潤泰新 (9945)-合庫-自強券商分點個股進出

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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	49.1	42.41	43.4	42.33	42.45	5.7	9,754	0.06%
2024/05/02	22	40.21	83	41.95	42.25	-61	8,177	-0.75%
2024/04/30	37.4	39.48	37.4	38.94	38.45	0	6,856	0.00%
2024/04/29	80	38.60	36.4	38.75	38.75	43.6	6,442	0.68%
2024/04/26	11	37.44	50.1	37.45	37.90	-39.1	6,187	-0.63%
2024/04/25	1	36.95	3	36.88	36.85	-2	5,946	-0.03%
2024/04/24	1	36.75	0	0.00	36.85	1	5,939	0.02%
2024/04/23	2	36.73	7	36.83	36.95	-5	5,998	-0.08%
2024/04/22	3	36.93	11	36.67	36.60	-8	6,018	-0.13%
2024/04/19	7	35.56	9.5	36.05	36.15	-2.5	5,776	-0.04%
2024/04/18	0.1	36.50	1	35.25	36.45	-0.9	5,567	-0.02%
2024/04/17	2	34.50	0	0.00	34.85	2	5,274	0.04%
2024/04/16	1.4	34.36	11	34.45	34.45	-9.6	5,263	-0.18%
2024/04/15	3	35.20	0	0.00	35.20	3	5,183	0.06%
2024/04/12	2	34.90	0	0.00	34.95	2	5,140	0.04%
2024/04/11	5	34.93	0	0.00	34.90	5	5,142	0.10%
2024/04/10	0.3	35.00	0	0.00	35.00	0.3	5,094	0.01%
2024/04/09	0	0.00	5.3	34.76	34.95	-5.3	5,171	-0.10%
2024/04/08	6	34.50	10	34.40	34.50	-4	5,354	-0.07%
2024/04/03	0	0.00	16	34.80	34.65	-16	5,405	-0.30%
2024/04/02	4	35.29	0	0.00	35.05	4	5,487	0.07%
2024/04/01	0	35.35	15.8	35.30	35.45	-15.8	5,485	-0.29%
2024/03/29	2	35.25	10	35.10	35.15	-8	5,472	-0.15%
2024/03/28	4	35.45	9.3	35.43	35.05	-5.3	5,454	-0.10%
2024/03/27	0.3	35.30	0	0.00	35.25	0.3	5,412	0.01%
2024/03/26	2	35.00	0	0.00	35.20	2	5,387	0.04%
2024/03/21	0	0.00	1	35.10	35.35	-1	5,325	-0.02%
2024/03/20	20.3	34.02	3.5	34.25	34.15	16.8	5,712	0.29%
2024/03/19	25	34.21	2	34.45	34.10	23	5,745	0.40%
2024/03/18	38	34.75	0	0.00	34.70	38	5,617	0.68%
2024/03/15	6	35.03	2	35.05	35.00	4	5,568	0.07%
2024/03/14	12.3	35.47	5	35.40	35.50	7.3	5,457	0.13%
2024/03/13	41	36.88	0	0.00	36.85	41	5,191	0.79%
2024/03/11	0	0.00	6.5	36.13	36.40	-6.5	5,193	-0.13%
2024/03/08	0	0.00	7	36.05	35.85	-7	5,166	-0.14%
2024/03/07	1	35.75	1	35.80	35.85	0	5,293	0.00%
2024/03/06	1.3	36.15	14	36.07	36.15	-12.8	5,262	-0.24%
2024/03/05	2	35.65	1	35.85	35.65	1	5,284	0.02%
2024/03/04	4	35.76	2	35.85	35.65	2	5,303	0.04%
2024/03/01	2	36.10	3.6	36.04	36.00	-1.6	5,261	-0.03%
2024/02/29	8	35.96	0	0.00	36.35	8	5,261	0.15%
2024/02/27	6.2	36.36	5	36.45	36.20	1.2	5,240	0.02%
2024/02/26	0	0.00	1	36.65	36.65	-1	5,247	-0.02%
2024/02/23	0.1	36.85	0	0.00	36.70	0.1	5,259	0.00%
2024/02/22	2	37.03	6.5	37.18	37.05	-4.5	5,303	-0.08%
2024/02/21	0.2	36.80	0	0.00	36.85	0.2	5,353	0.00%
2024/02/20	2	36.95	0.6	37.05	36.95	1.4	5,374	0.03%
2024/02/19	21.4	36.94	24	36.84	37.15	-2.6	5,410	-0.05%
2024/02/16	3.3	36.21	0	0.00	36.20	3.3	5,509	0.06%
2024/02/15	0	0.00	27	35.90	36.10	-27	5,583	-0.48%
2024/02/05	1	35.55	2	35.75	35.75	-1	5,539	-0.02%
2024/02/02	1	35.95	0	0.00	36.05	1	5,491	0.02%
2024/01/31	2	35.85	0	0.00	35.75	2	5,471	0.04%
2024/01/30	0	0.00	1	35.95	35.90	-1	5,473	-0.02%
2024/01/29	2	36.35	1.4	36.31	36.35	0.6	5,475	0.01%
2024/01/25	0	0.00	39	35.85	35.80	-39	5,497	-0.71%
2024/01/24	1	36.00	9	36.00	36.00	-8	5,483	-0.15%
2024/01/23	6	35.60	0	0.00	35.60	6	5,510	0.11%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/18	8	34.93	10	35.00	34.80	-2	5,448	-0.04%
2024/01/17	15.3	35.30	0	0.00	34.90	15.3	5,386	0.28%
2024/01/16	12	36.11	5	36.53	35.90	7	5,227	0.13%
2024/01/15	20.3	37.00	1	37.15	37.00	19.2	5,090	0.38%
2024/01/12	9	36.96	0	0.00	36.90	9	5,129	0.18%
2024/01/11	8	37.09	1	36.80	37.00	7	5,185	0.13%
2024/01/10	16.1	37.05	0	0.00	36.95	16.1	5,178	0.31%
2024/01/09	6	37.28	5	37.45	37.20	1	5,158	0.02%
2024/01/08	12	37.63	9	38.08	37.65	3	5,099	0.06%
2024/01/05	7	38.01	5	38.25	38.05	2	5,057	0.04%
2024/01/04	0	0.00	45	38.53	38.55	-45	5,023	-0.90%
2024/01/03	12.1	38.85	16	38.74	38.70	-3.9	5,005	-0.08%
2024/01/02	64	39.09	20.1	39.02	39.25	44	4,893	0.90%
2023/12/29	10	37.88	8	37.75	37.75	2	4,681	0.04%
2023/12/28	3	37.68	18	37.73	37.85	-15	4,656	-0.32%
2023/12/27	0	0.00	2	36.90	37.00	-2	4,579	-0.04%
2023/12/25	3	36.45	0	0.00	36.25	3	4,535	0.07%
2023/12/22	0	0.00	0.2	36.55	36.25	-0.2	4,613	0.00%
2023/12/21	1	36.65	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	6.1	36.85	36.85	-6.1	4,832	-0.13%
2023/12/15	15.3	36.96	4	37.00	36.75	11.3	4,782	0.24%
2023/12/14	39	36.54	101.4	36.99	36.95	-62.4	4,295	-1.45%	大賣/
2023/12/13	3	36.00	1	36.20	35.90	2	4,193	0.05%
2023/12/12	2	36.50	0	0.00	36.20	2	4,244	0.05%
2023/12/11	34	36.49	0	0.00	36.50	34	4,281	0.79%
2023/12/08	0.1	36.80	2	36.85	36.60	-1.9	4,310	-0.04%
2023/12/07	3	37.10	16	37.17	36.90	-13	4,314	-0.30%
2023/12/06	2	37.40	8	37.39	37.30	-6	4,430	-0.13%
2023/12/05	23	36.84	1	36.89	36.75	22.1	4,490	0.49%
2023/12/04	30.3	37.05	6	36.98	37.15	24.3	4,754	0.51%
2023/12/01	25	35.75	0	0.00	35.80	25	4,689	0.53%
2023/11/30	3	35.90	10	35.90	35.80	-7	4,809	-0.15%
2023/11/29	0.4	36.10	0	0.00	35.85	0.4	4,766	0.01%
2023/11/28	2.2	35.84	0	0.00	35.85	2.2	4,739	0.05%
2023/11/27	3.2	35.93	0	0.00	35.50	3.2	4,695	0.07%
2023/11/24	3	35.90	0	0.00	35.85	3	4,687	0.06%
2023/11/22	0	0.00	1	35.70	35.75	-1	4,762	-0.02%
2023/11/21	8	35.70	6.6	36.00	35.95	1.4	4,810	0.03%
2023/11/20	0	35.90	5	35.90	35.80	-5	4,752	-0.11%
2023/11/17	0	0.00	5.4	36.85	36.90	-5.4	4,762	-0.11%
2023/11/16	15	37.14	8	37.11	36.80	7	4,779	0.15%
2023/11/15	10.1	36.67	20.9	36.58	36.70	-10.8	4,790	-0.23%
2023/11/14	17	35.54	0	0.00	35.50	17	4,642	0.37%
2023/11/13	0.4	34.45	0	0.00	34.70	0.4	4,594	0.01%
2023/11/08	1	34.15	0	0.00	34.45	1	4,705	0.02%
2023/11/07	0.2	34.10	0	0.00	34.10	0.2	4,720	0.00%
2023/11/06	5	34.29	1	34.30	34.50	4	4,754	0.08%
2023/11/03	0	0.00	1	34.10	34.10	-1	4,757	-0.02%
2023/11/01	13	32.60	13	32.60	32.60	0	4,827	0.00%
2023/10/31	2	32.75	0	0.00	32.40	2	4,855	0.04%
2023/10/26	0.7	33.31	5.4	33.24	33.10	-4.7	4,967	-0.09%
2023/10/23	2	33.50	0	0.00	33.20	2	5,127	0.04%
2023/10/19	3.5	33.66	0	0.00	33.40	3.5	5,153	0.07%
2023/10/18	1	34.20	0	0.00	34.10	1	5,155	0.02%
2023/10/17	1	34.80	0	0.00	34.65	1	5,158	0.02%
2023/10/16	12.1	35.15	0	0.00	35.35	12.1	5,203	0.23%
2023/10/12	0	0.00	1.4	35.31	35.75	-1.4	5,401	-0.03%
2023/10/11	0	0.00	1	35.25	35.35	-1	5,433	-0.02%
2023/10/05	1	34.30	0	0.00	34.25	1	5,450	0.02%
2023/10/04	4.5	34.23	0.6	34.30	34.00	3.9	5,481	0.07%
2023/10/03	2.9	34.98	0.2	35.00	34.90	2.7	5,447	0.05%
2023/10/02	2	35.35	6.1	35.34	35.20	-4.1	5,416	-0.08%
2023/09/28	1.1	35.30	8	35.27	35.20	-6.9	5,433	-0.13%
2023/09/27	1	35.35	4	35.35	35.20	-3	5,440	-0.06%
2023/09/26	61.2	35.37	2	35.58	35.30	59.2	5,428	1.09%
2023/09/25	52	36.99	12.6	37.08	36.70	39.5	5,280	0.75%
2023/09/12	1	34.80	10	34.90	35.00	-9	5,285	-0.17%
2023/09/11	1	34.75	1	34.90	34.75	0	5,299	0.00%
2023/09/08	2	34.75	0	0.00	34.80	2	5,338	0.04%
2023/09/06	2	35.93	22	35.94	35.60	-20	5,452	-0.37%
2023/09/05	20	36.55	51	36.70	36.40	-31	5,413	-0.57%
2023/09/04	30	36.60	8	36.10	36.10	22	5,409	0.41%
2023/09/01	2	36.60	0	0.00	36.60	2	5,424	0.04%
2023/08/31	8	36.85	11	36.79	36.85	-3	5,542	-0.05%
2023/08/30	1	36.90	16	36.62	36.60	-15	5,703	-0.26%
2023/08/29	30.7	36.39	76.5	36.54	36.65	-45.8	5,614	-0.82%
2023/08/28	42	35.40	20	35.58	35.70	22	5,309	0.41%
2023/08/25	3	34.65	17	34.28	34.50	-14	5,274	-0.27%
2023/08/24	0	0.00	4	33.24	33.30	-4	5,180	-0.08%
2023/08/23	7	33.05	0	0.00	33.00	7	5,192	0.13%
2023/08/22	6	33.35	0.5	33.40	33.35	5.5	5,227	0.11%
2023/08/21	2	33.40	3	33.73	33.65	-1	5,272	-0.02%
2023/08/18	31	33.25	4	33.36	33.20	27	5,260	0.51%
2023/08/17	10.5	33.09	3	33.23	33.20	7.5	5,242	0.14%
2023/08/16	8	33.91	5	34.10	33.80	3	5,159	0.06%
2023/08/15	1	34.60	4	34.71	34.50	-3	5,126	-0.06%
2023/08/14	4	34.45	0	0.00	34.55	4	5,142	0.08%
2023/08/10	3	34.67	1	34.80	34.55	2	5,136	0.04%
2023/08/09	1	34.85	0	0.00	34.85	1	5,172	0.02%
2023/08/08	2	34.93	0	0.00	34.90	2	5,184	0.04%
2023/08/07	0	0.00	2	35.25	35.15	-2	5,165	-0.04%
2023/08/04	0	0.00	2.1	35.43	35.15	-2.1	5,202	-0.04%
2023/08/02	1	35.30	0	0.00	35.10	1	5,198	0.02%
2023/07/31	1	35.75	1	35.80	35.60	0	5,166	0.00%
2023/07/28	6	35.73	20	35.70	35.60	-14	5,157	-0.27%
2023/07/27	0	0.00	18	35.84	36.15	-18	5,139	-0.35%
2023/07/26	30	35.48	3	35.48	35.35	27	5,079	0.53%
2023/07/25	89	35.11	0	0.00	35.05	89	5,106	1.74%
