潤泰新 (9945)-大昌券商分點個股進出

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
38.75
漲跌
▲0.85
漲幅
+2.24%
成交量
18,086張
產業
上市其他類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	38.80	16	38.42	38.75	-10	6,442	-0.16%
2024/04/26	23	37.09	35	37.54	37.90	-12	6,187	-0.19%
2024/04/23	8	36.80	54	36.87	36.95	-46	5,998	-0.77%
2024/04/22	16	36.73	37	36.69	36.60	-21	6,018	-0.35%
2024/04/19	33	35.83	21	36.05	36.15	12	5,776	0.21%
2024/04/18	2	35.85	37	36.23	36.45	-35	5,567	-0.63%
2024/04/17	0	0.00	0.3	34.65	34.85	-0.3	5,274	-0.01%
2024/04/16	19	34.39	0	0.00	34.45	19	5,263	0.36%
2024/04/15	100	35.32	2	35.05	35.20	98	5,183	1.89%
2024/04/12	12	34.79	7	34.85	34.95	5	5,140	0.10%
2024/04/11	8	34.86	2	35.25	34.90	6	5,142	0.12%
2024/04/10	1	35.05	0	0.00	35.00	1	5,094	0.02%
2024/04/09	28	34.80	3	34.97	34.95	25	5,171	0.48%
2024/04/08	26	34.50	0	0.00	34.50	26	5,354	0.49%
2024/04/03	29	34.89	0	0.00	34.65	29	5,405	0.54%
2024/04/02	25	35.05	0	0.00	35.05	25	5,487	0.46%
2024/04/01	20	35.25	15	35.30	35.45	5	5,485	0.09%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	16	35.11	0	0.00	35.05	16	5,454	0.29%
2024/03/27	5	35.20	10	35.35	35.25	-5	5,412	-0.09%
2024/03/26	1	35.15	0	0.00	35.20	1	5,387	0.02%
2024/03/25	11	35.26	0	0.00	35.15	11	5,356	0.21%
2024/03/22	5	35.08	0	0.00	35.10	5	5,335	0.09%
2024/03/21	21	35.25	0	0.00	35.35	21	5,325	0.39%
2024/03/20	25.3	34.00	0	0.00	34.15	25.3	5,712	0.44%
2024/03/19	25.3	34.60	0	0.00	34.10	25.3	5,745	0.44%
2024/03/18	29	34.72	1	34.75	34.70	28	5,617	0.50%
2024/03/15	46	35.15	14	35.03	35.00	32	5,568	0.57%
2024/03/14	34	35.88	3	35.45	35.50	31	5,457	0.57%
2024/03/13	30	36.90	0	0.00	36.85	30	5,191	0.58%
2024/03/12	26	36.61	20	36.80	36.95	6	5,182	0.12%
2024/03/11	28	35.85	3	35.65	36.40	25	5,193	0.48%
2024/03/08	41	35.80	5	35.85	35.85	36	5,166	0.70%
2024/03/07	35	35.83	0	0.00	35.85	35	5,293	0.66%
2024/03/06	20	36.15	0	0.00	36.15	20	5,262	0.38%
2024/03/05	18	35.66	0	0.00	35.65	18	5,284	0.34%
2024/03/04	2	35.85	0	0.00	35.65	2	5,303	0.04%
2024/02/29	2	36.00	9.8	35.99	36.35	-7.8	5,261	-0.15%
2024/02/23	8	36.78	1	36.90	36.70	7	5,259	0.13%
2024/02/22	0	0.00	1	37.20	37.05	-1	5,303	-0.02%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	1	36.90	2.7	36.89	36.95	-1.7	5,374	-0.03%
2024/02/19	0	0.00	8	36.88	37.15	-8	5,410	-0.15%
2024/02/16	3	36.17	8	36.35	36.20	-5	5,509	-0.09%
2024/02/15	0	0.00	30	35.83	36.10	-30	5,583	-0.54%
2024/02/05	1	35.80	0.3	35.85	35.75	0.7	5,539	0.01%
2024/02/02	1	36.05	1	36.05	36.05	0	5,491	0.00%
2024/02/01	0	0.00	0.7	36.05	36.10	-0.7	5,476	-0.01%
2024/01/31	0	0.00	1	35.90	35.75	-1	5,471	-0.02%
2024/01/30	1	35.95	0	0.00	35.90	1	5,473	0.02%
2024/01/29	1	36.45	1	36.25	36.35	0	5,475	0.00%
2024/01/26	0	0.00	1	36.40	36.35	-1	5,520	-0.02%
2024/01/25	2	35.85	0	0.00	35.80	2	5,497	0.04%
2024/01/23	2	35.63	0	0.00	35.60	2	5,510	0.04%
2024/01/22	3	35.58	0	0.00	35.45	3	5,501	0.05%
2024/01/19	4	35.10	0	0.00	35.45	4	5,473	0.07%
2024/01/18	3.3	35.25	2	35.30	34.80	1.3	5,448	0.02%
2024/01/17	2	35.15	0	0.00	34.90	2	5,386	0.04%
2024/01/16	5	36.26	0	0.00	35.90	5	5,227	0.10%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/11	2	36.83	0.3	37.05	37.00	1.7	5,185	0.03%
2024/01/10	0	0.00	21	37.06	36.95	-21	5,178	-0.41%
2024/01/09	4	37.46	10	37.55	37.20	-6	5,158	-0.12%
2024/01/08	8	37.78	1.6	37.99	37.65	6.4	5,099	0.13%
2024/01/05	0.1	38.10	1	38.80	38.05	-0.9	5,057	-0.02%
2024/01/04	0	0.00	2	38.53	38.55	-2	5,023	-0.04%
2024/01/03	2	38.80	9	38.63	38.70	-7	5,005	-0.14%
2024/01/02	22.9	38.93	14	38.58	39.25	8.9	4,893	0.18%
2023/12/29	1	38.05	3	37.85	37.75	-2	4,681	-0.04%
2023/12/28	14	37.20	12.8	37.41	37.85	1.2	4,656	0.03%
2023/12/27	0	0.00	0	36.90	37.00	0	4,579	0.00%
2023/12/25	11	36.55	2	36.35	36.25	9	4,535	0.20%
2023/12/22	2	36.48	2	36.28	36.25	0	4,613	0.00%
2023/12/21	2	36.53	4	36.49	36.40	-2	4,779	-0.04%
2023/12/20	6	36.80	0	0.00	36.85	6	4,832	0.12%
2023/12/19	2	36.50	7	36.53	36.45	-5	4,859	-0.10%
2023/12/18	3	37.15	0.5	37.00	37.00	2.6	4,835	0.05%
2023/12/15	2	36.88	0	0.00	36.75	2	4,782	0.04%
2023/12/14	10	36.90	1.1	37.04	36.95	8.9	4,295	0.21%
2023/12/13	20	36.31	0	0.00	35.90	20	4,193	0.48%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1	36.65	1	37.00	36.60	0	4,310	0.00%
2023/12/07	1	37.00	1.4	37.00	36.90	-0.4	4,314	-0.01%
2023/12/06	10.1	37.08	5.1	37.45	37.30	5	4,430	0.11%
2023/12/05	8	36.94	2	36.93	36.75	6	4,490	0.13%
2023/12/04	4	37.04	23	36.44	37.15	-19	4,754	-0.40%
2023/11/30	11.8	35.84	0	0.00	35.80	11.8	4,809	0.25%
2023/11/29	8	35.87	4	35.95	35.85	4	4,766	0.08%
2023/11/28	6	35.73	0	0.00	35.85	6	4,739	0.13%
2023/11/24	2	35.80	0	0.00	35.85	2	4,687	0.04%
2023/11/22	1.5	35.73	0	0.00	35.75	1.5	4,762	0.03%
2023/11/21	0	0.00	13.9	35.90	35.95	-13.9	4,810	-0.29%
2023/11/20	2	35.88	2	35.88	35.80	0	4,752	0.00%
2023/11/16	1	36.75	3	36.72	36.80	-2	4,779	-0.04%
2023/11/15	0	0.00	13.6	36.75	36.70	-13.6	4,790	-0.28%
2023/11/14	0	0.00	8	35.25	35.50	-8	4,642	-0.17%
2023/11/13	2	34.40	0	0.00	34.70	2	4,594	0.04%
2023/11/07	1	34.05	0	0.00	34.10	1	4,720	0.02%
2023/11/03	0.7	34.00	3	33.60	34.10	-2.3	4,757	-0.05%
2023/11/02	0	0.00	12	33.13	33.25	-12	4,809	-0.25%
