,899	-0.05%
2019/05/14	2	39.90	2	40.45	39.90	0	1,882	0.00%
2019/05/13	2	39.93	5	39.90	39.60	-3	1,847	-0.16%
2019/05/10	1	40.25	0	0.00	40.45	1	1,834	0.05%
2019/05/09	2	40.00	0	0.00	39.90	2	1,843	0.11%
2019/05/08	1	41.30	5	41.10	40.90	-4	1,814	-0.22%
2019/05/06	5	41.65	0	0.00	41.60	5	1,797	0.28%
2019/05/03	0.3	42.45	0	0.00	42.45	0.3	1,795	0.02%
2019/05/02	0	0.00	2	42.75	42.30	-2	1,797	-0.11%
2019/04/30	1	42.00	0	0.00	42.40	1	1,792	0.06%
2019/04/29	0	0.00	1	42.00	41.80	-1	1,781	-0.06%
2019/04/25	0	0.00	0.8	42.00	42.00	-0.8	1,769	-0.05%
2019/04/24	2	42.08	0	0.00	41.85	2	1,764	0.11%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/22	1	42.55	0	0.00	42.50	1	1,735	0.06%
2019/04/17	1	42.95	0	0.00	42.80	1	1,650	0.06%
2019/04/16	7	42.76	0	0.00	42.75	7	1,628	0.43%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/08	1	44.55	0	0.00	44.60	1	1,455	0.07%
2019/04/03	1	45.00	0	0.00	45.05	1	1,400	0.07%
2019/04/02	0.1	45.60	0	0.00	45.60	0.1	1,376	0.01%
2019/03/29	1	45.45	43.2	45.44	46.60	-42.2	1,337	-3.16%
2019/03/28	5	46.76	1	46.60	46.60	4	1,231	0.32%
2019/03/27	25	47.57	0	0.00	47.45	25	1,229	2.03%
2019/03/25	1	47.50	0	0.00	47.85	1	1,222	0.08%
2019/03/22	0	0.00	1	48.40	48.25	-1	1,209	-0.08%
2019/03/19	0	0.00	10	48.65	48.65	-10	1,189	-0.84%
2019/03/18	10	48.60	0	0.00	48.55	10	1,184	0.84%
2019/03/15	10	47.10	0	0.00	47.95	10	1,154	0.87%
2019/03/08	0	0.00	1	48.15	47.80	-1	1,168	-0.09%
2019/03/07	0.6	48.50	0	0.00	48.50	0.6	1,223	0.05%
2019/03/06	1	49.25	0	0.00	49.25	1	1,225	0.08%
2019/03/04	0	0.00	2	48.25	48.30	-2	1,226	-0.16%
2019/02/18	1	47.60	8	47.51	47.60	-7	1,231	-0.57%
2019/01/28	0	0.00	2	46.35	46.45	-2	1,196	-0.17%
2019/01/25	0	0.00	2	46.30	46.30	-2	1,207	-0.17%
2019/01/21	1	46.25	0	0.00	46.25	1	1,228	0.08%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/15	0	0.00	1	47.05	47.15	-1	1,292	-0.08%
2019/01/14	0	0.00	1	46.30	46.40	-1	1,297	-0.08%
2019/01/10	0	0.00	2	46.95	47.00	-2	1,343	-0.15%
2019/01/09	1	46.65	2	47.03	46.95	-1	1,367	-0.07%
2018/12/25	2	44.40	0	0.00	44.40	2	2,029	0.10%
2018/12/20	7	45.52	0	0.00	44.90	7	2,244	0.31%
2018/12/19	1	46.50	3	46.60	46.50	-2	2,298	-0.09%
2018/12/18	1	46.80	0	0.00	46.90	1	2,356	0.04%
2018/12/14	2	47.35	0	0.00	47.25	2	2,400	0.08%
2018/12/10	0	0.00	0.5	47.00	46.80	-0.5	2,596	-0.02%
2018/12/07	0	0.00	0.3	47.55	47.70	-0.3	2,610	-0.01%
2018/12/06	1	47.75	0	0.00	47.20	1	2,643	0.04%
2018/12/05	1	48.15	0	0.00	48.50	1	2,663	0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/11/28	0	0.00	1	47.95	48.35	-1	2,616	-0.04%
2018/11/23	1	46.50	0	0.00	46.55	1	2,649	0.04%