2023/07/24	4	34.98	0	0.00	35.15	4	5,096	0.08%
2023/07/21	4	35.34	1	35.70	35.20	3	5,073	0.06%
2023/07/20	0	0.00	2	35.88	35.70	-2	5,147	-0.04%
2023/07/19	4	35.06	1	35.15	35.10	3	5,134	0.06%
2023/07/18	6	35.34	0	0.00	35.25	6	5,097	0.12%
2023/07/17	5.5	35.32	0	0.00	35.45	5.5	5,114	0.11%
2023/07/14	0	0.00	6.1	35.34	35.55	-6.1	5,150	-0.12%
2023/07/13	4	35.21	45	35.20	35.20	-41	5,183	-0.79%
2023/07/12	2	35.45	0	0.00	35.25	2	5,162	0.04%
2023/07/11	2	35.90	0	0.00	35.70	2	5,168	0.04%
2023/07/10	0	0.00	6	35.87	35.85	-6	5,193	-0.12%
2023/07/07	2	35.20	30	35.25	35.40	-28	5,242	-0.53%
2023/07/06	2	35.60	0	0.00	35.55	2	5,242	0.04%
2023/07/05	2	36.50	0	0.00	36.15	2	5,169	0.04%
2023/07/04	13	35.96	1	35.95	36.00	12	5,189	0.23%
2023/07/03	14.5	36.07	0	0.00	36.05	14.5	5,237	0.28%
2023/06/30	2	36.05	1	35.85	35.95	1	5,333	0.02%
2023/06/29	5	35.95	1	36.30	35.95	4	5,349	0.07%
2023/06/28	1	35.85	4	35.90	36.15	-3	5,450	-0.06%
2023/06/21	2	35.90	1	36.05	35.85	1	5,604	0.02%
2023/06/20	2.3	36.08	1	36.00	36.15	1.3	5,639	0.02%
2023/06/19	2	36.30	9	36.35	36.30	-7	5,838	-0.12%
2023/06/16	5	36.29	2	36.43	36.05	3	6,138	0.05%
2023/06/14	1	36.45	3	36.45	36.50	-2	6,906	-0.03%
2023/06/13	27	36.35	21	36.80	36.75	6	7,974	0.08%
2023/06/12	42	35.62	0	0.00	35.55	42	7,935	0.53%
2023/06/09	2	36.13	6	36.09	36.10	-4	7,948	-0.05%
2023/06/08	9	36.39	1	36.45	36.25	8	7,979	0.10%
2023/06/07	9	36.69	1	36.75	36.85	8	7,999	0.10%
2023/06/06	37	36.87	4.5	36.78	37.00	32.5	7,968	0.41%
2023/06/05	64.2	36.93	20	36.75	36.95	44.2	7,832	0.56%
2023/06/02	0	0.00	20	34.95	35.05	-20	7,564	-0.26%
2023/06/01	7	34.87	0	0.00	34.90	7	7,550	0.09%
2023/05/30	0	0.00	1.5	35.15	35.05	-1.5	7,560	-0.02%
2023/05/29	3	34.95	0	0.00	35.00	3	7,700	0.04%
2023/05/26	4	34.84	0	0.00	34.90	4	7,707	0.05%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/24	3	35.53	0	0.00	35.70	3	7,686	0.04%
2023/05/22	2	35.50	23	35.56	35.50	-21	7,685	-0.27%
2023/05/19	2	35.56	11	35.46	35.55	-9	7,676	-0.12%
2023/05/18	6	35.36	41	35.50	35.45	-35	7,642	-0.46%
2023/05/17	5	35.34	1	35.35	35.35	4	7,640	0.05%
2023/05/16	7	34.87	9	35.07	35.10	-2	7,567	-0.03%
2023/05/15	3	34.17	7.8	34.36	34.50	-4.8	7,585	-0.06%
2023/05/12	7	34.83	65.5	34.84	34.85	-58.5	7,513	-0.78%
2023/05/11	2	35.23	2.5	35.21	35.20	-0.5	7,470	-0.01%
2023/05/10	7	35.39	3	35.43	35.50	4	7,450	0.05%
2023/05/09	0	0.00	10.5	35.76	35.75	-10.5	7,428	-0.14%
2023/05/08	1	35.85	9.5	35.62	35.80	-8.5	7,447	-0.11%
2023/05/05	1	35.65	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	6	35.59	35.80	-6	7,481	-0.08%
2023/05/03	2	35.38	14.9	35.45	35.35	-12.9	7,492	-0.17%
2023/05/02	4	35.50	20.5	35.55	35.50	-16.5	7,619	-0.22%
2023/04/28	0	0.00	33.6	35.70	35.80	-33.6	7,729	-0.44%
2023/04/27	0	0.00	1.5	35.62	35.50	-1.5	7,726	-0.02%
2023/04/26	4	35.25	8	35.63	35.65	-4	7,742	-0.05%
2023/04/25	0	0.00	1	36.15	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	3	35.50	35.55	-3	7,638	-0.04%
2023/04/21	0	0.00	2	35.13	35.15	-2	7,666	-0.03%
2023/04/20	4	35.11	7	35.15	35.05	-3	7,657	-0.04%
2023/04/19	1	35.35	10	35.35	35.45	-9	7,673	-0.12%
2023/04/18	3	35.52	30	35.68	35.50	-27	7,615	-0.35%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	1	35.85	3	36.07	36.10	-2	7,546	-0.03%
2023/04/13	1	35.95	0	0.00	35.90	1	7,542	0.01%
2023/04/12	41	36.12	22.5	36.07	36.15	18.5	7,539	0.25%
2023/04/11	0	0.00	1.5	35.75	35.85	-1.5	7,476	-0.02%
2023/04/10	3	35.48	1	35.50	35.50	2	7,443	0.03%
2023/04/07	5	35.45	27.9	35.34	35.65	-22.9	7,407	-0.31%
2023/04/06	3.5	35.31	4.8	35.37	35.15	-1.3	7,338	-0.02%
2023/03/31	6	35.41	1	35.30	35.35	5	7,291	0.07%
2023/03/30	10	35.10	0.5	35.25	35.05	9.5	7,236	0.13%
2023/03/29	5	34.99	1	34.90	34.90	4	7,244	0.06%
2023/03/28	1.3	35.35	4.1	35.35	35.20	-2.8	7,227	-0.04%
2023/03/27	7	35.53	1.5	35.62	35.50	5.5	7,223	0.08%
2023/03/24	1	35.75	10	35.75	35.85	-9	7,204	-0.12%
2023/03/23	11	35.74	21.4	35.71	35.85	-10.4	7,168	-0.15%
2023/03/22	7	35.52	12.4	35.89	35.95	-5.4	7,126	-0.08%
2023/03/21	40	35.40	18	35.63	35.65	22	6,984	0.31%
2023/03/20	34.3	34.33	30.5	34.47	34.30	3.8	6,702	0.06%
2023/03/17	45.3	36.49	2	36.23	36.25	43.3	6,127	0.71%
2023/03/16	47	36.28	124	36.33	36.25	-77	5,954	-1.29%	大賣/
2023/03/15	18.4	38.35	20.5	38.35	38.35	-2.1	4,988	-0.04%
2023/03/14	14	42.60	1	42.55	42.60	13	4,968	0.26%
2023/03/13	13	42.82	0	0.00	43.00	13	5,011	0.26%
2023/03/10	3.5	43.51	0	0.00	43.25	3.5	5,008	0.07%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	0.2	43.95	0	0.00	44.10	0.2	5,083	0.00%
2023/03/06	2	43.38	0	0.00	43.45	2	5,069	0.04%
2023/03/03	7.1	43.25	4	43.25	43.25	3.1	5,086	0.06%
2023/03/02	3	43.22	0	0.00	43.30	3	5,100	0.06%
2023/03/01	1	43.50	0	0.00	43.60	1	5,047	0.02%
2023/02/24	2	44.33	0	0.00	44.45	2	4,887	0.04%
2023/02/23	0	0.00	0.2	44.60	44.50	-0.2	4,861	0.00%
2023/02/22	3	44.12	0	0.00	44.20	3	4,838	0.06%
2023/02/21	0	0.00	50	44.30	44.40	-50	4,897	-1.02%
2023/02/20	0	0.00	8	44.20	44.40	-8	5,036	-0.16%
2023/02/17	0.1	44.10	20	44.05	44.10	-19.9	5,103	-0.39%
2023/02/15	1	44.10	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	4	44.25	44.25	-4	5,390	-0.07%
2023/02/13	9.3	43.83	0	0.00	44.05	9.3	5,538	0.17%
2023/02/10	2	44.60	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0.5	44.90	3	44.85	44.75	-2.5	5,622	-0.04%
2023/02/08	1	44.60	0	0.00	44.75	1	5,670	0.02%
2023/02/07	1	44.75	0	0.00	44.65	1	5,700	0.02%
2023/02/06	6	44.75	0	0.00	44.70	6	5,741	0.10%
2023/02/03	1	45.20	0	0.00	45.10	1	5,764	0.02%
2023/02/02	3	45.30	1	45.25	45.40	2	5,807	0.03%
2023/02/01	5	45.13	1.1	45.20	45.30	3.9	5,868	0.07%
2023/01/31	0	0.00	25	45.44	44.75	-25	6,156	-0.41%
2023/01/30	1	44.60	0	0.00	44.70	1	6,185	0.02%
2023/01/17	1	43.85	1.4	43.70	43.90	-0.4	6,144	-0.01%
2023/01/16	4	43.66	4	43.49	43.55	0	6,200	0.00%
2023/01/13	1	43.40	1	43.80	43.35	0	6,238	0.00%
2023/01/12	2	43.30	2	43.50	43.30	0	6,316	0.00%
2023/01/11	1.1	43.89	0	0.00	43.35	1.1	6,377	0.02%
2023/01/10	4.3	43.35	0	0.00	43.30	4.3	6,394	0.07%
2023/01/09	3	43.70	55	43.60	43.75	-52	6,410	-0.81%
2023/01/06	2.3	43.08	0	0.00	43.10	2.3	6,440	0.04%
2023/01/05	1.3	43.05	1	43.60	43.00	0.3	6,835	0.00%
2023/01/04	1	43.35	0	0.00	43.35	1	6,948	0.01%
2023/01/03	2.1	42.56	2	43.03	43.55	0.1	7,003	0.00%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/29	5	42.72	0	0.00	42.65	5	7,015	0.07%
2022/12/28	3.1	43.43	0	0.00	43.15	3.1	7,027	0.04%
2022/12/27	0.3	43.90	0	0.00	43.90	0.3	7,143	0.00%
2022/12/26	1	43.70	1	43.60	43.65	0	7,206	0.00%
2022/12/23	1.5	43.57	0	0.00	43.65	1.5	7,254	0.02%
2022/12/22	0	0.00	10	44.22	44.35	-10	7,273	-0.14%
2022/12/21	2	42.93	1	43.20	43.15	1	7,318	0.01%
2022/12/20	8.1	42.95	2	43.15	42.50	6.1	7,291	0.08%
2022/12/19	10	44.20	0	0.00	44.00	10	7,328	0.14%
2022/12/16	0	0.00	3	44.50	44.40	-3	7,295	-0.04%
2022/12/15	10	44.90	1.5	45.00	45.05	8.5	7,276	0.12%
2022/12/13	1.5	44.51	0	0.00	44.45	1.5	7,239	0.02%
2022/12/12	12	44.44	0	0.00	44.35	12	7,191	0.17%
2022/12/09	0.3	45.05	1.2	45.03	44.85	-0.9	7,209	-0.01%
2022/12/08	4.2	44.53	0.5	44.70	44.50	3.7	7,180	0.05%
2022/12/07	4.5	45.71	0.3	45.80	45.60	4.2	7,113	0.06%
2022/12/06	0.4	46.90	20	46.65	46.45	-19.6	6,971	-0.28%
2022/12/05	3.5	46.99	2	47.10	47.20	1.5	6,913	0.02%
2022/12/02	2.2	46.32	0	0.00	45.95	2.2	6,853	0.03%
2022/12/01	1	46.45	1	46.35	46.35	0	6,845	0.00%
2022/11/30	0.5	46.70	31	46.63	46.15	-30.5	6,800	-0.45%
2022/11/29	2.2	45.42	8.1	45.52	45.90	-6	6,709	-0.09%
2022/11/28	2.2	44.96	0	0.00	45.25	2.2	6,788	0.03%
2022/11/25	2.8	45.58	1	45.50	45.35	1.8	6,849	0.03%
2022/11/24	0	0.00	9	44.88	45.20	-9	6,829	-0.13%
2022/11/23	0	0.00	1.3	44.26	44.20	-1.3	6,810	-0.02%
2022/11/22	4	43.95	0	0.00	43.95	4	6,859	0.06%
2022/11/21	3.3	44.19	1	44.40	44.10	2.3	6,880	0.03%
2022/11/18	0.2	44.52	1	44.60	44.45	-0.9	6,867	-0.01%
2022/11/17	2.1	43.63	0.3	44.05	43.95	1.8	6,861	0.03%
2022/11/16	9.5	44.59	0	0.00	44.25	9.5	6,816	0.14%
2022/11/15	0.1	45.10	40	45.42	45.50	-39.9	6,702	-0.60%
2022/11/14	7.5	45.39	58	45.44	45.25	-50.5	6,637	-0.76%
2022/11/11	21.1	44.37	13	44.55	44.65	8.1	6,548	0.12%
2022/11/10	0.4	43.51	2	43.55	43.30	-1.6	6,453	-0.02%
2022/11/09	18	44.06	12.1	44.55	43.60	5.9	6,546	0.09%