2023/11/01	2	32.70	9	32.60	32.60	-7	4,827	-0.14%
2023/10/31	5	32.70	11.4	33.02	32.40	-6.4	4,855	-0.13%
2023/10/30	0	0.00	5	33.21	33.20	-5	4,859	-0.10%
2023/10/27	5	33.35	6	33.35	33.40	-1	4,903	-0.02%
2023/10/26	13	33.26	5	33.10	33.10	8	4,967	0.16%
2023/10/25	9	33.82	0	0.00	33.80	9	5,042	0.18%
2023/10/24	0.2	33.55	1	33.45	33.55	-0.8	5,088	-0.02%
2023/10/23	2	33.80	0	0.00	33.20	2	5,127	0.04%
2023/10/20	11	32.77	5	33.00	33.20	6	5,154	0.12%
2023/10/19	0.4	33.90	6	33.70	33.40	-5.6	5,153	-0.11%
2023/10/13	0	0.00	0.7	35.45	35.40	-0.7	5,276	-0.01%
2023/10/12	0	0.00	2	35.70	35.75	-2	5,401	-0.04%
2023/10/11	1	35.30	0	0.00	35.35	1	5,433	0.02%
2023/10/06	5.5	34.72	0.4	34.50	34.90	5.2	5,429	0.09%
2023/10/05	5.1	34.10	5	34.40	34.25	0.1	5,450	0.00%
2023/10/04	8	34.15	2.1	34.16	34.00	5.9	5,481	0.11%
2023/10/03	10.3	35.03	0	0.00	34.90	10.3	5,447	0.19%
2023/10/02	0	0.00	6.8	35.44	35.20	-6.8	5,416	-0.13%
2023/09/28	5.1	35.25	0	0.00	35.20	5.1	5,433	0.09%
2023/09/27	3.4	35.49	0	0.00	35.20	3.4	5,440	0.06%
2023/09/26	5.1	35.56	7	35.57	35.30	-1.9	5,428	-0.04%
2023/09/25	5	37.05	0	0.00	36.70	5	5,280	0.09%
2023/09/13	0	0.00	2.6	35.37	34.90	-2.6	5,230	-0.05%
2023/09/12	0.5	34.95	20	34.89	35.00	-19.5	5,285	-0.37%
2023/09/11	1.4	34.91	0	0.00	34.75	1.4	5,299	0.03%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/07	3	35.20	0	0.00	35.00	3	5,454	0.06%
2023/09/06	2	35.85	0	0.00	35.60	2	5,452	0.04%
2023/09/05	3	36.25	5	36.10	36.40	-2	5,413	-0.04%
2023/09/04	0	0.00	12	36.07	36.10	-12	5,409	-0.22%
2023/08/31	2	36.80	0	0.00	36.85	2	5,542	0.04%
2023/08/30	4	36.59	23	36.76	36.60	-19	5,703	-0.33%
2023/08/29	8	36.45	16	36.59	36.65	-8	5,614	-0.14%
2023/08/25	2	34.90	42	34.79	34.50	-40	5,274	-0.76%
2023/08/24	1	33.30	0	0.00	33.30	1	5,180	0.02%
2023/08/23	5	33.05	0	0.00	33.00	5	5,192	0.10%
2023/08/22	10	33.70	0	0.00	33.35	10	5,227	0.19%
2023/08/21	5	33.26	0	0.00	33.65	5	5,272	0.09%
2023/08/18	12	33.20	0	0.00	33.20	12	5,260	0.23%
2023/08/17	4	33.16	0	0.00	33.20	4	5,242	0.08%
2023/08/16	2	33.85	0	0.00	33.80	2	5,159	0.04%
2023/08/14	27	34.60	0	0.00	34.55	27	5,142	0.53%
2023/08/11	1	35.10	20	35.15	35.05	-19	5,142	-0.37%
2023/08/10	0	0.00	10	34.65	34.55	-10	5,136	-0.19%
2023/08/09	0	0.00	1	34.90	34.85	-1	5,172	-0.02%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/02	3	35.15	0	0.00	35.10	3	5,198	0.06%
2023/08/01	2	35.85	0	0.00	35.75	2	5,177	0.04%
2023/07/31	0	0.00	1	35.80	35.60	-1	5,166	-0.02%
2023/07/28	2	35.63	0	0.00	35.60	2	5,157	0.04%
2023/07/27	0	0.00	16	35.87	36.15	-16	5,139	-0.31%
2023/07/26	1	35.45	0.2	35.55	35.35	0.8	5,079	0.02%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0.3	35.25	0	0.00	35.15	0.3	5,096	0.01%
2023/07/21	0	0.00	28	35.35	35.20	-28	5,073	-0.55%
2023/07/20	0	0.00	28	35.18	35.70	-28	5,147	-0.54%
2023/07/19	0	0.00	7	35.13	35.10	-7	5,134	-0.14%
2023/07/18	0	0.00	32	35.28	35.25	-32	5,097	-0.63%
2023/07/17	0	0.00	30	35.50	35.45	-30	5,114	-0.59%
2023/07/13	3	35.22	2	35.20	35.20	1	5,183	0.02%
2023/07/12	2	35.35	0.3	35.50	35.25	1.8	5,162	0.03%
2023/07/11	10	35.80	4	35.95	35.70	6	5,168	0.12%
2023/07/10	0.3	35.90	11	36.00	35.85	-10.8	5,193	-0.21%
2023/07/07	5	35.40	5.3	35.16	35.40	-0.3	5,242	-0.01%
2023/07/06	16	35.92	11	35.74	35.55	5	5,242	0.10%
2023/07/05	11	36.08	10	36.40	36.15	1	5,169	0.02%
2023/07/04	1	35.95	10	35.95	36.00	-9	5,189	-0.17%
2023/07/03	2	36.10	2	36.13	36.05	0	5,237	0.00%
2023/06/30	4.1	35.95	10	35.90	35.95	-5.9	5,333	-0.11%
2023/06/29	2	36.15	0	36.00	35.95	2	5,349	0.04%
2023/06/27	1	35.80	0	0.00	35.95	1	5,485	0.02%
2023/06/26	0	0.00	1	36.10	36.05	-1	5,566	-0.02%
2023/06/21	2	36.10	10	36.05	35.85	-8	5,604	-0.14%
2023/06/20	12	36.06	1	36.10	36.15	11	5,639	0.20%
2023/06/19	3	36.30	0	0.00	36.30	3	5,838	0.05%
2023/06/16	10	36.45	0	0.00	36.05	10	6,138	0.16%
2023/06/15	10	36.30	23	36.52	36.70	-13	6,667	-0.19%
2023/06/14	12	36.40	60	36.43	36.50	-48	6,906	-0.69%
2023/06/13	6.1	36.78	52	36.48	36.75	-45.9	7,974	-0.58%
2023/06/12	15	35.66	0	0.00	35.55	15	7,935	0.19%
2023/06/09	4	36.18	3	36.05	36.10	1	7,948	0.01%
2023/06/08	12	36.41	3	36.42	36.25	9	7,979	0.11%
2023/06/07	14	36.82	1	37.05	36.85	13	7,999	0.16%
2023/06/06	16	36.88	1	36.70	37.00	15	7,968	0.19%
2023/06/05	28	36.86	30	36.38	36.95	-2	7,832	-0.03%
2023/06/02	5	34.95	7	35.13	35.05	-2	7,564	-0.03%
2023/06/01	7.8	34.81	19	34.93	34.90	-11.2	7,550	-0.15%
2023/05/31	10	34.90	22	35.05	34.90	-12	7,578	-0.16%
2023/05/30	0	0.00	32	35.05	35.05	-32	7,560	-0.42%
2023/05/29	18.4	34.92	21	34.94	35.00	-2.6	7,700	-0.03%
2023/05/26	42	34.81	78	34.89	34.90	-36	7,707	-0.47%
2023/05/25	33	35.37	22	35.20	35.15	11	7,703	0.14%
2023/05/24	11	35.53	25	35.71	35.70	-14	7,686	-0.18%
2023/05/23	28	35.62	4	35.65	35.70	24	7,678	0.31%
2023/05/22	5	35.55	0.5	35.60	35.50	4.5	7,685	0.06%
2023/05/19	13	35.54	13.6	35.69	35.55	-0.6	7,676	-0.01%
2023/05/18	5	35.40	7	35.54	35.45	-2	7,642	-0.03%
2023/05/17	15	35.13	29	35.29	35.35	-14	7,640	-0.18%
2023/05/16	6	34.69	9	34.98	35.10	-3	7,567	-0.04%
2023/05/15	21	34.21	11	34.27	34.50	10	7,585	0.13%
2023/05/12	33	34.84	21	35.00	34.85	12	7,513	0.16%
2023/05/11	3.6	35.18	0	0.00	35.20	3.6	7,470	0.05%