2018/11/21	1	47.85	1	47.60	47.85	0	2,676	0.00%
2018/11/20	0	0.00	2	47.43	47.45	-2	2,711	-0.07%
2018/11/16	1	46.25	0	0.00	46.20	1	2,816	0.04%
2018/11/15	2	46.00	8	45.67	45.85	-6	2,841	-0.21%
2018/11/14	0	0.00	5	44.70	45.05	-5	2,835	-0.18%
2018/11/13	0	0.00	3	44.30	44.60	-3	2,896	-0.10%
2018/11/08	0	0.00	1	43.60	44.25	-1	2,940	-0.03%
2018/11/01	5	43.30	0	0.00	43.05	5	3,045	0.16%
2018/10/31	5	42.25	0	0.00	42.80	5	3,049	0.16%
2018/10/29	9	42.04	0	0.00	41.85	9	3,074	0.29%
2018/10/24	0	0.00	3	43.60	43.50	-3	3,242	-0.09%
2018/10/19	3	43.64	0	0.00	43.85	3	3,340	0.09%
2018/10/18	4.2	44.63	0	0.00	44.35	4.2	3,332	0.13%
2018/10/17	0	0.00	3	45.20	44.95	-3	3,329	-0.09%
2018/10/16	19.1	44.89	3	44.85	44.80	16.1	3,318	0.48%
2018/10/15	11	45.69	0	0.00	45.50	11	3,301	0.33%
2018/10/12	5	44.95	0	0.00	46.05	5	3,288	0.15%
2018/10/11	60	46.93	12	46.21	45.40	48	3,248	1.48%
2018/10/08	2	50.70	1	51.20	50.50	1	3,142	0.03%
2018/09/26	0	0.00	3	35.80	35.75	-3	3,086	-0.10%
2018/09/25	3	35.90	1	36.00	35.95	2	3,035	0.07%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/19	1.4	35.10	0.1	35.10	35.30	1.3	2,877	0.04%
2018/09/18	1	35.00	3	35.35	35.35	-2	2,873	-0.07%
2018/09/17	0	0.00	1	35.20	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	5	34.90	35.05	-5	2,836	-0.18%
2018/09/13	0	0.00	8	34.46	34.80	-8	2,776	-0.29%
2018/09/12	0.6	33.90	0	0.00	34.05	0.6	2,740	0.02%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/31	0	0.00	1.2	34.46	34.60	-1.2	2,917	-0.04%
2018/08/30	0	0.00	0.2	34.35	34.45	-0.2	2,931	-0.01%
2018/08/29	0	0.00	4	34.41	34.50	-4	3,008	-0.13%
2018/08/27	5	34.20	0	0.00	34.10	5	3,138	0.16%
2018/08/22	2	34.45	1	34.50	34.40	1	3,302	0.03%
2018/08/21	0	0.00	3	34.35	34.45	-3	3,316	-0.09%
2018/08/17	0	0.00	3	34.35	34.30	-3	3,336	-0.09%
2018/08/16	12	34.28	1	34.35	34.30	11	3,333	0.33%
2018/08/15	7	34.46	10	34.25	34.30	-3	3,299	-0.09%
2018/08/09	1	34.00	2	34.00	33.70	-1	3,259	-0.03%
2018/08/08	3	34.60	4	34.34	34.35	-1	3,257	-0.03%
2018/08/06	0	0.00	13	34.18	34.20	-13	3,289	-0.40%
2018/08/02	32	33.70	62	33.64	33.55	-30	3,269	-0.92%
2018/07/31	2	33.75	0	0.00	33.95	2	3,217	0.06%
2018/07/27	1	33.55	1	33.70	33.75	0	3,252	0.00%
2018/07/26	0	0.00	1	33.65	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	5	33.60	33.50	-5	3,295	-0.15%
2018/07/24	0	0.00	1	33.45	33.55	-1	3,296	-0.03%
2018/07/23	5	33.10	40	33.17	33.00	-35	3,290	-1.06%
2018/07/20	45	34.80	6	35.00	34.90	39	3,248	1.20%
2018/07/19	34	34.98	14	34.90	34.90	20	3,211	0.62%
2018/07/18	0	0.00	1	35.05	35.00	-1	3,209	-0.03%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/13	2	35.05	0	0.00	35.20	2	3,289	0.06%