2022/11/08	26.9	43.40	5	43.60	43.45	21.9	6,489	0.34%
2022/11/07	0	0.00	3	41.40	41.80	-3	6,546	-0.05%
2022/11/04	2.1	40.39	12	40.35	40.70	-9.9	6,674	-0.15%
2022/11/03	3	40.27	0	0.00	40.35	3	6,784	0.04%
2022/11/02	0	0.00	13	40.40	40.90	-13	6,852	-0.19%
2022/11/01	7.3	39.81	10	39.93	40.00	-2.7	6,873	-0.04%
2022/10/31	6.5	39.62	1	39.90	39.60	5.5	6,907	0.08%
2022/10/28	17.4	40.31	5	40.35	40.00	12.4	6,976	0.18%
2022/10/27	7.7	40.12	16	39.59	40.35	-8.3	7,020	-0.12%
2022/10/26	3.7	57.96	41.2	58.00	58.00	-37.5	6,861	-0.55%
2022/10/25	2	58.00	10	58.30	58.10	-8	7,285	-0.11%
2022/10/24	9.5	59.64	3	59.40	59.00	6.5	7,298	0.09%
2022/10/21	1	60.40	10	61.00	60.40	-9	7,271	-0.12%
2022/10/20	26.2	58.03	27	57.77	60.50	-0.8	7,414	-0.01%
2022/10/19	16.5	59.11	0.1	60.00	58.80	16.4	7,709	0.21%
2022/10/18	2.5	57.69	6.2	58.37	59.00	-3.7	8,120	-0.04%
2022/10/17	4	56.00	2	55.75	57.40	2	9,704	0.02%
2022/10/14	11	55.98	7	55.04	56.50	4	9,729	0.04%
2022/10/13	39	56.63	25	56.44	54.70	14	10,220	0.14%
2022/10/12	1	55.70	3	55.93	56.60	-2	9,827	-0.02%
2022/10/11	1.6	52.15	0	0.00	51.50	1.6	9,732	0.02%
2022/10/07	2	53.25	3	53.27	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	3	52.63	53.10	-3	9,659	-0.03%
2022/10/05	3.1	51.66	1	51.90	51.40	2.1	9,655	0.02%
2022/10/04	2	48.90	3.8	50.25	50.30	-1.8	9,677	-0.02%
2022/10/03	5.3	50.17	1	50.20	49.85	4.3	9,596	0.04%
2022/09/30	1	50.60	7	51.04	51.40	-6	9,546	-0.06%
2022/09/29	22	51.46	65	51.40	51.40	-43	9,562	-0.45%
2022/09/28	7	51.21	11	52.14	50.60	-4	9,600	-0.04%
2022/09/27	9	53.49	9	53.93	53.70	0	9,542	0.00%
2022/09/26	3	53.43	7	53.56	53.50	-4	9,574	-0.04%
2022/09/23	2.7	56.41	0	0.00	56.10	2.7	9,574	0.03%
2022/09/22	25	56.67	6	56.67	56.50	19	9,599	0.20%
2022/09/21	4	58.25	0	0.00	58.40	4	9,561	0.04%
2022/09/20	1	58.50	2	58.70	58.90	-1	9,553	-0.01%
2022/09/19	2	58.25	0	0.00	58.00	2	9,556	0.02%
2022/09/16	1.6	59.80	0	0.00	59.80	1.6	9,573	0.02%
2022/09/15	1	59.80	3	59.97	60.30	-2	9,578	-0.02%
2022/09/14	8.2	59.07	0	0.00	59.00	8.2	9,595	0.09%
2022/09/13	1.1	60.42	0	0.00	60.70	1.1	9,604	0.01%
2022/09/12	0	0.00	2	60.35	60.30	-2	9,658	-0.02%
2022/09/08	2	60.20	0	0.00	60.30	2	9,752	0.02%
2022/09/07	1	58.10	1	58.70	58.00	0	9,759	0.00%
2022/09/06	1.1	60.00	0	0.00	60.00	1.1	9,736	0.01%
2022/09/02	23	59.82	4	59.70	59.20	19	9,859	0.19%
2022/09/01	33	61.49	2	61.75	61.30	31	9,779	0.32%
2022/08/31	2	63.45	3	63.43	63.10	-1	9,717	-0.01%
2022/08/30	0	0.00	1	63.40	63.40	-1	9,714	-0.01%
2022/08/29	9	62.38	0.4	62.60	62.80	8.6	9,725	0.09%
2022/08/26	14	64.12	34.3	64.04	64.30	-20.3	9,730	-0.21%
2022/08/24	1	61.90	3	62.37	62.60	-2	9,758	-0.02%
2022/08/23	20.1	62.08	5	62.18	61.80	15.1	9,953	0.15%
2022/08/22	1	63.00	5	63.40	63.20	-4	10,007	-0.04%
2022/08/19	11	62.23	0.3	62.90	63.00	10.7	10,012	0.11%
2022/08/18	0	0.00	12.1	62.78	63.00	-12.1	10,003	-0.12%
2022/08/17	0	0.00	10	63.30	63.30	-10	9,993	-0.10%
2022/08/16	25	63.02	8	62.59	63.50	17	9,996	0.17%
2022/08/15	10	64.85	12.2	64.79	64.90	-2.2	9,864	-0.02%
2022/08/12	25	62.85	43	63.50	63.00	-18	9,811	-0.18%
2022/08/11	16.1	63.74	29.2	63.58	64.50	-13.1	9,774	-0.13%
2022/08/10	7.7	61.19	6	61.10	61.50	1.7	9,669	0.02%
2022/08/09	4.7	59.63	9	58.97	60.00	-4.3	9,575	-0.05%
2022/08/08	7.2	57.70	5	58.00	58.00	2.2	9,580	0.02%
2022/08/05	2	56.70	7.2	57.46	57.70	-5.2	9,675	-0.05%
2022/08/04	24.8	54.96	9.2	55.42	56.00	15.6	9,803	0.16%
2022/08/03	8	56.54	1	57.60	56.40	7	9,749	0.07%
2022/08/02	12	57.63	4	57.63	57.90	8	9,726	0.08%
2022/08/01	31.5	56.39	15	56.99	57.90	16.5	9,782	0.17%
2022/07/29	23.3	54.80	30.5	54.80	54.80	-7.2	9,333	-0.08%
2022/07/28	2	60.90	0.3	60.90	60.80	1.7	9,592	0.02%
2022/07/27	6	59.87	26.3	59.76	60.80	-20.3	9,631	-0.21%
2022/07/26	40.1	61.20	26.2	60.87	61.10	14	9,605	0.15%
2022/07/25	33.1	57.75	37	58.74	59.60	-3.9	9,320	-0.04%
2022/07/22	143.6	58.39	102.6	58.31	58.00	41.1	9,034	0.45%	大買/大賣/
2022/07/21	51	59.20	9.8	59.20	59.20	41.2	8,254	0.50%
2022/07/20	188.3	67.45	28	69.67	65.70	160.3	8,214	1.95%	大買/鉅額交易
2022/07/19	18	72.81	15	72.80	72.90	3	7,723	0.04%
2022/07/18	2	72.40	0	0.00	72.80	2	7,758	0.03%
2022/07/15	16	70.88	10	70.75	70.90	6	7,754	0.08%
2022/07/14	10	70.50	21	70.42	71.30	-11	7,784	-0.14%
2022/07/13	2	71.05	4	70.90	71.20	-2	7,796	-0.03%
2022/07/12	46	69.50	35	68.99	69.10	11	7,877	0.14%
2022/07/11	10	69.47	0	0.00	69.40	10	7,850	0.13%
2022/07/08	0	0.00	1	70.70	70.90	-1	7,817	-0.01%
2022/07/07	2	69.85	1	71.00	71.00	1	7,858	0.01%
2022/07/06	1.4	70.07	0	0.00	69.90	1.4	8,040	0.02%
2022/07/05	19.1	71.45	11	70.67	71.40	8.1	8,002	0.10%
2022/07/04	21	71.51	20	70.35	71.40	1	7,999	0.01%
2022/07/01	3.4	71.25	12	72.54	70.30	-8.6	8,025	-0.11%
2022/06/30	20.5	73.82	30	73.67	73.40	-9.5	7,927	-0.12%
2022/06/29	61	74.85	10	74.45	74.80	51	7,915	0.64%
2022/06/28	10.2	75.05	10	74.90	74.80	0.2	7,956	0.00%
2022/06/27	10	75.10	10	75.80	75.50	0	8,050	0.00%
2022/06/24	27	74.52	20	74.62	74.50	7	8,124	0.09%
2022/06/23	5.1	72.71	0	0.00	72.70	5.1	8,146	0.06%
2022/06/22	25	74.44	34	73.78	72.70	-9	8,246	-0.11%
2022/06/21	20	74.33	12	73.93	74.40	8	8,256	0.10%
2022/06/20	35	74.08	16	73.76	72.60	19	8,320	0.23%
2022/06/17	1.2	75.28	0	0.00	74.30	1.2	8,386	0.01%
2022/06/16	2	76.25	20	77.77	75.70	-18	8,421	-0.21%
2022/06/15	22	77.38	29	77.38	77.00	-7	8,689	-0.08%
2022/06/14	21	75.15	0	0.00	77.30	21	8,740	0.24%
2022/06/13	11.3	76.86	31	76.60	75.70	-19.8	8,821	-0.22%
2022/06/10	2	77.90	23.2	78.41	78.50	-21.2	8,757	-0.24%
2022/06/09	1.5	78.30	1	78.40	78.40	0.5	8,756	0.01%
2022/06/08	40	78.15	20	77.70	77.90	20	8,770	0.23%
2022/06/07	2	77.35	2	77.35	77.80	0	8,799	0.00%
2022/06/06	0	0.00	2	76.80	77.60	-2	8,844	-0.02%
2022/06/02	8	76.40	0	0.00	76.20	8	8,997	0.09%
2022/06/01	20	76.33	23	76.39	76.10	-3	9,142	-0.03%
2022/05/31	18	74.72	38	74.81	77.10	-20	9,138	-0.22%
2022/05/30	20	74.00	14.2	74.37	75.00	5.8	9,004	0.06%
2022/05/27	17	72.71	6	72.72	72.80	11	8,955	0.12%
2022/05/26	15	72.76	26	72.18	72.00	-11	9,021	-0.12%
2022/05/24	2	72.15	31	72.87	71.70	-29	9,462	-0.31%
2022/05/23	12	73.01	15	72.57	72.70	-3	9,605	-0.03%
2022/05/20	12	72.68	21	72.59	72.70	-9	9,745	-0.09%
2022/05/19	50	72.15	65	71.82	71.90	-15	9,872	-0.15%
2022/05/18	41	73.05	30	73.22	73.80	11	9,887	0.11%
2022/05/17	10	70.90	0.3	71.20	71.30	9.8	9,881	0.10%
2022/05/16	21	70.90	26	70.30	70.20	-5	9,838	-0.05%
2022/05/13	11.2	70.20	23.6	70.74	71.50	-12.4	9,759	-0.13%
2022/05/12	21	70.80	0	0.00	69.80	21	9,667	0.22%
2022/05/11	14	73.90	26	73.68	73.40	-12	9,487	-0.13%
2022/05/10	21	73.61	0	0.00	74.30	21	9,478	0.22%
2022/05/09	8	74.96	0	0.00	74.00	8	9,401	0.09%
2022/05/06	7.2	76.15	4	75.50	76.40	3.2	9,293	0.03%
2022/05/05	29	77.68	56	77.22	77.70	-27	9,294	-0.29%
2022/05/04	11	80.14	22	79.48	80.30	-11	8,937	-0.12%
2022/05/03	52	79.86	1.2	80.00	79.60	50.8	8,877	0.57%
2022/04/29	5	78.00	3.2	78.11	78.30	1.9	8,755	0.02%
2022/04/28	28	78.33	24	78.52	77.50	4	8,743	0.05%
2022/04/27	82.2	77.42	81	77.93	78.90	1.2	8,590	0.01%
2022/04/26	5	74.50	2.2	74.50	74.50	2.9	7,745	0.04%
2022/04/25	11.2	67.36	1	67.90	67.80	10.2	7,794	0.13%
2022/04/22	5	69.18	0	0.00	69.10	5	7,749	0.06%
2022/04/21	1.4	70.10	0	0.00	69.90	1.4	7,781	0.02%
2022/04/20	2	70.10	1	69.90	70.30	1	7,799	0.01%
2022/04/19	1	70.70	0.1	70.70	70.20	0.9	7,905	0.01%
2022/04/18	12.1	70.41	1	69.80	69.80	11.1	8,173	0.14%
2022/04/15	3.1	72.61	5	72.70	72.50	-1.9	8,063	-0.02%
2022/04/14	1.1	73.91	0	0.00	73.80	1.1	8,033	0.01%
2022/04/13	2.1	74.50	0	0.00	74.30	2.1	8,065	0.03%
2022/04/12	3.2	74.64	1	76.00	73.20	2.2	8,002	0.03%
2022/04/11	2.5	78.00	1	77.70	77.80	1.5	7,785	0.02%
2022/04/08	2	78.00	1	79.00	79.10	1	7,767	0.01%
2022/04/07	5.2	78.48	1	78.30	77.50	4.2	7,746	0.05%
2022/04/06	2	78.45	2	78.75	79.80	0	7,673	0.00%
2022/04/01	2	78.75	5	78.70	79.10	-3	7,626	-0.04%
2022/03/31	1	79.00	0	0.00	79.30	1	7,628	0.01%
2022/03/30	6	79.50	3.2	79.56	79.10	2.8	7,624	0.04%
2022/03/29	3.4	78.57	6.8	78.15	79.20	-3.4	7,527	-0.05%
2022/03/28	3.2	76.36	2	77.00	77.20	1.2	7,434	0.02%
2022/03/25	1	77.40	6.4	77.35	77.20	-5.4	7,414	-0.07%
2022/03/24	4	74.85	0.2	75.30	75.10	3.8	7,271	0.05%