2023/05/10	2	35.35	1	35.40	35.50	1	7,450	0.01%
2023/05/09	5	35.75	0	0.00	35.75	5	7,428	0.07%
2023/05/08	2	36.00	20	35.91	35.80	-18	7,447	-0.24%
2023/05/05	15	35.55	5	35.85	35.60	10	7,437	0.13%
2023/05/04	0	0.00	16	35.64	35.80	-16	7,481	-0.21%
2023/05/03	4	35.35	0	0.00	35.35	4	7,492	0.05%
2023/05/02	11	35.56	9	35.66	35.50	2	7,619	0.03%
2023/04/28	5	35.55	5	35.70	35.80	0	7,729	0.00%
2023/04/27	5	35.45	5	35.60	35.50	0	7,726	0.00%
2023/04/26	5	35.20	20	35.35	35.65	-15	7,742	-0.19%
2023/04/25	36	35.73	43	35.92	35.40	-7	7,724	-0.09%
2023/04/24	0	0.00	10	35.40	35.55	-10	7,638	-0.13%
2023/04/21	7	35.09	5	35.30	35.15	2	7,666	0.03%
2023/04/20	8	35.15	5	35.05	35.05	3	7,657	0.04%
2023/04/19	5	35.35	5	35.60	35.45	0	7,673	0.00%
2023/04/18	14	35.70	6	35.55	35.50	8	7,615	0.11%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	3	36.02	6	35.85	36.10	-3	7,546	-0.04%
2023/04/13	8	35.93	34	36.00	35.90	-26	7,542	-0.34%
2023/04/12	6	35.77	6	35.92	36.15	0	7,539	0.00%
2023/04/11	8	35.63	2	35.73	35.85	6	7,476	0.08%
2023/04/10	1	35.75	15	35.50	35.50	-14	7,443	-0.19%
2023/04/07	1	35.65	7	35.45	35.65	-6	7,407	-0.08%
2023/04/06	10	35.23	0	0.00	35.15	10	7,338	0.14%
2023/03/31	12	35.44	10	35.45	35.35	2	7,291	0.03%
2023/03/30	20	35.08	20	35.28	35.05	0	7,236	0.00%
2023/03/29	23.1	34.85	88	34.90	34.90	-65	7,244	-0.90%
2023/03/28	30	35.25	13	35.37	35.20	17	7,227	0.24%
2023/03/27	10	35.45	1	35.50	35.50	9	7,223	0.12%
2023/03/24	5	35.75	0	0.00	35.85	5	7,204	0.07%
2023/03/23	69	35.74	30	35.92	35.85	39	7,168	0.54%
2023/03/22	13	35.51	9	35.74	35.95	4	7,126	0.06%
2023/03/21	43	35.41	30	35.64	35.65	13	6,984	0.19%
2023/03/20	87	34.87	55	34.10	34.30	32	6,702	0.48%
2023/03/17	24	36.31	47	36.42	36.25	-23	6,127	-0.38%
2023/03/16	89	36.26	35	36.37	36.25	54	5,954	0.91%
2023/03/15	9.1	38.35	16.8	38.35	38.35	-7.7	4,988	-0.15%
2023/03/14	45.3	42.64	9	42.75	42.60	36.3	4,968	0.73%
2023/03/13	8	42.73	7	42.81	43.00	1	5,011	0.02%
2023/03/10	20	43.35	0	0.00	43.25	20	5,008	0.40%
2023/03/09	0	0.00	5	44.05	44.10	-5	4,978	-0.10%
2023/03/08	7	43.89	7	44.05	44.00	0	5,069	0.00%
2023/03/07	0	0.00	10	44.02	44.10	-10	5,083	-0.20%
2023/03/06	2	43.55	0	0.00	43.45	2	5,069	0.04%
2023/03/03	5	43.35	0.3	43.25	43.25	4.7	5,086	0.09%
2023/03/02	0.5	43.50	3	43.70	43.30	-2.5	5,100	-0.05%
2023/03/01	31	43.64	0	0.00	43.60	31	5,047	0.61%
2023/02/24	26	44.42	6	44.75	44.45	20	4,887	0.41%
2023/02/23	6	44.54	0	0.00	44.50	6	4,861	0.12%
2023/02/22	9.5	44.13	5	44.35	44.20	4.5	4,838	0.09%
2023/02/21	1	44.40	1	44.35	44.40	0	4,897	0.00%
2023/02/20	0	0.00	1	44.15	44.40	-1	5,036	-0.02%
2023/02/17	2	44.05	0	0.00	44.10	2	5,103	0.04%
2023/02/16	3	44.17	20	44.15	44.10	-17	5,221	-0.33%
2023/02/15	1	44.00	1	44.20	44.00	0	5,355	0.00%
2023/02/14	11	44.20	0	0.00	44.25	11	5,390	0.20%
2023/02/10	4	44.38	16	44.39	44.40	-12	5,566	-0.22%
2023/02/08	0	0.00	1.2	44.67	44.75	-1.2	5,670	-0.02%
2023/02/07	12	44.76	0	0.00	44.65	12	5,700	0.21%
2023/02/06	0	0.00	11	44.90	44.70	-11	5,741	-0.19%
2023/02/03	4	45.14	0	0.00	45.10	4	5,764	0.07%
2023/02/02	3	45.33	0	0.00	45.40	3	5,807	0.05%
2023/02/01	2	45.13	2.1	45.14	45.30	-0.1	5,868	0.00%
2023/01/31	5	45.11	12	45.37	44.75	-7	6,156	-0.11%
2023/01/30	2	43.95	12	44.40	44.70	-10	6,185	-0.16%
2023/01/17	1	43.65	2	43.85	43.90	-1	6,144	-0.02%
2023/01/16	3	43.52	0	0.00	43.55	3	6,200	0.05%
2023/01/12	3	43.30	0	0.00	43.30	3	6,316	0.05%
2023/01/11	5	43.50	1	43.90	43.35	4	6,377	0.06%
2023/01/10	4	43.33	0.3	43.30	43.30	3.7	6,394	0.06%
2023/01/09	1	43.65	18	43.72	43.75	-17	6,410	-0.27%
2023/01/04	0	0.00	2	43.40	43.35	-2	6,948	-0.03%
2023/01/03	4	42.58	3	43.17	43.55	1	7,003	0.01%
2022/12/29	0	0.00	10	42.80	42.65	-10	7,015	-0.14%
2022/12/28	1.1	43.16	2	43.25	43.15	-1	7,027	-0.01%
2022/12/27	0	0.00	39	44.09	43.90	-39	7,143	-0.55%
2022/12/23	2	43.73	0	0.00	43.65	2	7,254	0.03%
2022/12/22	1	44.30	0	0.00	44.35	1	7,273	0.01%
2022/12/21	2	42.95	0.6	43.00	43.15	1.4	7,318	0.02%
2022/12/20	0.1	43.10	0	0.00	42.50	0.1	7,291	0.00%
2022/12/19	11	44.10	0	0.00	44.00	11	7,328	0.15%
2022/12/16	1.1	44.47	0	0.00	44.40	1.1	7,295	0.02%
2022/12/15	2	44.80	0	0.00	45.05	2	7,276	0.03%
2022/12/14	0	0.00	1	45.30	45.00	-1	7,264	-0.01%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	0	0.00	13	44.85	44.85	-13	7,209	-0.18%
2022/12/08	2	45.10	2	44.50	44.50	0	7,180	0.00%
2022/12/07	8.2	45.58	1	45.70	45.60	7.2	7,113	0.10%
2022/12/06	3.2	46.80	1	46.30	46.45	2.2	6,971	0.03%
2022/12/05	10	47.10	0	0.00	47.20	10	6,913	0.14%
2022/12/02	11	46.20	13	46.42	45.95	-2	6,853	-0.03%
2022/12/01	19	46.99	3	46.80	46.35	16	6,845	0.23%
2022/11/30	3	45.98	10	45.95	46.15	-7	6,800	-0.10%
2022/11/29	2	45.28	2	45.65	45.90	0	6,709	0.00%
2022/11/28	2	44.75	1	45.20	45.25	1	6,788	0.01%
2022/11/25	15	45.67	0	0.00	45.35	15	6,849	0.22%
2022/11/24	0.6	45.00	4	45.03	45.20	-3.4	6,829	-0.05%
2022/11/23	1	44.25	1	44.15	44.20	0	6,810	0.00%
2022/11/21	4	44.54	0	0.00	44.10	4	6,880	0.06%
2022/11/18	1	44.25	3	44.35	44.45	-2	6,867	-0.03%
2022/11/17	1	43.75	1	43.95	43.95	0	6,861	0.00%
2022/11/16	13	44.91	3	44.45	44.25	10	6,816	0.15%
2022/11/15	4	45.50	4	45.24	45.50	0	6,702	0.00%