2018/07/12	2	34.70	0	0.00	34.95	2	3,340	0.06%
2018/07/11	1	34.70	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	4	34.65	34.70	-4	3,540	-0.11%
2018/07/06	0	0.00	1	33.50	33.50	-1	3,807	-0.03%
2018/07/03	4	34.51	0	0.00	34.25	4	4,200	0.10%
2018/06/28	1	34.90	0	0.00	34.75	1	4,195	0.02%
2018/06/27	1	35.00	12	35.05	34.70	-11	4,224	-0.26%
2018/06/26	21	35.02	0	0.00	35.05	21	4,254	0.49%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	9	35.57	0	0.00	35.85	9	4,803	0.19%
2018/06/19	5	35.64	0	0.00	35.60	5	4,845	0.10%
2018/06/15	2	35.78	0	0.00	36.20	2	4,892	0.04%
2018/06/14	3	35.70	0	0.00	35.70	3	4,821	0.06%
2018/06/13	32	35.93	0	0.00	35.80	32	4,796	0.67%
2018/06/12	13	36.07	0	0.00	36.15	13	4,798	0.27%
2018/06/11	10	36.40	2.4	36.53	36.40	7.6	4,823	0.16%
2018/06/08	63	36.65	2	36.75	36.70	61	4,842	1.26%
2018/06/07	0	0.00	11	37.21	36.95	-11	4,839	-0.23%
2018/06/06	0	0.00	9	37.09	37.15	-9	4,844	-0.19%
2018/06/05	25	36.48	0	0.00	36.75	25	4,780	0.52%
2018/06/04	1	36.05	12	36.43	36.45	-11	4,801	-0.23%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/31	5	36.06	72	36.15	36.15	-67	4,804	-1.39%
2018/05/29	2	35.65	0	0.00	35.65	2	4,747	0.04%
2018/05/28	0	0.00	12	35.79	35.70	-12	4,756	-0.25%
2018/05/22	1	35.80	5	36.00	35.80	-4	4,844	-0.08%
2018/05/21	4	35.80	20	35.80	35.80	-16	4,864	-0.33%
2018/05/18	0	0.00	1	35.35	35.35	-1	4,858	-0.02%
2018/05/16	4	35.90	2	36.00	35.80	2	4,922	0.04%
2018/05/15	0.2	35.60	0	0.00	35.60	0.2	4,940	0.00%
2018/05/09	2	35.50	0	0.00	35.45	2	5,117	0.04%
2018/05/07	0	0.00	1	35.40	35.40	-1	5,185	-0.02%
2018/05/04	4	35.19	2	35.20	35.10	2	5,199	0.04%
2018/05/03	0	0.00	0.4	35.50	35.50	-0.4	5,208	-0.01%
2018/05/02	20	36.00	0	0.00	36.00	20	5,291	0.38%
2018/04/30	27	35.63	3	35.70	35.65	24	5,294	0.45%
2018/04/26	7	35.58	10	35.65	35.45	-3	5,322	-0.06%
2018/04/25	22.2	35.77	5.4	35.85	35.85	16.8	5,332	0.32%
2018/04/24	5	36.07	3	36.08	36.10	2	5,321	0.04%
2018/04/20	0	0.00	6.8	36.09	36.45	-6.8	5,356	-0.13%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	35.90	9	35.89	36.00	-8	5,335	-0.15%
2018/04/17	12	35.70	1	35.75	35.60	11	5,330	0.21%
2018/04/16	0	0.00	2	36.50	36.50	-2	5,231	-0.04%
2018/04/13	12	36.42	5	36.30	36.50	7	5,228	0.13%
2018/04/12	5	36.40	13	36.50	36.20	-8	5,221	-0.15%
2018/04/11	7	35.81	21	35.93	35.80	-14	5,124	-0.27%
2018/04/10	6	35.70	8	35.73	35.60	-2	5,051	-0.04%
2018/04/09	1	34.60	9	35.01	35.40	-8	4,957	-0.16%
2018/04/03	0	0.00	1.4	34.01	34.15	-1.4	4,786	-0.03%
2018/04/02	4	34.11	0	0.00	34.10	4	4,791	0.08%