2022/03/23	6	74.25	3	74.33	74.90	3	7,250	0.04%
2022/03/22	15	72.70	15	73.04	73.60	0	7,157	0.00%
2022/03/21	3.2	71.75	2	72.55	71.90	1.2	7,055	0.02%
2022/03/18	0	0.00	2	71.35	73.00	-2	6,990	-0.03%
2022/03/17	1	70.50	1	71.00	70.80	0	6,786	0.00%
2022/03/16	4.4	69.93	0	0.00	70.10	4.4	6,737	0.07%
2022/03/15	4.3	71.98	3	72.37	71.70	1.3	6,594	0.02%
2022/03/14	8.2	72.22	3.5	72.44	72.10	4.7	6,578	0.07%
2022/03/11	0.2	71.40	1	71.20	72.10	-0.8	6,614	-0.01%
2022/03/10	1	71.20	4	71.40	71.90	-3	6,630	-0.05%
2022/03/09	1	69.50	5	70.00	69.90	-4	6,627	-0.06%
2022/03/08	7	68.57	8	69.50	67.60	-1	6,590	-0.02%
2022/03/07	8.2	71.17	5.1	71.27	70.60	3.2	6,421	0.05%
2022/03/04	3	73.47	2	73.70	73.30	1	6,411	0.02%
2022/03/03	2	73.60	1	73.50	73.60	1	6,550	0.02%
2022/03/02	0	0.00	2	71.85	72.40	-2	6,620	-0.03%
2022/03/01	3.2	71.53	1	72.00	72.00	2.2	6,599	0.03%
2022/02/25	4.2	72.08	1	71.30	71.60	3.2	6,532	0.05%
2022/02/24	6.4	73.66	3	72.70	71.50	3.4	6,388	0.05%
2022/02/23	5	73.20	6.4	73.16	74.40	-1.4	6,141	-0.02%
2022/02/22	4	71.20	10.4	70.92	71.80	-6.4	6,098	-0.10%
2022/02/21	7	71.29	6.2	70.49	71.90	0.8	5,982	0.01%
2022/02/18	5	69.90	34	69.62	69.90	-29	5,863	-0.49%
2022/02/17	6	68.85	5	68.58	68.80	1	5,808	0.02%
2022/02/16	3	67.87	1	67.90	67.80	2	5,947	0.03%
2022/02/15	0	0.00	8	67.83	67.50	-8	6,047	-0.13%
2022/02/14	3	67.53	5	67.80	67.50	-2	6,087	-0.03%
2022/02/11	1.4	68.69	0	0.00	68.90	1.4	6,110	0.02%
2022/02/10	0	0.00	1	68.40	68.80	-1	6,203	-0.02%
2022/02/08	2	67.45	1.3	67.92	67.70	0.8	6,283	0.01%
2022/02/07	3	66.43	34	66.72	67.20	-31	6,266	-0.49%
2022/01/26	0.1	63.90	8	63.74	63.70	-7.9	6,224	-0.13%
2022/01/25	3	63.50	2	64.00	63.40	1	6,480	0.02%
2022/01/24	0.2	63.90	2	63.70	64.40	-1.9	6,577	-0.03%
2022/01/21	5.1	65.04	2	64.60	64.80	3.1	6,731	0.05%
2022/01/20	0.3	65.75	4	65.30	66.30	-3.7	6,874	-0.05%
2022/01/18	0	0.00	1.4	66.61	67.00	-1.4	7,750	-0.02%
2022/01/17	2	66.65	0	0.00	66.80	2	7,872	0.03%
2022/01/14	0.1	66.20	20	66.00	66.00	-19.9	8,057	-0.25%
2022/01/13	30	66.10	31	66.50	67.00	-1	8,087	-0.01%
2022/01/12	3	66.27	1	66.50	66.50	2	8,079	0.02%
2022/01/11	23.1	66.70	11	65.64	67.00	12.1	7,972	0.15%
2022/01/10	1	63.40	31.7	63.22	63.90	-30.7	7,738	-0.40%
2022/01/06	1	64.00	4	63.75	63.60	-3	7,738	-0.04%
2022/01/05	0	0.00	3	62.97	63.10	-3	7,746	-0.04%
2022/01/04	6.4	63.16	3	62.70	63.20	3.4	7,864	0.04%
2022/01/03	2.1	63.79	0	0.00	63.60	2.1	7,931	0.03%
2021/12/30	0	0.00	1	63.80	63.80	-1	7,940	-0.01%
2021/12/29	5	63.40	12	63.23	63.50	-7	8,031	-0.09%
2021/12/28	2	62.90	0	0.00	63.00	2	8,085	0.02%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	7	63.53	7	63.33	63.30	0	8,294	0.00%
2021/12/23	6.5	62.40	1	62.40	62.50	5.5	8,336	0.07%
2021/12/22	2.5	62.16	9	62.48	62.00	-6.5	8,446	-0.08%
2021/12/21	4.3	62.51	1	63.10	62.40	3.3	8,678	0.04%
2021/12/20	1.2	61.12	0	0.00	61.40	1.2	9,124	0.01%
2021/12/16	1	61.90	0	0.00	61.80	1	10,123	0.01%
2021/12/14	1	60.50	1	61.00	61.00	0	10,919	0.00%
2021/12/13	6	62.12	1	62.60	61.60	5	11,008	0.05%
2021/12/10	2	63.30	8	63.43	63.20	-6	11,117	-0.05%
2021/12/09	0	0.00	5	64.40	64.00	-5	11,358	-0.04%
2021/12/08	1	64.30	31.2	64.50	64.10	-30.2	11,789	-0.26%
2021/12/07	6	64.05	0.1	63.90	64.40	5.9	12,028	0.05%
2021/12/06	1.1	63.21	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	5	63.70	0.2	64.50	63.40	4.8	12,276	0.04%
2021/12/02	10	63.81	4.4	64.23	63.70	5.6	12,428	0.05%
2021/12/01	1.1	64.59	1	64.80	64.80	0.1	12,676	0.00%
2021/11/30	21.2	64.77	0	0.00	64.20	21.2	12,675	0.17%
2021/11/29	6.4	63.18	4.4	63.35	63.80	2	12,668	0.02%
2021/11/26	5.1	65.50	5.4	65.28	64.90	-0.3	12,667	0.00%
2021/11/25	13	66.75	5	66.88	66.70	8	12,678	0.06%
2021/11/24	0.2	66.70	31	66.64	66.90	-30.8	12,709	-0.24%
2021/11/23	1	66.50	1	66.60	66.50	0	12,738	0.00%
2021/11/22	6	66.97	0	0.00	66.70	6	12,707	0.05%
2021/11/19	2.5	67.70	1	67.10	67.10	1.5	12,660	0.01%
2021/11/18	34.3	68.70	1	68.70	68.70	33.3	12,521	0.27%
2021/11/17	2.4	68.70	0	0.00	68.90	2.4	12,501	0.02%
2021/11/16	1	68.30	16.8	68.69	68.50	-15.8	12,484	-0.13%
2021/11/15	18.5	69.55	14.6	69.67	69.00	3.9	12,470	0.03%
2021/11/12	3.5	67.73	3	68.03	68.50	0.5	12,312	0.00%
2021/11/11	4.1	66.80	0	0.00	66.70	4.1	12,278	0.03%
2021/11/10	3	67.30	0	0.00	66.80	3	12,311	0.02%
2021/11/09	6	67.03	94.6	66.92	67.50	-88.6	12,330	-0.72%
2021/11/08	4	67.33	24	67.44	67.50	-20	12,253	-0.16%
2021/11/05	3	66.73	20	66.70	67.00	-17	12,270	-0.14%
2021/11/04	0	0.00	1	70.00	68.50	-1	12,132	-0.01%
2021/11/03	20	69.70	15	69.81	69.60	5	12,059	0.04%
2021/11/02	4	69.85	37.1	68.98	68.20	-33.1	11,962	-0.28%
2021/11/01	6	70.90	12	70.55	70.90	-6	11,713	-0.05%
2021/10/29	73.2	71.17	75	71.13	70.90	-1.8	11,593	-0.02%
2021/10/28	5	70.16	4	69.70	69.90	1	11,409	0.01%
2021/10/27	149	69.48	213	69.20	69.90	-64	11,209	-0.57%	大買/大賣/
2021/10/26	225	65.06	219	66.34	67.20	6	10,637	0.06%	大買/大賣/
2021/10/25	58.5	61.34	49	61.37	61.90	9.5	10,289	0.09%
2021/10/22	87	59.32	91.8	59.97	60.80	-4.8	10,202	-0.05%
2021/10/21	24	58.33	4.5	58.12	58.20	19.5	10,106	0.19%
2021/10/20	0	0.00	0.3	57.07	57.30	-0.3	10,103	0.00%
2021/10/19	0	56.50	20.4	56.31	57.00	-20.4	10,262	-0.20%
2021/10/18	22	55.88	10.3	56.35	56.40	11.7	10,314	0.11%
2021/10/15	1	55.00	0	0.00	55.20	1	10,382	0.01%
2021/10/14	5	54.80	39	54.48	54.50	-34	10,443	-0.33%
2021/10/13	5	54.40	7.5	54.48	54.80	-2.5	10,588	-0.02%
2021/10/12	15.1	55.38	0	0.00	55.30	15.1	10,583	0.14%
2021/10/08	0	0.00	3	57.33	56.80	-3	10,518	-0.03%
2021/10/07	1	55.80	1	56.30	56.40	0	10,529	0.00%
2021/10/06	3	55.97	5	56.34	55.30	-2	10,674	-0.02%
2021/10/05	2.1	54.71	4.5	55.67	56.00	-2.5	10,724	-0.02%
2021/10/04	6.1	55.73	5	55.60	55.30	1.1	10,856	0.01%
2021/10/01	8.2	56.23	1	56.40	56.00	7.2	11,058	0.06%
2021/09/30	7	57.70	1	57.90	57.40	6	11,098	0.05%
2021/09/29	8	57.49	21.5	57.43	57.40	-13.5	11,014	-0.12%
2021/09/28	46.6	57.66	29.7	58.05	57.90	16.9	10,929	0.16%
2021/09/27	24.2	57.21	7	57.49	56.10	17.2	10,701	0.16%
2021/09/24	12.1	60.12	53	60.41	59.80	-40.9	10,230	-0.40%
2021/09/23	32.1	60.74	19.5	61.05	61.10	12.6	9,950	0.13%
2021/09/22	59.1	81.85	33	81.45	82.30	26.1	9,324	0.28%
2021/09/17	1	85.00	59	84.40	85.00	-58	9,002	-0.64%
2021/09/16	15	84.17	40.1	84.12	83.90	-25.1	8,754	-0.29%
2021/09/15	52.1	84.51	5	83.88	84.60	47.1	8,643	0.54%
2021/09/14	15	81.36	11	82.59	83.50	4	8,435	0.05%
2021/09/13	64.4	82.76	12	82.18	81.50	52.4	8,187	0.64%
2021/09/10	113.1	79.97	238	80.68	81.20	-124.9	7,808	-1.60%	大買/大賣/鉅額交易
2021/09/09	38	77.36	16	77.56	78.50	22	7,588	0.29%
2021/09/08	11	75.18	2	75.50	75.10	9	7,397	0.12%
2021/09/07	17	74.82	14	75.29	76.10	3	7,242	0.04%
2021/09/06	14.2	72.41	56.1	72.73	73.60	-41.9	7,053	-0.59%
2021/09/03	21	69.90	11	70.55	69.90	10	6,790	0.15%
2021/09/02	14	70.36	10	71.60	69.40	4	6,743	0.06%
2021/09/01	21.5	71.63	36	70.88	71.30	-14.5	6,592	-0.22%
2021/08/31	11	68.72	6	69.42	69.30	5	6,396	0.08%
2021/08/30	0	0.00	21.2	67.23	67.60	-21.2	6,261	-0.34%
2021/08/27	0	0.00	41	66.21	66.90	-41	6,208	-0.66%
2021/08/25	10	65.10	111	65.41	65.40	-101	6,158	-1.64%	大賣/鉅額交易
2021/08/24	34	64.30	12	64.58	64.80	22	6,142	0.36%
2021/08/23	1	64.60	12.1	64.83	64.80	-11.1	6,169	-0.18%
2021/08/20	2.1	63.15	45	63.26	63.00	-42.9	6,168	-0.70%
2021/08/19	32.2	63.94	1	65.00	63.60	31.2	6,197	0.50%
2021/08/18	69	64.51	5	63.30	65.40	64	6,155	1.04%
2021/08/17	11.2	64.89	0	0.00	63.50	11.2	6,094	0.18%
2021/08/16	5	66.28	2	66.85	65.90	3	6,041	0.05%
2021/08/13	39	67.79	36.2	67.82	67.80	2.8	5,959	0.05%
2021/08/12	30	66.05	33.3	66.28	67.00	-3.3	5,897	-0.06%
2021/08/11	11	65.15	121	65.45	65.30	-110	5,920	-1.86%	大賣/鉅額交易
2021/08/10	25	65.02	5	65.10	64.50	20	5,951	0.34%
2021/08/09	1	64.79	34	64.58	64.90	-33	6,139	-0.54%
2021/08/06	0	0.00	0.2	64.60	64.70	-0.2	6,274	0.00%
2021/08/05	33	64.71	4	65.00	64.70	29	6,402	0.45%
2021/08/04	0	0.00	16.5	64.68	65.00	-16.5	6,738	-0.24%
2021/08/03	10	63.70	16	64.15	64.30	-6	6,917	-0.09%
2021/08/02	0	0.00	16.5	62.78	63.60	-16.5	7,003	-0.24%
2021/07/30	20.2	62.42	15	62.83	62.40	5.2	6,997	0.07%
2021/07/29	20.2	62.07	20	62.16	62.20	0.2	7,027	0.00%
2021/07/28	42.2	60.90	13	61.19	61.40	29.2	7,070	0.41%