2022/11/14	7	45.31	7	45.14	45.25	0	6,637	0.00%
2022/11/11	7	44.40	4	43.95	44.65	3	6,548	0.05%
2022/11/10	3	43.43	0	0.00	43.30	3	6,453	0.05%
2022/11/09	8	44.04	9	44.07	43.60	-1	6,546	-0.02%
2022/11/08	5	43.23	0	0.00	43.45	5	6,489	0.08%
2022/11/07	2	41.53	2.5	40.89	41.80	-0.5	6,546	-0.01%
2022/11/04	2.5	40.05	3.5	40.46	40.70	-1	6,674	-0.01%
2022/11/03	2	40.18	2	40.45	40.35	0	6,784	0.00%
2022/11/01	0.1	40.00	4	39.50	40.00	-3.9	6,873	-0.06%
2022/10/31	1.5	39.45	0	0.00	39.60	1.5	6,907	0.02%
2022/10/28	3	40.25	0	0.00	40.00	3	6,976	0.04%
2022/10/27	7.7	39.86	5	39.93	40.35	2.7	7,020	0.04%
2022/10/26	3	58.00	34	57.97	58.00	-31	6,861	-0.45%
2022/10/25	4	57.80	4	58.28	58.10	0	7,285	0.00%
2022/10/24	2	60.00	0	0.00	59.00	2	7,298	0.03%
2022/10/21	0	0.00	20	60.40	60.40	-20	7,271	-0.28%
2022/10/20	0	0.00	17	59.02	60.50	-17	7,414	-0.23%
2022/10/19	6	59.13	0	0.00	58.80	6	7,709	0.08%
2022/10/18	2	58.00	7	58.27	59.00	-5	8,120	-0.06%
2022/10/17	2	55.10	1.3	55.37	57.40	0.7	9,704	0.01%
2022/10/14	7	56.49	0	0.00	56.50	7	9,729	0.07%
2022/10/13	50.8	56.26	16	56.26	54.70	34.8	10,220	0.34%
2022/10/12	10	55.60	2	55.00	56.60	8	9,827	0.08%
2022/10/11	9.3	51.94	0	0.00	51.50	9.3	9,732	0.10%
2022/10/07	21	53.58	0	0.00	53.60	21	9,688	0.22%
2022/10/04	4	48.85	1	50.00	50.30	3	9,677	0.03%
2022/10/03	6.2	50.32	0	0.00	49.85	6.2	9,596	0.06%
2022/09/30	4	50.65	0	0.00	51.40	4	9,546	0.04%
2022/09/29	2	51.20	2	51.50	51.40	0	9,562	0.00%
2022/09/28	5.6	51.36	8	51.33	50.60	-2.4	9,600	-0.02%
2022/09/27	1	53.60	0	0.00	53.70	1	9,542	0.01%
2022/09/26	17	53.72	18	53.78	53.50	-1	9,574	-0.01%
2022/09/23	0	0.00	2	56.20	56.10	-2	9,574	-0.02%
2022/09/22	3	56.67	0	0.00	56.50	3	9,599	0.03%
2022/09/20	2	58.70	0	0.00	58.90	2	9,553	0.02%
2022/09/19	4	58.25	0	0.00	58.00	4	9,556	0.04%
2022/09/16	4	59.60	0	0.00	59.80	4	9,573	0.04%
2022/09/14	3	58.90	0	0.00	59.00	3	9,595	0.03%
2022/09/08	1	58.20	0	0.00	60.30	1	9,752	0.01%
2022/09/07	1	58.40	0	0.00	58.00	1	9,759	0.01%
2022/09/05	1	59.20	0	0.00	59.90	1	9,788	0.01%
2022/09/02	15.2	59.31	2	61.00	59.20	13.2	9,859	0.13%
2022/09/01	2	61.35	2.5	62.08	61.30	-0.5	9,779	-0.01%
2022/08/31	1	63.40	0	0.00	63.10	1	9,717	0.01%
2022/08/29	2	62.30	1	62.60	62.80	1	9,725	0.01%
2022/08/26	5	63.92	3	63.40	64.30	2	9,730	0.02%
2022/08/25	0	0.00	1	62.70	62.70	-1	9,704	-0.01%
2022/08/19	1	62.80	0	0.00	63.00	1	10,012	0.01%
2022/08/18	3	62.77	2	62.55	63.00	1	10,003	0.01%
2022/08/17	1	63.20	1	63.50	63.30	0	9,993	0.00%
2022/08/16	6	61.93	5	63.20	63.50	1	9,996	0.01%
2022/08/15	8	64.70	4	64.13	64.90	4	9,864	0.04%
2022/08/12	13	63.21	15	62.71	63.00	-2	9,811	-0.02%
2022/08/11	40	63.87	16	63.51	64.50	24	9,774	0.25%
2022/08/10	14.3	61.21	10	61.50	61.50	4.3	9,669	0.04%
2022/08/09	2	59.00	7	59.63	60.00	-5	9,575	-0.05%
2022/08/08	6	58.07	5	57.86	58.00	1	9,580	0.01%
2022/08/05	2	57.70	1	57.30	57.70	1	9,675	0.01%
2022/08/04	2	55.30	2.6	55.21	56.00	-0.6	9,803	-0.01%
2022/08/03	7	57.14	11	56.53	56.40	-4	9,749	-0.04%
2022/08/02	3	57.80	11	57.80	57.90	-8	9,726	-0.08%
2022/08/01	47	56.00	56.2	56.14	57.90	-9.2	9,782	-0.09%
2022/07/29	5.2	54.80	1.5	54.80	54.80	3.7	9,333	0.04%
2022/07/28	4	60.60	10	60.69	60.80	-6	9,592	-0.06%
2022/07/27	29	59.92	27.7	60.47	60.80	1.3	9,631	0.01%
2022/07/26	27.5	61.09	36	61.80	61.10	-8.5	9,605	-0.09%
2022/07/25	67	57.67	72	58.46	59.60	-5	9,320	-0.05%
2022/07/22	107.6	58.03	83.5	57.65	58.00	24.1	9,034	0.27%	大買/
2022/07/21	1.9	59.20	1	59.20	59.20	0.9	8,254	0.01%
2022/07/20	16.4	67.44	4	67.10	65.70	12.4	8,214	0.15%
2022/07/19	1	72.60	2	72.90	72.90	-1	7,723	-0.01%
2022/07/18	1	72.20	0	0.00	72.80	1	7,758	0.01%
2022/07/15	2	70.70	0	0.00	70.90	2	7,754	0.03%
2022/07/14	3	70.53	1	70.90	71.30	2	7,784	0.03%
2022/07/13	22	70.87	14	70.91	71.20	8	7,796	0.10%
2022/07/12	2	69.40	1	69.30	69.10	1	7,877	0.01%
2022/07/11	14.3	69.57	10	69.40	69.40	4.3	7,850	0.05%
2022/07/08	4	70.87	42	70.54	70.90	-38	7,817	-0.49%
2022/07/07	2.5	69.44	0	0.00	71.00	2.5	7,858	0.03%
2022/07/06	5.4	70.42	1	69.90	69.90	4.4	8,040	0.05%
2022/07/05	5	71.32	0	0.00	71.40	5	8,002	0.06%
2022/07/04	2.2	70.82	4	71.43	71.40	-1.8	7,999	-0.02%
2022/07/01	11	71.09	2.5	70.40	70.30	8.5	8,025	0.11%
2022/06/30	1	73.80	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.60	0	0.00	74.80	1	7,915	0.01%
2022/06/28	4	74.75	8	75.28	74.80	-4	7,956	-0.05%
2022/06/27	0	0.00	2	75.40	75.50	-2	8,050	-0.02%
2022/06/24	2	74.50	6	74.63	74.50	-4	8,124	-0.05%
2022/06/23	5.2	72.17	0	0.00	72.70	5.2	8,146	0.06%
2022/06/22	2	73.50	17.8	73.13	72.70	-15.8	8,246	-0.19%
2022/06/20	2	73.20	0	0.00	72.60	2	8,320	0.02%
2022/06/17	14	74.66	0	0.00	74.30	14	8,386	0.17%
2022/06/16	0.1	76.00	0	0.00	75.70	0.1	8,421	0.00%
2022/06/14	1	74.90	1	77.10	77.30	0	8,740	0.00%
2022/06/13	3.3	76.36	0	0.00	75.70	3.3	8,821	0.04%
2022/06/10	0	0.00	2	78.50	78.50	-2	8,757	-0.02%
2022/06/09	11	78.39	0	0.00	78.40	11	8,756	0.13%
2022/06/08	2	77.80	0	0.00	77.90	2	8,770	0.02%
2022/06/07	2	77.60	0	0.00	77.80	2	8,799	0.02%
2022/06/06	0	0.00	4	76.75	77.60	-4	8,844	-0.05%
2022/06/02	1	75.61	1	76.40	76.20	0	8,997	0.00%
2022/06/01	21	76.52	7	76.21	76.10	14	9,142	0.15%