2018/03/31	2	34.23	2	34.35	34.10	0	4,784	0.00%
2018/03/30	10	34.10	18	34.14	34.10	-8	4,768	-0.17%
2018/03/29	22	34.42	0	0.00	34.30	22	4,727	0.47%
2018/03/28	2	34.25	3	34.30	34.45	-1	4,707	-0.02%
2018/03/27	8	35.54	39	35.42	34.55	-31	4,635	-0.67%
2018/03/26	10	33.95	0	0.00	33.90	10	4,144	0.24%
2018/03/23	3	33.30	0	0.00	33.90	3	4,117	0.07%
2018/03/22	0	0.00	9	34.55	34.00	-9	4,039	-0.22%
2018/03/21	5	34.44	20.6	34.32	34.35	-15.6	3,971	-0.39%
2018/03/20	0	0.00	2	33.90	33.90	-2	3,905	-0.05%
2018/03/16	0	0.00	3	33.73	33.65	-3	3,862	-0.08%
2018/03/15	2	33.35	4	33.89	33.90	-2	3,810	-0.05%
2018/03/14	10	33.50	0	0.00	33.40	10	3,735	0.27%
2018/03/12	1	33.70	0	0.00	33.70	1	3,719	0.03%
2018/03/09	4	33.30	0	0.00	33.25	4	3,724	0.11%
2018/03/08	4	33.54	1	33.70	33.35	3	3,730	0.08%
2018/03/07	1	32.80	3.4	33.05	33.20	-2.4	3,665	-0.07%
2018/03/06	0	0.00	2	32.70	32.60	-2	3,602	-0.06%
2018/03/05	4	32.61	1	32.70	32.35	3	3,664	0.08%
2018/03/02	3	32.48	0	0.00	32.40	3	3,639	0.08%
2018/03/01	4	32.04	4	32.48	32.50	0	3,660	0.00%
2018/02/27	3	32.57	5	32.60	32.15	-2	3,672	-0.05%
2018/02/26	12	32.31	1	32.80	32.80	11	3,680	0.30%
2018/02/23	1	32.25	5	32.40	32.25	-4	3,682	-0.11%
2018/02/22	1	31.40	5	32.25	32.25	-4	3,820	-0.10%
2018/02/12	3	30.55	0	0.00	30.95	3	4,479	0.07%
2018/02/09	2	30.00	2	30.80	30.70	0	4,500	0.00%
2018/02/07	1	31.05	0	0.00	30.85	1	4,550	0.02%
2018/02/06	13	31.38	0	0.00	30.70	13	4,537	0.29%
2018/02/05	3	32.03	1	32.50	32.45	2	4,464	0.04%
2018/02/02	1	32.90	0	0.00	32.80	1	4,430	0.02%
2018/02/01	2	33.38	0	0.00	33.10	2	4,478	0.04%
2018/01/31	0	0.00	1	32.70	33.45	-1	4,616	-0.02%
2018/01/30	3	33.15	0	0.00	33.05	3	4,627	0.06%
2018/01/26	0	0.00	2	33.60	33.65	-2	4,610	-0.04%
2018/01/25	3	33.80	30.6	33.83	33.95	-27.6	4,586	-0.60%
2018/01/24	5	33.65	3	33.57	33.50	2	4,539	0.04%
2018/01/23	0	0.00	3	33.40	33.35	-3	4,566	-0.07%
2018/01/22	0	0.00	1	33.50	33.55	-1	4,618	-0.02%
2018/01/19	3	33.17	0	0.00	33.20	3	4,683	0.06%
2018/01/18	2	33.75	0	0.00	33.65	2	4,640	0.04%
2018/01/17	0.4	33.70	2	33.90	33.80	-1.6	4,614	-0.03%
2018/01/16	0	0.00	3	33.92	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	26.6	33.38	33.40	-26.6	4,529	-0.59%
2018/01/11	20	33.45	3	33.38	33.35	17	4,519	0.38%
2018/01/10	2	33.35	1	33.35	33.30	1	4,495	0.02%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	0	0.00	3	33.35	33.30	-3	4,471	-0.07%
2018/01/05	1	33.10	15	32.96	33.10	-14	4,407	-0.32%
2018/01/04	5	32.60	2	32.60	32.55	3	4,335	0.07%
2018/01/03	5	32.24	4	32.43	32.40	1	4,313	0.02%
2018/01/02	1	32.00	0	0.00	32.00	1	4,252	0.02%