2021/07/27	16.9	63.03	10	63.24	62.10	6.9	7,230	0.09%
2021/07/26	8.1	64.96	1	65.80	64.80	7.1	7,176	0.10%
2021/07/23	1	66.40	57	65.85	66.40	-56	7,135	-0.78%
2021/07/22	1.1	64.72	42.5	65.05	65.00	-41.4	6,977	-0.59%
2021/07/21	66	64.80	15	64.83	65.10	51	6,938	0.74%
2021/07/20	77	65.62	60	65.72	65.80	17	6,906	0.25%
2021/07/19	37	66.94	42	67.40	66.60	-5	6,888	-0.07%
2021/07/16	5.1	64.49	28	65.23	65.60	-22.9	6,921	-0.33%
2021/07/15	53	64.26	28.9	64.54	64.80	24.1	6,945	0.35%
2021/07/14	33.5	62.88	40	63.30	63.30	-6.5	6,955	-0.09%
2021/07/13	95.2	65.20	55	64.76	64.00	40.2	7,001	0.57%
2021/07/12	71.3	64.36	53	64.67	65.40	18.3	6,962	0.26%
2021/07/09	58.2	62.69	41	63.54	62.90	17.2	6,865	0.25%
2021/07/08	130.8	61.69	139	61.95	62.90	-8.2	6,744	-0.12%	大買/大賣/
2021/07/07	47.3	58.67	91	58.85	59.10	-43.7	6,524	-0.67%
2021/07/06	8	57.03	0	0.00	56.80	8	6,403	0.12%
2021/07/05	13	56.79	11	56.78	56.70	2	6,492	0.03%
2021/07/02	26.2	56.64	3	56.60	56.40	23.2	6,586	0.35%
2021/07/01	1	56.70	37	56.77	56.60	-36	6,649	-0.54%
2021/06/30	5.5	56.68	1	56.40	56.60	4.5	6,742	0.07%
2021/06/29	13	57.12	11	56.73	56.70	2	6,807	0.03%
2021/06/28	33.5	56.15	76	57.06	57.60	-42.5	6,848	-0.62%
2021/06/25	29	54.58	22	54.75	54.80	7	6,779	0.10%
2021/06/24	6	54.22	15	54.50	54.20	-9	7,383	-0.12%
2021/06/23	40	53.94	18	53.92	54.00	22	7,402	0.30%
2021/06/22	1	53.80	30	54.05	53.80	-29	7,489	-0.39%
2021/06/18	7	53.30	0	0.00	54.00	7	7,566	0.09%
2021/06/17	12	53.21	0	0.00	53.20	12	7,575	0.16%
2021/06/16	1	53.60	4	53.53	53.40	-3	7,669	-0.04%
2021/06/15	2	53.80	0	0.00	53.70	2	7,756	0.03%
2021/06/11	0	0.00	5.2	53.20	53.20	-5.2	7,884	-0.07%
2021/06/10	1.1	52.01	0	0.00	52.30	1.1	7,938	0.01%
2021/06/08	1	52.10	1	52.10	52.30	0	8,079	0.00%
2021/06/07	2.1	52.20	0	0.00	52.20	2.1	8,253	0.03%
2021/06/04	0	52.50	0	0.00	52.50	0	8,346	0.00%
2021/06/03	11	52.50	0	0.00	52.70	11	8,488	0.13%
2021/06/02	21.1	52.41	30	52.33	52.50	-8.9	8,578	-0.10%
2021/05/31	0	0.00	35	52.62	52.50	-35	8,689	-0.40%
2021/05/27	0	0.00	30	51.50	52.00	-30	8,795	-0.34%
2021/05/26	5	51.40	20	51.65	51.80	-15	8,838	-0.17%
2021/05/25	0	0.00	1	51.70	51.70	-1	8,879	-0.01%
2021/05/24	3	51.20	0	0.00	51.50	3	8,946	0.03%
2021/05/21	1	51.40	0	0.00	51.70	1	9,023	0.01%
2021/05/20	12	50.96	36	51.13	51.00	-24	9,068	-0.26%
2021/05/19	32.3	51.42	2	51.50	51.20	30.3	9,040	0.34%
2021/05/18	214	50.10	0.3	50.30	51.00	213.7	9,037	2.36%	大買/鉅額交易
2021/05/17	28.2	48.85	1.2	49.29	48.45	27.1	8,988	0.30%
2021/05/14	58	51.35	5	51.58	51.00	53	8,783	0.60%
2021/05/13	17.2	49.85	7	50.29	49.85	10.2	8,642	0.12%
2021/05/12	31.9	51.17	1	52.20	50.20	30.9	8,526	0.36%
2021/05/11	43.6	54.69	5	54.02	53.80	38.6	8,165	0.47%
2021/05/10	0.5	54.00	2	54.15	54.60	-1.5	7,961	-0.02%
2021/05/06	3	53.27	0	0.00	53.00	3	7,904	0.04%
2021/05/05	6	52.28	1	52.90	52.50	5	7,852	0.06%
2021/05/04	21.5	52.22	11.1	52.55	52.20	10.4	7,773	0.13%
2021/05/03	0.2	53.10	1	53.50	53.10	-0.8	7,497	-0.01%
2021/04/29	4	53.15	1.2	53.29	53.10	2.8	7,427	0.04%
2021/04/28	6	53.60	2	53.70	53.70	4	7,378	0.05%
2021/04/27	0	0.00	2	54.00	54.10	-2	7,421	-0.03%
2021/04/26	2	54.20	1	54.60	54.30	1	7,393	0.01%
2021/04/22	8.4	53.97	3.5	54.53	52.70	4.9	7,311	0.07%
2021/04/21	0.5	53.90	13	53.85	54.10	-12.5	7,133	-0.18%
2021/04/20	0	0.00	2	52.90	53.10	-2	7,055	-0.03%
2021/04/19	3	52.70	21	52.91	53.10	-18	7,025	-0.26%
2021/04/16	0	0.00	9	50.86	51.40	-9	6,894	-0.13%
2021/04/15	0	0.00	9	50.13	50.10	-9	6,783	-0.13%
2021/04/14	5	49.61	34	49.49	49.55	-29	6,728	-0.43%
2021/04/13	1	50.20	6	50.37	49.85	-5	6,716	-0.07%
2021/04/12	0	0.00	10.8	49.81	49.95	-10.8	6,649	-0.16%
2021/04/09	6	49.47	30	49.60	49.45	-24	6,629	-0.36%
2021/04/08	11	49.75	11	50.07	49.80	0	6,544	0.00%
2021/04/07	5	49.88	10	50.01	50.00	-5	6,455	-0.08%
2021/04/06	1	49.90	8	49.89	50.00	-7	6,395	-0.11%
2021/04/01	6	49.54	8	49.61	49.60	-2	6,285	-0.03%
2021/03/31	46	49.51	21	49.39	49.50	25	6,175	0.40%
2021/03/30	66	48.56	4	48.70	48.90	62	6,036	1.03%
2021/03/29	47	48.47	55.9	49.03	48.85	-8.9	5,902	-0.15%
2021/03/26	0	0.00	7	45.61	45.75	-7	5,279	-0.13%
2021/03/25	7	45.11	8	44.63	45.20	-1	5,226	-0.02%
2021/03/24	15.2	45.04	15	45.00	44.40	0.2	5,136	0.00%
2021/03/23	30.5	45.14	18	44.87	45.20	12.5	5,052	0.25%
2021/03/22	0	0.00	9.4	44.41	44.85	-9.4	5,014	-0.19%
2021/03/19	7	44.31	1	44.45	44.55	6	4,970	0.12%
2021/03/18	14.7	45.52	16	45.04	45.15	-1.3	4,895	-0.03%
2021/03/17	7	45.24	29	44.98	45.30	-22	4,839	-0.45%
2021/03/16	26	44.32	35	44.19	44.40	-9	4,730	-0.19%
2021/03/15	6	43.50	14	43.31	43.75	-8	4,852	-0.16%
2021/03/12	9	43.27	1	43.35	43.30	8	4,930	0.16%
2021/03/11	37	43.79	12.1	43.96	43.80	24.9	4,909	0.51%
2021/03/10	8	43.91	4	43.74	43.85	4	4,774	0.08%
2021/03/09	7	43.31	1	43.35	43.50	6	4,695	0.13%
2021/03/08	0	0.00	2	42.40	42.75	-2	4,623	-0.04%
2021/03/05	6	41.93	1	41.95	42.15	5	4,621	0.11%
2021/03/04	3	42.05	0	0.00	42.20	3	4,853	0.06%
2021/03/03	6.8	41.96	18.5	41.92	42.05	-11.7	4,788	-0.24%
2021/03/02	2	42.05	1	41.60	41.60	1	4,714	0.02%
2021/02/26	2.3	41.42	0	0.00	41.70	2.3	4,687	0.05%
2021/02/25	9	41.61	1	41.70	41.65	8	4,612	0.17%
2021/02/24	11	41.75	20	41.86	41.45	-9	4,608	-0.20%
2021/02/23	11	41.77	11	41.73	41.75	0	4,563	0.00%
2021/02/22	1.6	41.17	2	41.20	41.20	-0.4	4,583	-0.01%
2021/02/19	0	0.00	2	40.65	40.90	-2	4,526	-0.04%
2021/02/18	1	40.85	36.4	40.90	40.90	-35.4	4,534	-0.78%
2021/02/17	0	0.00	8	40.22	40.20	-8	4,507	-0.18%
2021/02/05	0	0.00	0.9	39.50	39.50	-0.9	4,506	-0.02%
2021/02/04	0	0.00	4	39.23	39.45	-4	4,576	-0.09%
2021/02/03	3	39.27	1	39.20	39.10	2	4,711	0.04%
2021/02/02	1.2	39.14	0	0.00	39.25	1.2	4,806	0.03%
2021/01/29	3	39.05	0	0.00	38.75	3	4,864	0.06%
2021/01/28	0.9	39.41	0	0.00	39.25	0.9	4,838	0.02%
2021/01/26	3	39.53	0	0.00	39.50	3	4,866	0.06%
2021/01/25	0.2	39.70	0	0.00	39.70	0.2	4,884	0.00%
2021/01/22	20	39.50	0	0.00	39.60	20	4,948	0.40%
2021/01/21	4.3	39.52	0	0.00	39.50	4.3	5,016	0.09%
2021/01/20	18	39.57	0	0.00	39.35	18	5,139	0.35%
2021/01/19	27	40.11	0	0.00	40.00	27	5,446	0.50%
2021/01/18	5	39.96	0	0.00	40.20	5	5,425	0.09%
2021/01/15	3	40.25	2	40.50	40.25	1	5,380	0.02%
2021/01/12	50	40.66	2	40.75	40.50	48	5,374	0.89%
2021/01/08	25	40.31	0.5	40.35	40.35	24.5	5,361	0.46%
2021/01/07	0	0.00	3	40.33	40.25	-3	5,373	-0.06%
2021/01/06	5	40.40	1	40.80	40.20	4	5,376	0.07%
2021/01/05	23	40.82	3	40.75	40.70	20	5,327	0.38%
2021/01/04	0	0.00	3	40.80	40.70	-3	5,346	-0.06%
2020/12/31	0	0.00	0.4	40.80	40.90	-0.4	5,360	-0.01%
2020/12/30	0	0.00	0.2	40.80	40.75	-0.2	5,371	0.00%
2020/12/29	0	0.00	5.2	40.55	40.60	-5.2	5,378	-0.10%
2020/12/28	0.5	40.55	0.5	40.55	40.55	0.1	5,409	0.00%
2020/12/25	1	40.70	6	40.68	40.60	-5	5,433	-0.09%
2020/12/24	5.3	40.59	0	0.00	40.60	5.3	5,530	0.10%
2020/12/23	4	40.15	0	0.00	40.10	4	5,534	0.07%
2020/12/21	1.4	40.45	16	40.35	40.60	-14.6	5,573	-0.26%
2020/12/18	0	0.00	5	40.60	40.60	-5	5,583	-0.09%
2020/12/16	0	0.00	1	40.80	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	6	40.45	40.45	-6	5,575	-0.11%
2020/12/14	2	40.60	2	40.55	40.45	0	5,559	0.00%
2020/12/11	4	40.60	3	40.58	40.55	1	5,568	0.02%
2020/12/10	8	40.20	2	40.58	40.35	6	5,520	0.11%
2020/12/09	33	40.29	0	0.00	40.40	33	5,490	0.60%
2020/12/08	15	41.45	11.2	41.39	41.20	3.8	5,326	0.07%
2020/12/07	6	41.75	15	41.88	41.75	-9	5,223	-0.17%
2020/12/04	5	41.45	0	0.00	41.55	5	5,175	0.10%
2020/12/03	2	41.30	0	0.00	41.45	2	5,148	0.04%
2020/12/02	15	41.38	0	0.00	41.25	15	5,134	0.29%
2020/12/01	1	41.60	0	0.00	41.65	1	5,124	0.02%
2020/11/30	0	0.00	15	41.85	42.05	-15	5,073	-0.30%
2020/11/27	1	41.30	10	41.25	41.35	-9	4,872	-0.18%
2020/11/26	0	0.00	10	40.90	41.00	-10	4,964	-0.20%
2020/11/24	1	41.20	5	41.16	41.00	-4	5,340	-0.07%
2020/11/23	1	41.35	12	41.42	41.30	-11	5,495	-0.20%
2020/11/20	1	41.40	0	0.00	41.40	1	5,501	0.02%
2020/11/19	7	41.41	11	41.45	41.40	-4	5,590	-0.07%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	0.00	1.1	40.85	40.85	-1.1	5,622	-0.02%
2020/11/16	0	0.00	3	40.98	40.80	-3	5,871	-0.05%
2020/11/13	0	0.00	1	40.65	40.70	-1	6,573	-0.02%
2020/11/12	2	40.80	0	0.00	40.85	2	6,742	0.03%
2020/11/11	20	41.18	5	41.15	41.40	15	6,913	0.22%
2020/11/10	10	40.90	30	40.67	40.65	-20	6,835	-0.29%