2022/05/31	10	77.10	1	75.30	77.10	9	9,138	0.10%
2022/05/30	0	0.00	2	74.95	75.00	-2	9,004	-0.02%
2022/05/26	5	72.60	0	0.00	72.00	5	9,021	0.06%
2022/05/24	3	72.57	0.1	72.40	71.70	2.9	9,462	0.03%
2022/05/23	21.1	72.73	4	72.90	72.70	17.1	9,605	0.18%
2022/05/20	0	0.00	2	72.70	72.70	-2	9,745	-0.02%
2022/05/19	6	71.98	6	71.93	71.90	0	9,872	0.00%
2022/05/18	3	73.37	3	73.77	73.80	0	9,887	0.00%
2022/05/17	4	69.98	1	71.30	71.30	3	9,881	0.03%
2022/05/16	16	70.65	12	70.32	70.20	4	9,838	0.04%
2022/05/13	50	70.46	12	71.16	71.50	38	9,759	0.39%
2022/05/12	6.4	70.66	1	70.10	69.80	5.4	9,667	0.06%
2022/05/11	0	0.00	1	73.40	73.40	-1	9,487	-0.01%
2022/05/10	23	73.50	40	73.41	74.30	-17	9,478	-0.18%
2022/05/09	20	75.08	43	74.12	74.00	-23	9,401	-0.24%
2022/05/06	21.1	75.49	21	76.40	76.40	0.1	9,293	0.00%
2022/05/05	70.3	77.88	66	77.81	77.70	4.3	9,294	0.05%
2022/05/04	9.1	79.68	2	80.10	80.30	7.1	8,937	0.08%
2022/05/03	28.4	79.70	27	79.67	79.60	1.4	8,877	0.02%
2022/04/29	5	78.02	9	78.04	78.30	-4	8,755	-0.05%
2022/04/28	10	77.70	13	77.68	77.50	-3	8,743	-0.03%
2022/04/27	69	77.47	42.1	77.66	78.90	26.9	8,590	0.31%
2022/04/26	2	74.50	2	74.50	74.50	0	7,745	0.00%
2022/04/25	6.3	67.06	15	67.52	67.80	-8.7	7,794	-0.11%
2022/04/22	0.1	69.20	2	69.00	69.10	-1.9	7,749	-0.02%
2022/04/21	17	69.99	10	70.00	69.90	7	7,781	0.09%
2022/04/20	11	70.00	12	70.08	70.30	-1	7,799	-0.01%
2022/04/19	1	70.60	2	70.40	70.20	-1	7,905	-0.01%
2022/04/18	20.3	70.42	10	70.00	69.80	10.3	8,173	0.13%
2022/04/15	4	72.60	4	73.18	72.50	0	8,063	0.00%
2022/04/14	0	0.00	30	73.90	73.80	-30	8,033	-0.37%
2022/04/13	4	74.45	2	74.40	74.30	2	8,065	0.02%
2022/04/12	59.2	74.96	19	74.49	73.20	40.2	8,002	0.50%
2022/04/11	1	77.90	3	78.30	77.80	-2	7,785	-0.03%
2022/04/08	3	77.80	10	78.84	79.10	-7	7,767	-0.09%
2022/04/07	3.5	78.61	2.6	78.50	77.50	0.9	7,746	0.01%
2022/04/06	3	79.60	9	78.93	79.80	-6	7,673	-0.08%
2022/04/01	1	79.20	18	79.01	79.10	-17	7,626	-0.22%
2022/03/31	8	78.91	7	79.19	79.30	1	7,628	0.01%
2022/03/30	3	79.33	1	79.40	79.10	2	7,624	0.03%
2022/03/29	5	79.04	4.1	79.08	79.20	0.9	7,527	0.01%
2022/03/28	13	76.53	8	76.59	77.20	5	7,434	0.07%
2022/03/25	29	77.21	7.5	76.92	77.20	21.5	7,414	0.29%
2022/03/24	3	74.90	0	0.00	75.10	3	7,271	0.04%
2022/03/23	1	73.60	9.1	74.00	74.90	-8.1	7,250	-0.11%
2022/03/22	0	0.00	7.1	72.97	73.60	-7.1	7,157	-0.10%
2022/03/21	24	71.35	21	71.90	71.90	3	7,055	0.04%
2022/03/18	40	71.40	41	71.06	73.00	-1	6,990	-0.01%
2022/03/17	0	0.00	2	70.95	70.80	-2	6,786	-0.03%
2022/03/16	10.1	71.01	3	70.03	70.10	7.1	6,737	0.10%
2022/03/15	1	71.70	3	71.73	71.70	-2	6,594	-0.03%
2022/03/14	3	72.27	7	72.34	72.10	-4	6,578	-0.06%
2022/03/10	2.2	71.65	2	72.15	71.90	0.2	6,630	0.00%
2022/03/09	8.3	69.32	1.1	69.32	69.90	7.2	6,627	0.11%
2022/03/08	8.9	68.57	4	68.10	67.60	4.9	6,590	0.07%
2022/03/07	9.2	70.64	2.2	71.72	70.60	7	6,421	0.11%
2022/03/04	8	73.48	3.5	73.81	73.30	4.5	6,411	0.07%
2022/03/03	3	73.50	0.4	73.26	73.60	2.7	6,550	0.04%
2022/03/02	4	71.08	1.3	72.31	72.40	2.7	6,620	0.04%
2022/03/01	1	71.50	35	71.50	72.00	-34	6,599	-0.52%
2022/02/25	45.4	71.28	34	71.32	71.60	11.4	6,532	0.17%
2022/02/24	21.2	73.54	16	72.99	71.50	5.2	6,388	0.08%
2022/02/23	42.6	74.12	27.5	74.07	74.40	15.1	6,141	0.25%
2022/02/22	6	71.33	6	71.50	71.80	0	6,098	0.00%
2022/02/21	38	70.28	14	70.57	71.90	24	5,982	0.40%
2022/02/18	3	69.43	11.4	69.90	69.90	-8.4	5,863	-0.14%
2022/02/17	2	68.70	12	68.73	68.80	-10	5,808	-0.17%
2022/02/15	3	67.83	0	0.00	67.50	3	6,047	0.05%
2022/02/14	2	67.60	3	67.20	67.50	-1	6,087	-0.02%
2022/02/11	1	68.20	17	68.35	68.90	-16	6,110	-0.26%
2022/02/10	1	68.50	2	68.50	68.80	-1	6,203	-0.02%
2022/02/09	2.3	67.66	1.4	67.73	67.70	0.9	6,179	0.01%
2022/02/08	19	67.67	28	67.71	67.70	-9	6,283	-0.14%
2022/02/07	7	64.40	6	66.20	67.20	1	6,266	0.02%
2022/01/26	0	0.00	5	63.88	63.70	-5	6,224	-0.08%
2022/01/25	4	63.40	7.6	63.41	63.40	-3.6	6,480	-0.06%
2022/01/24	0.2	63.40	5	63.10	64.40	-4.8	6,577	-0.07%
2022/01/21	2.1	65.02	0.5	65.00	64.80	1.6	6,731	0.02%
2022/01/20	3	65.70	0	0.00	66.30	3	6,874	0.04%
2022/01/19	4	66.48	0	0.00	66.00	4	7,402	0.05%
2022/01/18	0	0.00	1.4	66.90	67.00	-1.4	7,750	-0.02%
2022/01/17	0	0.00	1	66.60	66.80	-1	7,872	-0.01%
2022/01/14	2	66.90	1	66.00	66.00	1	8,057	0.01%
2022/01/13	1.1	66.47	0	0.00	67.00	1.1	8,087	0.01%
2022/01/12	1	66.50	10	66.24	66.50	-9	8,079	-0.11%
2022/01/11	1	66.80	13.4	65.83	67.00	-12.4	7,972	-0.16%
2022/01/10	1	63.00	0	0.00	63.90	1	7,738	0.01%
2022/01/07	0	0.00	2	63.45	62.80	-2	7,732	-0.03%
2022/01/06	0	0.00	16.8	63.66	63.60	-16.8	7,738	-0.22%
2022/01/04	1	63.20	0	0.00	63.20	1	7,864	0.01%
2022/01/03	0.1	63.50	20	63.60	63.60	-20	7,931	-0.25%
2021/12/28	2.2	62.77	1	62.90	63.00	1.2	8,085	0.01%
2021/12/27	3	62.90	0	0.00	63.00	3	8,192	0.04%
2021/12/24	2	63.40	0.3	63.60	63.30	1.7	8,294	0.02%
2021/12/23	3	62.10	1	62.40	62.50	2	8,336	0.02%
2021/12/22	8	62.13	0	0.00	62.00	8	8,446	0.09%
2021/12/21	0	0.00	6.4	62.55	62.40	-6.4	8,678	-0.07%
2021/12/17	2	61.40	0	0.00	61.30	2	9,432	0.02%
2021/12/16	6	61.75	0	0.00	61.80	6	10,123	0.06%
2021/12/15	22	61.54	2	61.65	61.90	20	10,653	0.19%
2021/12/14	3.1	61.21	2	61.80	61.00	1.1	10,919	0.01%