2020/11/09	3	40.15	0	0.00	40.20	3	6,776	0.04%
2020/11/06	8	40.09	4	40.35	40.05	4	6,781	0.06%
2020/11/05	0	0.00	6	40.30	40.25	-6	6,780	-0.09%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/03	0	0.00	1	40.10	40.05	-1	6,766	-0.01%
2020/10/30	20	39.81	5	40.25	39.50	15	6,796	0.22%
2020/10/29	15	39.90	1	39.75	40.05	14	6,757	0.21%
2020/10/28	40	40.97	2	41.03	40.55	38	6,752	0.56%
2020/10/27	9	40.56	39	40.58	41.05	-30	6,679	-0.45%
2020/10/26	0	0.00	1	38.85	38.75	-1	6,324	-0.02%
2020/10/23	1	38.85	0.5	38.80	38.70	0.5	6,412	0.01%
2020/10/22	36	38.67	0	0.00	38.85	36	6,459	0.56%
2020/10/21	3	38.82	4	38.83	38.55	-1	6,530	-0.02%
2020/10/20	30	38.62	0	0.00	38.50	30	6,543	0.46%
2020/10/19	2	38.50	0	0.00	38.55	2	6,523	0.03%
2020/10/16	7	38.31	0	0.00	38.20	7	6,513	0.11%
2020/10/15	2	38.50	0	0.00	38.55	2	6,509	0.03%
2020/10/13	1	38.90	2	38.93	38.95	-1	6,644	-0.02%
2020/10/12	9	38.89	0	0.00	38.85	9	6,755	0.13%
2020/10/08	0	0.00	2	39.65	39.30	-2	6,856	-0.03%
2020/10/07	1	39.85	3	39.95	39.75	-2	6,888	-0.03%
2020/10/06	1	39.60	2.5	39.68	39.90	-1.5	6,927	-0.02%
2020/10/05	5	39.30	1	39.40	39.25	4	6,954	0.06%
2020/09/30	3	38.70	0	0.00	38.90	3	6,943	0.04%
2020/09/29	4.5	38.83	0.5	38.85	38.85	4	6,951	0.06%
2020/09/28	1	39.70	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.00	21	39.28	39.30	-20	6,921	-0.29%
2020/09/24	4	39.55	3	39.80	39.40	1	6,959	0.01%
2020/09/23	16	40.40	7	40.19	40.20	9	7,020	0.13%
2020/09/22	1.3	40.88	8	40.90	40.85	-6.8	7,024	-0.10%
2020/09/18	1	41.60	10	41.68	41.70	-9	7,052	-0.13%
2020/09/17	2	41.60	5	41.70	41.50	-3	7,064	-0.04%
2020/09/16	0	0.00	5	41.54	41.65	-5	7,082	-0.07%
2020/09/15	5	41.40	0	0.00	41.45	5	7,051	0.07%
2020/09/14	10	41.51	0	0.00	41.55	10	7,072	0.14%
2020/09/11	5	41.30	39	41.52	41.30	-34	7,096	-0.48%
2020/09/10	1	41.10	3	41.20	41.10	-2	7,073	-0.03%
2020/09/09	5	41.05	7	41.35	41.40	-2	7,137	-0.03%
2020/09/08	0	0.00	4	41.63	41.40	-4	7,177	-0.06%
2020/09/07	5	41.70	8	41.83	41.45	-3	7,272	-0.04%
2020/09/04	16	40.83	33	41.34	41.50	-17	7,403	-0.23%
2020/09/03	8	41.83	39	41.82	41.80	-31	7,475	-0.41%
2020/09/02	7	41.20	2	41.60	41.45	5	7,464	0.07%
2020/09/01	40	42.18	10	42.14	41.85	30	7,474	0.40%
2020/08/31	21	43.04	16	42.90	43.20	5	7,377	0.07%
2020/08/28	33	41.90	35	41.61	42.20	-2	7,189	-0.03%
2020/08/27	38	39.72	12	40.07	40.05	26	7,080	0.37%
2020/08/26	1	39.20	11	39.25	39.35	-10	6,946	-0.14%
2020/08/25	5	39.03	23	39.06	39.00	-18	6,912	-0.26%
2020/08/24	4	37.76	12	38.06	37.85	-8	6,825	-0.12%
2020/08/21	9	38.22	76	38.08	38.25	-67	6,772	-0.99%
2020/08/20	58	37.84	61	38.46	37.45	-3	6,713	-0.04%
2020/08/19	91	38.26	19	38.84	39.05	72	6,444	1.12%
2020/08/18	18	54.68	6	54.72	54.70	12	5,689	0.21%
2020/08/17	5	54.00	6	53.83	54.40	-1	5,504	-0.02%
2020/08/14	31	52.78	2	52.30	53.10	29	5,306	0.55%
2020/08/13	18	53.27	0	0.00	53.40	18	5,255	0.34%
2020/08/12	7	52.44	1	52.40	53.00	6	5,247	0.11%
2020/08/10	12	53.29	1	53.40	53.30	11	5,258	0.21%
2020/08/07	0	0.00	10	53.11	53.00	-10	5,258	-0.19%
2020/08/06	1	53.20	4.8	53.39	53.40	-3.8	5,230	-0.07%
2020/08/05	10	52.67	27	52.17	53.00	-17	5,195	-0.33%
2020/08/04	16	52.13	25	52.04	52.20	-9	5,175	-0.17%
2020/08/03	32	52.11	19	52.09	52.20	13	5,146	0.25%
2020/07/31	2	50.70	35	50.85	50.80	-33	5,063	-0.65%
2020/07/29	6	49.54	8	49.48	49.50	-2	4,963	-0.04%
2020/07/28	2	46.35	5	47.45	47.00	-3	4,892	-0.06%
2020/07/27	10	46.96	2	47.25	46.40	8	4,893	0.16%
2020/07/24	6	48.88	3	48.67	48.50	3	4,848	0.06%
2020/07/23	8	49.58	1	49.75	49.45	7	4,880	0.14%
2020/07/22	0	0.00	2	50.50	49.90	-2	4,941	-0.04%
2020/07/21	0	0.00	8	49.64	50.20	-8	4,939	-0.16%
2020/07/20	5	48.90	7	49.61	48.95	-2	4,914	-0.04%
2020/07/17	22	49.98	3	50.07	49.55	19	4,874	0.39%
2020/07/16	5.5	51.33	6	51.88	51.20	-0.5	4,761	-0.01%
2020/07/15	3	54.07	19	54.01	53.80	-16	4,637	-0.34%
2020/07/14	1	53.70	15	53.83	54.00	-14	4,523	-0.31%
2020/07/13	0	0.00	5	53.90	53.60	-5	4,460	-0.11%
2020/07/10	11	53.37	3	53.20	53.00	8	4,428	0.18%
2020/07/09	0	0.00	1.1	54.38	54.30	-1.1	4,373	-0.02%
2020/07/08	0	0.00	6	54.45	54.60	-6	4,335	-0.14%
2020/07/07	2	54.20	11	53.71	54.20	-9	4,296	-0.21%
2020/07/06	1	54.00	2	53.95	54.10	-1	4,287	-0.02%
2020/07/03	21	53.72	13	53.62	53.50	8	4,273	0.19%
2020/07/02	1	54.00	11	52.67	54.00	-10	4,302	-0.23%
2020/07/01	10	51.30	13	51.59	51.70	-3	4,350	-0.07%
2020/06/30	0	0.00	3	50.63	51.10	-3	4,565	-0.07%
2020/06/29	0	0.00	25	50.28	50.30	-25	4,533	-0.55%
2020/06/24	3	50.70	5	50.70	50.60	-2	4,515	-0.04%
2020/06/23	5	50.40	12	50.81	50.60	-7	4,522	-0.15%
2020/06/19	0	0.00	12	50.30	50.20	-12	4,583	-0.26%
2020/06/18	0	0.00	44	50.25	50.30	-44	4,597	-0.96%
2020/06/17	11	49.92	0	0.00	49.85	11	4,584	0.24%
2020/06/16	27	50.52	115	50.34	50.20	-88	4,617	-1.91%	大賣/
2020/06/15	21	50.05	26	50.10	49.95	-5	4,641	-0.11%
2020/06/12	33	48.94	26	49.54	49.80	7	4,626	0.15%
2020/06/11	107	51.39	72	51.23	50.10	35	4,573	0.77%	大買/
2020/06/10	42	50.43	34	50.76	51.40	8	4,436	0.18%
2020/06/09	14	49.45	54	49.55	49.40	-40	4,373	-0.91%
2020/06/08	42.4	49.30	39	49.21	49.60	3.4	4,375	0.08%
2020/06/05	23	48.55	7.7	48.66	48.75	15.3	4,314	0.35%
2020/06/04	23	48.18	13	48.49	48.20	10	4,284	0.23%
2020/06/03	22	48.39	34	48.28	48.30	-12	4,290	-0.28%
2020/06/02	31	46.48	20	46.61	47.30	11	4,169	0.26%
2020/06/01	1	46.25	0	0.00	46.05	1	4,098	0.02%
2020/05/29	1	45.60	2.2	45.98	45.70	-1.2	4,059	-0.03%
2020/05/28	10	46.20	15	46.16	45.75	-5	3,998	-0.13%
2020/05/27	2	45.80	15	45.95	46.10	-13	3,962	-0.33%
2020/05/26	5	45.65	5	45.63	45.75	0	3,934	0.00%
2020/05/25	14	44.99	1	45.30	45.30	13	3,901	0.33%
2020/05/22	11	45.39	0	0.00	45.00	11	3,892	0.28%
2020/05/21	5	45.78	6	45.83	45.80	-1	3,845	-0.03%
2020/05/20	6	45.13	9	44.99	45.00	-3	3,794	-0.08%
2020/05/19	4.1	44.90	15.5	45.11	45.25	-11.4	3,756	-0.30%
2020/05/18	1	44.65	6	44.61	44.65	-5	3,691	-0.14%
2020/05/15	105.1	44.41	12	44.54	44.35	93.1	3,640	2.56%	大買/
2020/05/14	1	43.75	1	43.75	43.65	0	3,569	0.00%
2020/05/13	2	43.85	0	0.00	44.10	2	3,538	0.06%
2020/05/12	2	43.83	0	0.00	43.85	2	3,524	0.06%
2020/05/11	0	0.00	2	44.30	44.30	-2	3,489	-0.06%
2020/05/08	2	43.95	3	43.92	43.95	-1	3,459	-0.03%
2020/05/06	2	43.55	0	0.00	43.55	2	3,443	0.06%
2020/05/05	0	0.00	2	43.85	43.80	-2	3,424	-0.06%
2020/05/04	9	43.69	3	43.83	43.75	6	3,409	0.18%
2020/04/30	9.8	44.61	22	44.50	44.60	-12.3	3,406	-0.36%
2020/04/29	20	44.59	17	44.84	44.65	3	3,369	0.09%
2020/04/28	3	43.53	14	43.26	43.95	-11	3,313	-0.33%
2020/04/27	7	42.68	7	42.53	42.75	0	3,294	0.00%
2020/04/24	2	41.78	2	41.88	41.70	0	3,219	0.00%
2020/04/23	0	0.00	1	41.60	41.60	-1	3,202	-0.03%
2020/04/22	1	41.45	0.2	41.55	41.55	0.8	3,177	0.03%
2020/04/21	13	41.30	1	41.30	41.20	12	3,165	0.38%
2020/04/20	6	41.99	0	0.00	41.85	6	3,117	0.19%
2020/04/17	2	41.98	4	42.28	41.80	-2	3,106	-0.06%
2020/04/16	3	41.78	0	0.00	41.95	3	3,052	0.10%
2020/04/15	58	42.04	5	41.99	41.95	53	3,021	1.75%
2020/04/14	0	0.00	1	41.40	41.65	-1	2,977	-0.03%
2020/04/13	12	41.26	0	0.00	41.25	12	2,954	0.41%
2020/04/10	2	41.20	4	41.40	41.45	-2	2,942	-0.07%
2020/04/09	7	41.65	0	0.00	41.30	7	2,923	0.24%
2020/04/08	3	41.32	1	41.70	41.75	2	2,875	0.07%
2020/04/07	9	41.47	6	41.65	41.30	3	2,832	0.11%
2020/04/06	12	41.63	10	41.96	41.95	2	2,735	0.07%
2020/04/01	4	41.98	7	41.91	42.00	-3	2,553	-0.12%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	2	34.90	2	33.90	34.75	0	2,288	0.00%
2020/03/27	1	34.80	7	34.44	34.80	-6	2,431	-0.25%
2020/03/26	20	33.01	0	0.00	33.75	20	2,530	0.79%
2020/03/25	2	32.50	0	0.00	33.40	2	2,631	0.08%
2020/03/24	14.1	31.47	0	0.00	31.45	14.1	2,628	0.54%
2020/03/20	4	31.50	0	0.00	31.20	4	2,635	0.15%
2020/03/19	5	30.52	3	30.10	30.10	2	2,616	0.08%
2020/03/18	2	34.05	45	34.07	33.40	-43	2,512	-1.71%
2020/03/17	33	34.36	28	34.26	34.05	5	2,453	0.20%
2020/03/16	25	36.82	0	0.00	35.90	25	2,400	1.04%
2020/03/13	10	36.25	1	36.20	37.45	9	2,383	0.38%
2020/03/12	7	39.62	2	39.93	39.40	5	2,313	0.22%
2020/03/11	2	41.05	2	40.98	40.70	0	2,278	0.00%
2020/03/10	2	40.15	0	0.00	40.35	2	2,289	0.09%
2020/03/09	2	40.45	0	0.00	40.30	2	2,273	0.09%
2020/03/05	0	0.00	2	42.55	42.60	-2	2,215	-0.09%
2020/03/02	1.3	41.35	0	0.00	41.15	1.3	2,277	0.05%
2020/02/27	5	41.05	0	0.00	41.05	5	2,323	0.22%
2020/02/26	3	41.35	0	0.00	41.55	3	2,321	0.13%
2020/02/25	12	41.68	0	0.00	41.75	12	2,344	0.51%
2020/02/13	0	0.00	2	42.75	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	0.3	42.65	42.60	-0.3	2,724	-0.01%
2020/02/10	0	0.00	10	41.75	42.00	-10	2,754	-0.36%
2020/02/06	0	0.00	4	42.60	42.70	-4	2,780	-0.14%
2020/02/05	0	0.00	2	41.85	42.05	-2	2,784	-0.07%
2020/02/04	5	41.75	0	0.00	41.70	5	2,775	0.18%
2020/02/03	2	41.23	21.2	41.14	41.60	-19.2	2,743	-0.70%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	13	42.75	0	0.00	42.10	13	2,738	0.47%
2020/01/20	1	45.45	3	45.50	45.45	-2	2,685	-0.07%
2020/01/17	0.5	44.95	0	0.00	44.95	0.5	2,685	0.02%
2020/01/16	2	44.95	0	0.00	44.95	2	2,734	0.07%
2020/01/14	0	0.00	4	45.53	45.25	-4	2,790	-0.14%
2020/01/13	0	0.00	1	45.15	45.35	-1	2,805	-0.04%
2020/01/06	103	45.09	0	0.00	44.60	103	2,928	3.52%	大買/鉅額交易
2020/01/03	1	45.30	0	0.00	45.10	1	2,925	0.03%
2020/01/02	2	45.18	0	0.00	45.15	2	2,945	0.07%
2019/12/30	10	45.50	30	45.50	45.50	-20	2,964	-0.67%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/25	5	45.15	3	45.22	45.20	2	2,932	0.07%
2019/12/24	11	44.42	0	0.00	44.70	11	2,909	0.38%
2019/12/23	6	44.47	5	44.75	43.90	1	2,739	0.04%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	2	45.08	0	0.00	44.90	2	2,377	0.08%
2019/12/17	6	45.54	5	45.50	45.60	1	2,336	0.04%
2019/12/16	9	46.08	6	46.23	45.80	3	2,299	0.13%
2019/12/13	3	45.50	0	0.00	45.60	3	2,247	0.13%
2019/12/12	14	45.60	0	0.00	45.55	14	2,231	0.63%
2019/12/11	0	0.00	4	45.65	45.50	-4	2,220	-0.18%
2019/12/10	5	45.45	0	0.00	45.65	5	2,205	0.23%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	0	0.00	0.1	45.80	45.80	-0.1	2,178	0.00%
2019/12/05	2	46.10	2	46.60	45.85	0	2,159	0.00%
2019/11/29	2	46.10	0	0.00	45.60	2	2,116	0.09%
2019/11/28	0	0.00	4	46.91	46.35	-4	2,073	-0.19%
2019/11/27	5	46.37	0	0.00	46.45	5	2,060	0.24%
2019/11/25	10	46.75	0	0.00	46.75	10	1,976	0.51%
2019/11/22	21	46.52	0	0.00	46.45	21	1,992	1.05%
2019/11/20	3	46.93	0	0.00	47.00	3	1,955	0.15%
2019/11/19	13	47.74	10	47.43	47.40	3	1,928	0.16%
2019/11/18	7	48.23	10	48.00	47.65	-3	1,887	-0.16%
2019/11/15	6	48.25	23	48.59	48.15	-17	1,869	-0.91%
2019/11/14	59	47.67	10	47.78	48.30	49	1,824	2.69%
2019/11/13	2	45.75	0	0.00	45.80	2	1,658	0.12%
2019/11/12	4	46.84	0	0.00	46.70	4	1,703	0.23%
2019/11/11	2	46.65	0	0.00	46.75	2	1,759	0.11%
2019/11/07	2	47.40	7	47.50	47.45	-5	1,768	-0.28%
2019/11/06	0	0.00	6	47.10	47.45	-6	1,752	-0.34%
2019/11/04	0	0.00	5	46.65	46.60	-5	1,735	-0.29%
2019/11/01	0	0.00	1	46.35	46.50	-1	1,738	-0.06%
2019/10/31	0	0.00	15	46.52	46.50	-15	1,751	-0.86%
2019/10/29	0	0.00	1	46.30	45.90	-1	1,724	-0.06%
2019/10/28	1	46.25	13	46.28	46.60	-12	1,706	-0.70%
2019/10/25	0	0.00	18	46.53	46.55	-18	1,690	-1.06%
2019/10/24	19	46.67	10.3	46.49	46.75	8.7	1,682	0.52%
2019/10/23	3	45.80	14	45.96	45.95	-11	1,629	-0.67%
2019/10/22	0	0.00	2	45.78	45.25	-2	1,598	-0.13%
2019/10/21	6	45.58	7	45.71	45.75	-1	1,589	-0.06%
2019/10/18	7	45.46	4	45.15	45.50	3	1,569	0.19%
2019/10/17	9	45.39	3	45.12	45.30	6	1,529	0.39%
2019/10/16	0	0.00	4	44.63	44.45	-4	1,472	-0.27%
2019/10/15	3	43.90	2	44.20	44.30	1	1,464	0.07%
2019/10/09	1	43.35	0	0.00	43.35	1	1,432	0.07%
2019/10/08	7	43.57	1	43.40	43.60	6	1,423	0.42%
2019/10/07	0	0.00	5	42.95	42.95	-5	1,396	-0.36%
2019/10/04	1	41.95	0	0.00	42.25	1	1,366	0.07%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/23	5	42.15	4	41.95	41.95	1	1,463	0.07%
2019/09/20	3	42.47	0	0.00	42.10	3	1,471	0.20%
2019/09/18	0	0.00	5	43.10	43.15	-5	1,595	-0.31%
2019/09/17	0	0.00	50	43.30	43.45	-50	1,722	-2.90%
2019/09/16	0	0.00	2	43.30	43.45	-2	1,866	-0.11%
2019/09/11	0	0.00	1	43.15	43.00	-1	1,993	-0.05%
2019/09/09	3	42.90	0	0.00	42.95	3	1,997	0.15%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/09/02	0	0.00	1	42.80	42.85	-1	2,029	-0.05%
2019/08/29	1	42.00	0	0.00	42.15	1	2,009	0.05%
2019/08/28	10	42.15	2	42.30	42.00	8	2,049	0.39%
2019/08/27	0	0.00	36	42.60	41.80	-36	2,060	-1.75%
2019/08/26	3	42.47	0	0.00	42.45	3	2,026	0.15%
2019/08/23	11	42.94	5	43.04	43.10	6	2,017	0.30%
2019/08/22	0	0.00	24	43.30	43.20	-24	2,021	-1.19%
2019/08/21	1	42.75	0	0.00	42.85	1	2,063	0.05%
2019/08/20	1	42.85	0	0.00	42.50	1	2,063	0.05%
2019/08/16	0	0.00	8	43.25	43.20	-8	2,045	-0.39%
2019/08/15	10	43.05	0	0.00	43.40	10	2,022	0.49%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/02	4	40.40	0	0.00	40.35	4	1,920	0.21%
2019/07/29	3	42.00	0	0.00	42.00	3	1,968	0.15%
2019/07/26	2	41.95	1.1	42.08	41.90	0.9	1,967	0.04%
2019/07/22	10	42.15	0	0.00	42.20	10	1,966	0.51%
2019/07/17	5	41.52	0	0.00	41.35	5	1,998	0.25%
2019/07/16	1	41.80	0	0.00	41.85	1	1,986	0.05%
2019/07/10	10	42.55	0	0.00	42.55	10	2,116	0.47%
2019/07/08	0.3	42.50	0	0.00	42.50	0.3	2,145	0.01%
2019/07/05	3	42.85	1	42.70	42.85	2	2,166	0.09%
2019/07/04	1	44.25	0	0.00	44.55	1	2,199	0.05%
2019/07/03	0	0.00	10	44.20	44.25	-10	2,199	-0.45%
2019/07/02	10	44.10	0	0.00	43.90	10	2,245	0.45%
2019/06/27	0	0.00	20	45.40	44.80	-20	2,290	-0.87%
2019/06/24	0	0.00	6	45.35	45.50	-6	2,274	-0.26%
2019/06/21	0.4	44.15	4	44.46	44.40	-3.6	2,139	-0.17%
2019/06/20	0	0.00	8	44.28	44.20	-8	2,005	-0.40%
2019/06/19	1	43.20	8	43.61	43.65	-7	1,965	-0.36%
2019/06/18	0	0.00	10	42.35	42.45	-10	1,891	-0.53%
2019/06/14	10	41.50	0	0.00	41.40	10	1,879	0.53%
2019/06/11	0	0.00	11	42.04	42.20	-11	1,914	-0.57%
2019/06/10	0	0.00	5	41.30	41.30	-5	1,893	-0.26%
2019/06/06	3	40.80	2.3	40.71	40.70	0.7	1,889	0.04%
2019/06/05	0	0.00	1	41.20	40.90	-1	1,907	-0.05%
2019/06/03	0	0.00	5	41.20	41.10	-5	1,872	-0.27%
2019/05/28	2	40.75	0	0.00	40.75	2	1,887	0.11%
2019/05/23	1	40.20	0	0.00	40.30	1	1,855	0.05%
2019/05/21	12	40.88	0	0.00	40.75	12	1,887	0.64%
2019/05/17	1	40.05	3	40.60	40.05	-2	1,909	-0.10%
2019/05/16	2	40.40	11	40.85	40.30	-9	1,910	-0.47%
2019/05/15	6	40.85	0	0.00	41.00	6	1,899	0.32%
2019/05/14	1	39.80	0	0.00	39.90	1	1,882	0.05%
2019/05/13	11	39.80	0	0.00	39.60	11	1,847	0.60%
2019/05/10	3	40.30	5	40.25	40.45	-2	1,834	-0.11%
2019/05/09	1	40.10	10	40.18	39.90	-9	1,843	-0.49%
2019/05/06	3	41.70	5	41.60	41.60	-2	1,797	-0.11%
2019/05/03	1	42.35	0	0.00	42.45	1	1,795	0.06%
2019/04/30	0	0.00	1	42.20	42.40	-1	1,792	-0.06%
2019/04/29	5	41.91	1	41.90	41.80	4	1,781	0.22%
2019/04/26	1	41.60	5	41.75	41.65	-4	1,777	-0.23%
2019/04/25	0.1	42.00	0	0.00	42.00	0.1	1,769	0.01%
2019/04/18	28	42.41	11	41.95	41.75	17	1,696	1.00%
2019/04/17	3	42.73	0	0.00	42.80	3	1,650	0.18%
2019/04/16	9	42.66	0	0.00	42.75	9	1,628	0.55%
2019/04/15	5	43.40	0	0.00	43.25	5	1,598	0.31%
2019/04/12	1	43.90	0	0.00	43.80	1	1,574	0.06%
2019/04/11	5	44.07	0	0.00	43.50	5	1,579	0.32%
2019/04/10	4	43.88	0	0.00	43.95	4	1,548	0.26%
2019/04/09	14	44.18	0	0.00	44.20	14	1,492	0.94%
2019/04/08	4	44.63	2	44.83	44.60	2	1,455	0.14%
2019/04/03	2	45.05	0	0.00	45.05	2	1,400	0.14%
2019/03/29	15	45.45	1	45.20	46.60	14	1,337	1.05%
2019/03/28	12	46.51	0	0.00	46.60	12	1,231	0.97%
2019/03/27	10	47.55	0	0.00	47.45	10	1,229	0.81%
2019/03/26	0	0.00	2	48.15	48.20	-2	1,224	-0.16%
2019/03/25	1	47.55	0.1	47.80	47.85	0.9	1,222	0.07%
2019/03/22	1.3	48.33	0	0.00	48.25	1.3	1,209	0.11%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/20	1	48.65	0	0.00	48.75	1	1,189	0.08%
2019/03/19	0	0.00	28	48.45	48.65	-28	1,189	-2.35%
2019/03/18	3	48.43	1	48.45	48.55	2	1,184	0.17%
2019/03/13	1	47.15	0	0.00	47.35	1	1,136	0.09%
2019/03/04	2	48.30	0	0.00	48.30	2	1,226	0.16%
2019/02/26	0	0.00	1	48.60	48.70	-1	1,207	-0.08%
2019/02/20	2	48.15	0	0.00	48.10	2	1,227	0.16%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/01/30	0	0.00	1	46.50	46.50	-1	1,222	-0.08%
2019/01/28	0	0.00	6	46.30	46.45	-6	1,196	-0.50%
2019/01/25	6	46.24	0	0.00	46.30	6	1,207	0.50%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/15	0	0.00	1	47.00	47.15	-1	1,292	-0.08%
2019/01/10	0	0.00	6.2	47.01	47.00	-6.2	1,343	-0.46%
2019/01/09	1	46.90	7	46.91	46.95	-6	1,367	-0.44%
2019/01/07	0	0.00	2	46.03	46.20	-2	1,416	-0.14%
2018/12/28	1	44.85	0	0.00	44.75	1	1,714	0.06%