2021/12/13	10.1	62.37	25	61.88	61.60	-14.9	11,008	-0.14%
2021/12/10	6	63.42	1.5	63.57	63.20	4.5	11,117	0.04%
2021/12/09	2	64.15	0	0.00	64.00	2	11,358	0.02%
2021/12/08	17	64.21	0	0.00	64.10	17	11,789	0.14%
2021/12/07	2	63.80	0	0.00	64.40	2	12,028	0.02%
2021/12/06	4	62.83	3.4	62.86	63.00	0.6	12,160	0.00%
2021/12/03	4	63.40	3	63.60	63.40	1	12,276	0.01%
2021/12/02	5	64.00	17	64.10	63.70	-12	12,428	-0.10%
2021/12/01	2	64.50	2.8	64.91	64.80	-0.8	12,676	-0.01%
2021/11/30	1	64.90	2	64.70	64.20	-1	12,675	-0.01%
2021/11/29	30.1	63.80	20.5	62.62	63.80	9.6	12,668	0.08%
2021/11/26	13.1	65.20	9	65.75	64.90	4.1	12,667	0.03%
2021/11/25	0.3	67.00	0	0.00	66.70	0.3	12,678	0.00%
2021/11/24	0	0.00	26	66.72	66.90	-26	12,709	-0.20%
2021/11/23	1	66.50	0	0.00	66.50	1	12,738	0.01%
2021/11/22	4	66.70	3	67.10	66.70	1	12,707	0.01%
2021/11/19	6.1	67.71	6	67.72	67.10	0.1	12,660	0.00%
2021/11/18	3	68.70	0	0.00	68.70	3	12,521	0.02%
2021/11/17	13.1	68.51	3.2	68.79	68.90	9.9	12,501	0.08%
2021/11/16	5	68.76	2	68.70	68.50	3	12,484	0.02%
2021/11/15	9	69.44	0.1	69.00	69.00	8.9	12,470	0.07%
2021/11/12	2.5	66.82	4	68.08	68.50	-1.5	12,312	-0.01%
2021/11/11	6.1	67.02	0.4	66.70	66.70	5.7	12,278	0.05%
2021/11/10	5	66.96	4	67.00	66.80	1	12,311	0.01%
2021/11/09	4.8	67.15	8.8	66.94	67.50	-4.1	12,330	-0.03%
2021/11/08	2.7	67.58	5	66.84	67.50	-2.3	12,253	-0.02%
2021/11/05	4	66.85	10.1	67.09	67.00	-6.1	12,270	-0.05%
2021/11/04	1.3	69.88	3	68.97	68.50	-1.7	12,132	-0.01%
2021/11/03	0	0.00	3	69.00	69.60	-3	12,059	-0.02%
2021/11/02	7.6	68.53	15	68.57	68.20	-7.4	11,962	-0.06%
2021/11/01	0.1	71.00	5	70.90	70.90	-4.9	11,713	-0.04%
2021/10/29	1	71.00	3	71.10	70.90	-2	11,593	-0.02%
2021/10/28	17.2	69.97	109	69.99	69.90	-91.8	11,409	-0.80%	大賣/
2021/10/27	140	70.08	32	69.28	69.90	108	11,209	0.96%	大買/鉅額交易
2021/10/26	13	65.35	16.2	64.26	67.20	-3.2	10,637	-0.03%
2021/10/25	5	61.38	11	61.64	61.90	-6	10,289	-0.06%
2021/10/22	8	60.20	10	59.74	60.80	-2	10,202	-0.02%
2021/10/21	1	58.10	3	58.23	58.20	-2	10,106	-0.02%
2021/10/20	1	57.00	2	57.10	57.30	-1	10,103	-0.01%
2021/10/14	1	55.10	0.1	55.00	54.50	0.9	10,443	0.01%
2021/10/13	1.2	54.52	16.2	54.90	54.80	-15	10,588	-0.14%
2021/10/12	2	55.10	1	55.20	55.30	1	10,583	0.01%
2021/10/08	2	56.60	1	56.62	56.80	1	10,518	0.01%
2021/10/07	1	56.10	2	56.10	56.40	-1	10,529	-0.01%
2021/10/06	2.5	55.46	5	55.60	55.30	-2.5	10,674	-0.02%
2021/10/05	2	55.00	5	54.80	56.00	-3	10,724	-0.03%
2021/10/04	2	55.45	4	55.75	55.30	-2	10,856	-0.02%
2021/10/01	36.2	56.05	2	56.05	56.00	34.2	11,058	0.31%
2021/09/30	6.2	57.62	58	57.80	57.40	-51.8	11,098	-0.47%
2021/09/29	22.6	57.36	0	0.00	57.40	22.6	11,014	0.21%
2021/09/28	13	57.47	34	57.53	57.90	-21	10,929	-0.19%
2021/09/27	29.3	57.28	6	56.45	56.10	23.3	10,701	0.22%
2021/09/24	13	60.43	45	60.25	59.80	-32	10,230	-0.31%
2021/09/23	31.6	61.50	4.2	61.39	61.10	27.4	9,950	0.28%
2021/09/22	22	83.25	21.5	83.57	82.30	0.5	9,324	0.01%
2021/09/17	12.6	84.43	30	84.92	85.00	-17.5	9,002	-0.19%
2021/09/16	11	84.41	5	84.32	83.90	6	8,754	0.07%
2021/09/15	21	84.10	23.3	84.45	84.60	-2.3	8,643	-0.03%
2021/09/14	21.3	81.87	244	82.70	83.50	-222.7	8,435	-2.64%	大賣/鉅額交易
2021/09/13	119	82.75	296.2	81.95	81.50	-177.2	8,187	-2.16%	大買/大賣/鉅額交易
2021/09/10	77	80.27	31.3	80.87	81.20	45.7	7,808	0.59%
2021/09/09	21	77.08	2	76.60	78.50	19	7,588	0.25%
2021/09/08	7.5	75.46	10	75.47	75.10	-2.5	7,397	-0.03%
2021/09/07	28	75.11	30	74.47	76.10	-2	7,242	-0.03%
2021/09/06	53	73.67	37.2	73.49	73.60	15.9	7,053	0.22%
2021/09/03	2	69.60	13	70.36	69.90	-11	6,790	-0.16%
2021/09/02	6.5	70.92	5	69.54	69.40	1.5	6,743	0.02%
2021/09/01	11	70.88	6	70.92	71.30	5	6,592	0.08%
2021/08/31	2.2	68.02	1.6	67.22	69.30	0.6	6,396	0.01%
2021/08/30	2.2	67.54	5.4	67.13	67.60	-3.2	6,261	-0.05%
2021/08/27	4.3	66.77	0.2	66.29	66.90	4.1	6,208	0.07%
2021/08/26	3	65.33	1	65.40	65.30	2	6,145	0.03%
2021/08/25	2	65.15	0	0.00	65.40	2	6,158	0.03%
2021/08/24	1	65.20	2	64.80	64.80	-1	6,142	-0.02%
2021/08/23	0	0.00	3	64.53	64.80	-3	6,169	-0.05%
2021/08/20	2	62.85	1	63.00	63.00	1	6,168	0.02%
2021/08/19	2	63.70	8.8	64.62	63.60	-6.8	6,197	-0.11%
2021/08/18	306.1	65.05	0	0.00	65.40	306.1	6,155	4.97%	大買/鉅額交易
2021/08/17	4.7	64.36	0	0.00	63.50	4.7	6,094	0.08%
2021/08/16	15	67.42	6	66.37	65.90	9	6,041	0.15%
2021/08/13	2	66.95	2	67.40	67.80	0	5,959	0.00%
2021/08/12	1	65.70	0	0.00	67.00	1	5,897	0.02%
2021/08/11	2	65.15	7.3	65.38	65.30	-5.3	5,920	-0.09%
2021/08/10	7	65.07	0	0.00	64.50	7	5,951	0.12%
2021/08/09	1	64.30	1	65.40	64.90	0	6,139	0.00%
2021/08/05	1	64.60	0.2	64.80	64.70	0.9	6,402	0.01%
2021/08/02	2	62.50	0	0.00	63.60	2	7,003	0.03%
2021/07/30	1	62.20	1	62.10	62.40	0	6,997	0.00%
2021/07/29	3	62.17	3	61.57	62.20	0	7,027	0.00%
2021/07/28	5	60.80	5	61.38	61.40	0	7,070	0.00%
2021/07/27	6	63.30	15	63.16	62.10	-9	7,230	-0.12%
2021/07/26	26	65.43	2	66.20	64.80	24	7,176	0.33%
2021/07/23	9	66.22	26	65.80	66.40	-17	7,135	-0.24%
2021/07/22	1	65.20	0	0.00	65.00	1	6,977	0.01%
2021/07/21	9	65.11	1	66.30	65.10	8	6,938	0.12%
2021/07/20	0	0.00	5	66.50	65.80	-5	6,906	-0.07%
2021/07/19	16	67.14	4	66.68	66.60	12	6,888	0.17%