2018/12/24	1	44.80	1.2	44.88	44.95	-0.2	2,063	-0.01%
2018/12/22	0	0.00	0.1	45.20	45.10	-0.1	2,104	-0.01%
2018/12/21	0	0.00	0.6	45.55	45.55	-0.6	2,192	-0.03%
2018/12/19	0	0.00	1	46.65	46.50	-1	2,298	-0.04%
2018/12/12	0	0.00	3	47.40	47.45	-3	2,507	-0.12%
2018/12/11	0	0.00	0.1	47.00	47.00	-0.1	2,541	-0.01%
2018/12/06	0	0.00	2	47.20	47.20	-2	2,643	-0.08%
2018/12/04	1	49.10	0	0.00	48.60	1	2,662	0.04%
2018/12/03	4	49.00	1	49.40	48.55	3	2,660	0.11%
2018/11/30	16	48.06	0	0.00	48.95	16	2,651	0.60%
2018/11/28	5	48.35	3	47.97	48.35	2	2,616	0.08%
2018/11/27	0	0.00	3	47.20	47.30	-3	2,621	-0.11%
2018/11/21	0	0.00	1	47.65	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	2	47.38	47.45	-2	2,711	-0.07%
2018/11/19	1	47.05	26	46.91	47.25	-25	2,797	-0.89%
2018/11/16	5	46.27	0.8	46.20	46.20	4.2	2,816	0.15%
2018/11/14	4	44.65	0	0.00	45.05	4	2,835	0.14%
2018/11/08	0	0.00	1.3	44.09	44.25	-1.3	2,940	-0.04%
2018/11/02	3	43.15	3	43.25	43.30	0	3,052	0.00%
2018/11/01	2	43.05	0	0.00	43.05	2	3,045	0.07%
2018/10/31	3	42.45	0.6	42.60	42.80	2.4	3,049	0.08%
2018/10/30	1	41.90	1	41.90	41.95	0	3,054	0.00%
2018/10/25	0	0.00	1	42.45	42.05	-1	3,181	-0.03%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/17	5	44.95	1.3	45.00	44.95	3.7	3,329	0.11%
2018/10/16	4	45.08	0	0.00	44.80	4	3,318	0.12%
2018/10/15	2	45.70	0	0.00	45.50	2	3,301	0.06%
2018/10/12	0	0.00	0.6	46.10	46.05	-0.6	3,288	-0.02%
2018/10/11	1	45.55	18	47.55	45.40	-17	3,248	-0.52%
2018/10/08	0	0.00	5	51.10	50.50	-5	3,142	-0.16%
2018/09/26	11	35.85	0	0.00	35.75	11	3,086	0.36%
2018/09/25	26	35.58	8	35.64	35.95	18	3,035	0.59%
2018/09/21	0	0.00	9	34.95	35.15	-9	2,902	-0.31%
2018/09/20	5	34.80	1	34.90	34.70	4	2,886	0.14%
2018/09/19	2	35.38	15	35.24	35.30	-13	2,877	-0.45%
2018/09/18	0	0.00	3	35.20	35.35	-3	2,873	-0.10%
2018/09/17	0	0.00	12	34.93	35.20	-12	2,866	-0.42%
2018/09/14	0	0.00	12.8	34.76	35.05	-12.8	2,836	-0.45%
2018/09/13	0	0.00	2	34.40	34.80	-2	2,776	-0.07%
2018/09/11	0	0.00	1	33.75	33.80	-1	2,758	-0.04%
2018/09/10	1	33.35	5	33.20	33.15	-4	2,820	-0.14%
2018/09/07	2	33.50	0	0.00	33.45	2	2,866	0.07%
2018/09/06	30	33.95	0	0.00	33.80	30	2,880	1.04%
2018/09/05	10	33.85	0	0.00	33.75	10	2,908	0.34%
2018/09/04	0	0.00	5	34.15	34.20	-5	2,911	-0.17%
2018/08/30	2	34.43	0	0.00	34.45	2	2,931	0.07%
2018/08/22	0	0.00	43	34.42	34.40	-43	3,302	-1.30%
2018/08/21	0	0.00	3	34.40	34.45	-3	3,316	-0.09%
2018/08/16	14	34.29	6	34.18	34.30	8	3,333	0.24%
2018/08/15	3	34.47	4	34.48	34.30	-1	3,299	-0.03%
2018/08/13	5	33.54	5	33.84	33.40	0	3,246	0.00%
2018/08/09	9	33.86	0	0.00	33.70	9	3,259	0.28%
2018/08/08	0	0.00	2	34.40	34.35	-2	3,257	-0.06%
2018/08/07	1	34.20	3	34.17	34.15	-2	3,256	-0.06%
2018/08/03	1	33.70	2	34.05	34.20	-1	3,298	-0.03%
2018/08/01	1	33.95	0	0.00	33.70	1	3,259	0.03%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/27	1.2	33.56	0	0.00	33.75	1.2	3,252	0.04%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/25	1	33.60	0	0.00	33.50	1	3,295	0.03%
2018/07/20	1	34.90	1.2	34.77	34.90	-0.2	3,248	-0.01%
2018/07/19	3	34.90	0	0.00	34.90	3	3,211	0.09%
2018/07/18	0	0.00	1	35.05	35.00	-1	3,209	-0.03%
2018/07/16	0	0.00	11	34.97	34.95	-11	3,242	-0.34%
2018/07/12	0	0.00	15	34.90	34.95	-15	3,340	-0.45%
2018/07/10	0	0.00	1	34.55	34.70	-1	3,540	-0.03%
2018/07/06	4	33.50	2	33.58	33.50	2	3,807	0.05%
2018/07/05	2	33.80	3	34.22	33.80	-1	3,893	-0.03%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/06/29	3	34.92	0	0.00	35.20	3	4,203	0.07%
2018/06/28	1	34.65	10	34.50	34.75	-9	4,195	-0.21%
2018/06/27	1	34.75	0	0.00	34.70	1	4,224	0.02%
2018/06/26	21	35.06	0	0.00	35.05	21	4,254	0.49%
2018/06/25	5	36.00	0	0.00	35.65	5	4,274	0.12%
2018/06/19	2	35.60	4	35.75	35.60	-2	4,845	-0.04%
2018/06/15	6	35.87	2	35.80	36.20	4	4,892	0.08%
2018/06/14	5	35.85	1	35.70	35.70	4	4,821	0.08%
2018/06/12	0	0.00	4	36.04	36.15	-4	4,798	-0.08%
2018/06/11	12	36.53	0.2	36.40	36.40	11.8	4,823	0.24%
2018/06/08	2	36.80	3	36.75	36.70	-1	4,842	-0.02%
2018/06/07	0	0.00	14	36.90	36.95	-14	4,839	-0.29%
2018/06/05	2	36.65	7	36.55	36.75	-5	4,780	-0.10%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	6	35.92	0	0.00	35.95	6	4,835	0.12%
2018/05/31	0	0.00	11	35.51	36.15	-11	4,804	-0.23%
2018/05/30	4	35.35	0	0.00	35.30	4	4,765	0.08%
2018/05/28	6	35.85	0	0.00	35.70	6	4,756	0.13%
2018/05/24	1	35.95	0	0.00	35.60	1	4,795	0.02%
2018/05/23	3	35.75	0	0.00	35.70	3	4,811	0.06%
2018/05/22	2	35.90	6	36.05	35.80	-4	4,844	-0.08%
2018/05/21	12	35.73	0	0.00	35.80	12	4,864	0.25%
2018/05/18	3	35.45	0	0.00	35.35	3	4,858	0.06%
2018/05/17	28	35.76	0	0.00	35.60	28	4,913	0.57%
2018/05/14	2	35.65	0	0.00	35.85	2	5,091	0.04%
2018/05/11	1	35.60	0	0.00	35.55	1	5,102	0.02%
2018/05/04	0	0.00	1	35.15	35.10	-1	5,199	-0.02%
2018/05/03	2	35.60	0	0.00	35.50	2	5,208	0.04%
2018/05/02	1	35.65	30	35.70	36.00	-29	5,291	-0.55%
2018/04/30	1	35.50	0	0.00	35.65	1	5,294	0.02%
2018/04/27	5	35.30	0	0.00	35.55	5	5,298	0.09%
2018/04/26	6	35.47	0	0.00	35.45	6	5,322	0.11%
2018/04/25	7	35.72	1	35.90	35.85	6	5,332	0.11%
2018/04/24	4	35.95	0	0.00	36.10	4	5,321	0.08%
2018/04/23	5	36.30	0	0.00	36.30	5	5,321	0.09%
2018/04/20	2	36.33	0	0.00	36.45	2	5,356	0.04%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	2	35.55	4	35.99	35.60	-2	5,330	-0.04%
2018/04/16	2	36.50	14.2	36.50	36.50	-12.2	5,231	-0.23%
2018/04/13	0	0.00	60	36.40	36.50	-60	5,228	-1.15%
2018/04/12	3	36.47	26	36.21	36.20	-23	5,221	-0.44%
2018/04/11	0	0.00	3	35.90	35.80	-3	5,124	-0.06%
2018/04/10	24	35.93	37	35.60	35.60	-13	5,051	-0.26%
2018/04/09	20	35.25	53	35.09	35.40	-33	4,957	-0.67%
2018/03/31	20	34.23	0	0.00	34.10	20	4,784	0.42%
2018/03/30	2	34.10	0	0.00	34.10	2	4,768	0.04%
2018/03/29	0	0.00	3.2	34.42	34.30	-3.2	4,727	-0.07%
2018/03/28	22	34.36	0	0.00	34.45	22	4,707	0.47%
2018/03/27	52	34.64	14	34.84	34.55	38	4,635	0.82%
2018/03/26	0	0.00	1	33.90	33.90	-1	4,144	-0.02%
2018/03/23	1	33.50	3	33.50	33.90	-2	4,117	-0.05%
2018/03/22	1	34.40	4	34.61	34.00	-3	4,039	-0.07%
2018/03/21	11	34.30	5	34.00	34.35	6	3,971	0.15%
2018/03/20	1	33.85	0	0.00	33.90	1	3,905	0.03%
2018/03/19	3	33.93	2	33.93	33.90	1	3,880	0.03%
2018/03/16	3	33.68	0	0.00	33.65	3	3,862	0.08%
2018/03/15	2	33.95	8	33.88	33.90	-6	3,810	-0.16%
2018/03/14	14	33.67	3	33.55	33.40	11	3,735	0.29%
2018/03/13	0	0.00	6	33.56	33.55	-6	3,726	-0.16%
2018/03/12	1	33.70	1	33.80	33.70	0	3,719	0.00%
2018/03/09	0	0.00	1	33.25	33.25	-1	3,724	-0.03%
2018/03/08	5	33.62	13	33.55	33.35	-8	3,730	-0.21%
2018/03/07	4	33.13	3	33.05	33.20	1	3,665	0.03%
2018/03/05	2	32.60	1	33.00	32.35	1	3,664	0.03%
2018/03/02	0	0.00	4	32.50	32.40	-4	3,639	-0.11%
2018/03/01	15	31.80	0	0.00	32.50	15	3,660	0.41%
2018/02/27	1	32.35	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	19	32.80	32.80	-19	3,680	-0.52%
2018/02/23	12	32.47	0	0.00	32.25	12	3,682	0.33%
2018/02/22	1	32.20	3	32.17	32.25	-2	3,820	-0.05%
2018/02/21	2	31.40	0	0.00	31.65	2	4,040	0.05%
2018/02/12	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/02/09	4	30.34	3	30.10	30.70	1	4,500	0.02%
2018/02/08	0	0.00	3	30.85	30.70	-3	4,450	-0.07%
2018/02/06	26	30.75	0	0.00	30.70	26	4,537	0.57%
2018/02/05	2	32.05	1	32.10	32.45	1	4,464	0.02%
2018/02/01	0	0.00	5	33.30	33.10	-5	4,478	-0.11%
2018/01/31	2	32.75	8	33.09	33.45	-6	4,616	-0.13%
2018/01/30	1	33.60	5	33.70	33.05	-4	4,627	-0.09%
2018/01/29	2	33.70	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	5	33.87	33.95	-5	4,586	-0.11%
2018/01/24	0	0.00	2	33.45	33.50	-2	4,539	-0.04%
2018/01/23	5	33.40	0	0.00	33.35	5	4,566	0.11%
2018/01/19	1	33.30	1	33.20	33.20	0	4,683	0.00%
2018/01/18	1	33.85	20	33.90	33.65	-19	4,640	-0.41%
2018/01/17	3.6	33.87	0.2	33.70	33.80	3.4	4,614	0.07%
2018/01/16	1	33.90	1	33.85	33.95	0	4,600	0.00%
2018/01/15	0	0.00	1	33.60	33.65	-1	4,564	-0.02%
2018/01/12	10	33.35	0	0.00	33.40	10	4,529	0.22%
2018/01/10	2	33.45	16	33.41	33.30	-14	4,495	-0.31%
2018/01/09	0	0.00	31	32.96	33.30	-31	4,468	-0.69%
2018/01/08	2	33.35	14	33.37	33.30	-12	4,471	-0.27%
2018/01/05	34	32.97	16	33.01	33.10	18	4,407	0.41%
2018/01/03	8	32.38	15	32.43	32.40	-7	4,313	-0.16%
2018/01/02	11	31.93	1	31.80	32.00	10	4,252	0.24%