2021/07/16	71	65.19	0	0.00	65.60	71	6,921	1.03%
2021/07/15	33	64.59	0	0.00	64.80	33	6,945	0.48%
2021/07/14	34	63.27	13	63.23	63.30	21	6,955	0.30%
2021/07/13	6	65.42	7	64.76	64.00	-1	7,001	-0.01%
2021/07/12	24	64.90	13.1	64.23	65.40	10.9	6,962	0.16%
2021/07/09	11	62.56	8	62.98	62.90	3	6,865	0.04%
2021/07/08	22	61.81	8	62.29	62.90	14	6,744	0.21%
2021/07/07	8	58.56	17	58.66	59.10	-9	6,524	-0.14%
2021/07/06	18	57.00	1	56.80	56.80	17	6,403	0.27%
2021/07/05	1	56.70	8	56.76	56.70	-7	6,492	-0.11%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/07/01	3	56.57	2	56.85	56.60	1	6,649	0.02%
2021/06/30	4	56.78	11	56.87	56.60	-7	6,742	-0.10%
2021/06/29	5	56.66	4	56.80	56.70	1	6,807	0.01%
2021/06/28	33	56.44	2.3	56.73	57.60	30.8	6,848	0.45%
2021/06/25	10	54.78	0	0.00	54.80	10	6,779	0.15%
2021/06/24	0	0.00	8	54.24	54.20	-8	7,383	-0.11%
2021/06/23	0	0.00	4	53.90	54.00	-4	7,402	-0.05%
2021/06/22	2	54.00	0	0.00	53.80	2	7,489	0.03%
2021/06/21	8	53.74	3	54.00	53.90	5	7,565	0.07%
2021/06/17	0.4	53.40	0.5	53.30	53.20	-0.1	7,575	0.00%
2021/06/16	5	53.40	1	53.50	53.40	4	7,669	0.05%
2021/06/15	1	53.60	2	53.60	53.70	-1	7,756	-0.01%
2021/06/11	7.5	53.01	1.8	53.20	53.20	5.7	7,884	0.07%
2021/06/10	0.1	52.30	11	52.20	52.30	-10.9	7,938	-0.14%
2021/06/09	0	0.00	1	52.30	52.10	-1	7,982	-0.01%
2021/06/08	0	0.00	1.1	52.30	52.30	-1.1	8,079	-0.01%
2021/06/07	1	51.90	1.6	52.02	52.20	-0.6	8,253	-0.01%
2021/06/03	0.3	52.70	5	52.70	52.70	-4.7	8,488	-0.06%
2021/06/02	1.2	52.58	1	52.60	52.50	0.2	8,578	0.00%
2021/06/01	1.5	52.47	0	0.00	52.50	1.5	8,588	0.02%
2021/05/31	6	52.38	3.6	52.47	52.50	2.4	8,689	0.03%
2021/05/28	6.5	52.40	4	52.35	52.40	2.5	8,738	0.03%
2021/05/27	2	51.65	9	51.77	52.00	-7	8,795	-0.08%
2021/05/26	0	0.00	1	51.70	51.80	-1	8,838	-0.01%
2021/05/25	4	51.70	4	51.70	51.70	0	8,879	0.00%
2021/05/24	12	51.52	1	51.60	51.50	11	8,946	0.12%
2021/05/21	1	51.50	2	51.60	51.70	-1	9,023	-0.01%
2021/05/20	3.1	51.16	0	0.00	51.00	3.1	9,068	0.03%
2021/05/19	3	51.30	2	51.45	51.20	1	9,040	0.01%
2021/05/18	9	50.19	13	50.67	51.00	-4	9,037	-0.04%
2021/05/17	3	49.86	15	49.54	48.45	-12	8,988	-0.13%
2021/05/14	23	51.55	32	50.97	51.00	-9	8,783	-0.10%
2021/05/13	9	49.77	2	50.00	49.85	7	8,642	0.08%
2021/05/12	28.1	50.14	9	51.64	50.20	19.1	8,526	0.22%
2021/05/11	7	54.43	16	54.48	53.80	-9	8,165	-0.11%
2021/05/10	8	54.03	23	53.78	54.60	-15	7,961	-0.19%
2021/05/07	0	0.00	3	53.03	53.50	-3	7,907	-0.04%
2021/05/06	3	53.17	8	53.28	53.00	-5	7,904	-0.06%
2021/05/05	2	52.65	4	52.93	52.50	-2	7,852	-0.03%
2021/05/04	32	53.08	5	52.94	52.20	27	7,773	0.35%
2021/05/03	2	53.00	21	53.10	53.10	-19	7,497	-0.25%
2021/04/29	8	53.34	0	0.00	53.10	8	7,427	0.11%
2021/04/28	10	53.66	13	53.77	53.70	-3	7,378	-0.04%
2021/04/27	15	53.93	1.6	54.04	54.10	13.4	7,421	0.18%
2021/04/26	18	53.91	21.1	54.21	54.30	-3.1	7,393	-0.04%
2021/04/23	0.2	53.20	11	52.61	53.20	-10.8	7,335	-0.15%
2021/04/22	33	53.76	19.1	53.88	52.70	13.9	7,311	0.19%
2021/04/21	0	0.00	6	53.67	54.10	-6	7,133	-0.08%
2021/04/20	4	52.83	1	52.90	53.10	3	7,055	0.04%
2021/04/19	17	52.89	5	52.94	53.10	12	7,025	0.17%
2021/04/16	7	50.94	16	50.43	51.40	-9	6,894	-0.13%
2021/04/15	21	49.96	7.1	50.09	50.10	13.9	6,783	0.21%
2021/04/14	2	49.53	5	49.30	49.55	-3	6,728	-0.04%
2021/04/13	3	50.00	7.4	50.15	49.85	-4.4	6,716	-0.07%
2021/04/12	9	49.70	4	49.80	49.95	5	6,649	0.08%
2021/04/09	2	49.63	105	49.33	49.45	-103	6,629	-1.55%	大賣/鉅額交易
2021/04/08	30	49.93	8	50.03	49.80	22	6,544	0.34%
2021/04/07	101	49.95	12.3	49.98	50.00	88.7	6,455	1.37%	大買/
2021/04/06	37	49.95	6.1	49.94	50.00	30.9	6,395	0.48%
2021/04/01	9	49.57	4	49.50	49.60	5	6,285	0.08%
2021/03/31	46	49.49	14	49.30	49.50	32	6,175	0.52%
2021/03/30	4	48.61	9	48.45	48.90	-5	6,036	-0.08%
2021/03/29	51.1	48.93	44	48.83	48.85	7.1	5,902	0.12%
2021/03/26	1.7	45.38	21	45.51	45.75	-19.3	5,279	-0.37%
2021/03/25	4	44.90	2	45.25	45.20	2	5,226	0.04%
2021/03/24	2	44.50	0	0.00	44.40	2	5,136	0.04%
2021/03/23	4	45.20	0	0.00	45.20	4	5,052	0.08%
2021/03/22	10	44.70	1	44.80	44.85	9	5,014	0.18%
2021/03/19	9	44.39	2.8	44.46	44.55	6.3	4,970	0.13%
2021/03/18	2	45.43	2	45.50	45.15	0	4,895	0.00%
2021/03/17	6	45.17	10	45.14	45.30	-4	4,839	-0.08%
2021/03/16	18	44.20	2	44.03	44.40	16	4,730	0.34%
2021/03/15	4	43.30	1.1	43.32	43.75	2.9	4,852	0.06%
2021/03/12	4	43.54	10	43.31	43.30	-6	4,930	-0.12%
2021/03/11	1	43.75	11	44.06	43.80	-10	4,909	-0.20%
2021/03/10	20	43.90	1.1	43.84	43.85	18.9	4,774	0.40%
2021/03/09	4	43.29	3	43.35	43.50	1	4,695	0.02%
2021/03/08	1	42.80	3	42.37	42.75	-2	4,623	-0.04%
2021/03/05	0	42.05	0	0.00	42.15	0	4,621	0.00%
2021/03/04	0	42.00	4	42.33	42.20	-4	4,853	-0.08%
2021/03/03	3	41.83	11	41.91	42.05	-8	4,788	-0.17%
2021/03/02	6	41.85	4.2	41.66	41.60	1.8	4,714	0.04%
2021/02/26	6	41.41	0	0.00	41.70	6	4,687	0.13%
2021/02/25	7	41.68	13	41.65	41.65	-6	4,612	-0.13%
2021/02/24	2	41.25	7	41.61	41.45	-5	4,608	-0.11%
2021/02/23	0	0.00	3	41.70	41.75	-3	4,563	-0.07%
2021/02/22	5	41.20	2	41.30	41.20	3	4,583	0.07%
2021/02/19	1	40.85	0	0.00	40.90	1	4,526	0.02%
2021/02/18	3	40.82	13	40.70	40.90	-10	4,534	-0.22%
2021/02/17	8	40.13	50	39.96	40.20	-42	4,507	-0.93%
2021/02/05	10	39.50	1	39.60	39.50	9	4,506	0.20%
2021/02/04	50	39.32	0	0.00	39.45	50	4,576	1.09%
2021/02/03	6	39.21	0	0.00	39.10	6	4,711	0.13%
2021/02/02	3	38.80	3	39.20	39.25	0	4,806	0.00%
2021/02/01	1.5	38.75	0	0.00	38.80	1.5	4,840	0.03%
2021/01/29	3	38.83	20	38.85	38.75	-17	4,864	-0.35%
2021/01/28	0	0.00	10	39.25	39.25	-10	4,838	-0.21%
2021/01/22	1	39.50	1	39.60	39.60	0	4,948	0.00%
2021/01/21	2	39.65	1	39.50	39.50	1	5,016	0.02%
2021/01/20	3	39.67	10	39.68	39.35	-7	5,139	-0.14%
2021/01/19	0	0.00	3	40.18	40.00	-3	5,446	-0.06%
2021/01/18	5	39.93	13	40.00	40.20	-8	5,425	-0.15%
2021/01/15	1	40.50	0	0.00	40.25	1	5,380	0.02%
2021/01/14	0	0.00	1	40.80	40.70	-1	5,366	-0.02%
2021/01/12	6	40.58	1	40.60	40.50	5	5,374	0.09%
2021/01/11	2	40.65	1	40.50	40.65	1	5,350	0.02%
2021/01/08	5	40.36	0	0.00	40.35	5	5,361	0.09%
2021/01/07	3	40.38	3	40.35	40.25	0	5,373	0.00%
2021/01/06	7	40.39	0	0.00	40.20	7	5,376	0.13%
2021/01/05	3	40.77	5	40.75	40.70	-2	5,327	-0.04%
2021/01/04	6	40.73	0	0.00	40.70	6	5,346	0.11%
2020/12/31	0	0.00	1	40.80	40.90	-1	5,360	-0.02%
2020/12/30	1	40.75	1	40.80	40.75	0	5,371	0.00%
2020/12/29	3	40.58	4	40.55	40.60	-1	5,378	-0.02%
2020/12/28	0.3	40.55	1	40.55	40.55	-0.7	5,409	-0.01%
2020/12/24	0	0.00	2.5	40.36	40.60	-2.5	5,530	-0.05%
2020/12/23	0	0.00	32	40.12	40.10	-32	5,534	-0.58%
2020/12/22	31	40.59	1	40.55	40.25	30	5,545	0.54%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	1	40.35	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	11	40.67	40.75	-11	5,582	-0.20%
2020/12/15	0	0.00	2	40.60	40.45	-2	5,575	-0.04%
2020/12/14	3	40.45	2	40.60	40.45	1	5,559	0.02%
2020/12/11	6	40.60	1	40.70	40.55	5	5,568	0.09%
2020/12/10	2	40.23	0	0.00	40.35	2	5,520	0.04%
2020/12/09	18	40.25	24	40.16	40.40	-6	5,490	-0.11%
2020/12/08	15	41.24	1	41.20	41.20	14	5,326	0.26%
2020/12/07	1	41.90	120	41.75	41.75	-119	5,223	-2.28%	大賣/鉅額交易
2020/12/04	8	41.50	3	41.60	41.55	5	5,175	0.10%
2020/12/03	0	0.00	102	41.33	41.45	-102	5,148	-1.98%	大賣/鉅額交易
2020/12/02	3	41.48	1	41.50	41.25	2	5,134	0.04%
2020/12/01	2	42.03	12	42.15	41.65	-10	5,124	-0.20%
2020/11/30	2	41.70	5	41.87	42.05	-3	5,073	-0.06%
2020/11/27	5	41.18	11	41.03	41.35	-6	4,872	-0.12%
2020/11/26	0	0.00	2	40.95	41.00	-2	4,964	-0.04%
2020/11/25	5	41.02	0	0.00	40.80	5	5,174	0.10%
2020/11/24	2	41.00	1	41.10	41.00	1	5,340	0.02%
2020/11/23	4	41.40	18.9	41.30	41.30	-14.9	5,495	-0.27%
2020/11/20	11	41.43	2.5	41.36	41.40	8.5	5,501	0.15%
2020/11/19	28	41.44	15.4	41.54	41.40	12.6	5,590	0.23%
2020/11/18	0	0.00	5	40.93	40.95	-5	5,553	-0.09%
2020/11/17	1	40.85	3	40.87	40.85	-2	5,622	-0.04%
2020/11/16	0	0.00	4	40.91	40.80	-4	5,871	-0.07%
2020/11/13	3	40.60	0	0.00	40.70	3	6,573	0.05%
2020/11/12	10	40.99	4	40.88	40.85	6	6,742	0.09%
2020/11/11	4	41.20	10	41.29	41.40	-6	6,913	-0.09%
2020/11/10	2	40.78	10	40.80	40.65	-8	6,835	-0.12%
2020/11/09	6	40.23	1	40.35	40.20	5	6,776	0.07%
2020/11/06	3	40.30	53	40.35	40.05	-50	6,781	-0.74%
2020/11/05	1	40.10	1.5	40.37	40.25	-0.5	6,780	-0.01%
2020/11/04	2	39.88	0	0.00	40.00	2	6,756	0.03%
2020/11/03	2	40.03	0.5	40.00	40.05	1.5	6,766	0.02%
2020/11/02	2.1	39.70	7.8	39.70	39.70	-5.7	6,788	-0.08%
2020/10/30	6.4	39.92	0	0.00	39.50	6.4	6,796	0.09%
2020/10/29	4.1	40.04	2	40.00	40.05	2.1	6,757	0.03%
2020/10/28	5	40.60	17	40.83	40.55	-12	6,752	-0.18%
2020/10/27	140.2	40.48	29	40.66	41.05	111.2	6,679	1.66%	大買/鉅額交易
2020/10/26	1	38.75	100	38.80	38.75	-99	6,324	-1.57%
2020/10/23	1	38.80	3	38.85	38.70	-2	6,412	-0.03%
2020/10/22	1	38.50	4	38.70	38.85	-3	6,459	-0.05%
2020/10/20	5	38.60	0	0.00	38.50	5	6,543	0.08%
2020/10/19	0	0.00	1	38.55	38.55	-1	6,523	-0.02%
2020/10/15	24.1	38.56	11	38.49	38.55	13.1	6,509	0.20%
2020/10/14	1.1	38.90	0	0.00	38.95	1.1	6,508	0.02%
2020/10/13	5	38.90	40	38.80	38.95	-35	6,644	-0.53%
2020/10/12	1	39.15	40	38.99	38.85	-39	6,755	-0.58%
2020/10/08	0.9	39.35	80	39.62	39.30	-79.1	6,856	-1.15%
2020/10/07	2	39.83	14	40.00	39.75	-12	6,888	-0.17%
2020/10/06	13	39.85	2	39.80	39.90	11	6,927	0.16%
2020/10/05	1	39.50	5.5	39.04	39.25	-4.5	6,954	-0.06%
2020/09/29	2.5	38.99	9	38.87	38.85	-6.5	6,951	-0.09%
2020/09/28	1	39.55	12	39.40	39.40	-11	6,890	-0.16%
2020/09/25	1	39.95	7	39.70	39.30	-6	6,921	-0.09%
2020/09/24	13	39.47	0	0.00	39.40	13	6,959	0.19%
2020/09/23	2	40.55	0	0.00	40.20	2	7,020	0.03%
2020/09/22	21	40.85	6	40.85	40.85	15	7,024	0.21%
2020/09/21	6	41.68	0	0.00	41.40	6	7,034	0.09%
2020/09/16	5	41.55	5	41.90	41.65	0	7,082	0.00%
2020/09/14	1	41.60	31	41.50	41.55	-30	7,072	-0.42%
2020/09/11	2	41.40	2	41.65	41.30	0	7,096	0.00%
2020/09/10	0	0.00	18	41.20	41.10	-18	7,073	-0.25%
2020/09/09	0	0.00	1	41.10	41.40	-1	7,137	-0.01%
2020/09/08	31	41.30	2	41.58	41.40	29	7,177	0.40%
2020/09/07	2	41.58	0	0.00	41.45	2	7,272	0.03%
2020/09/04	35	41.27	7	41.33	41.50	28	7,403	0.38%
2020/09/03	40	41.95	8	41.76	41.80	32	7,475	0.43%
2020/09/02	5	42.05	70	41.39	41.45	-65	7,464	-0.87%
2020/09/01	13	42.55	4	42.39	41.85	9	7,474	0.12%
2020/08/31	85	42.80	11	43.11	43.20	74	7,377	1.00%
2020/08/28	23	42.14	12	41.69	42.20	11	7,189	0.15%
2020/08/27	17	39.97	13	40.10	40.05	4	7,080	0.06%
2020/08/26	8	39.24	0	0.00	39.35	8	6,946	0.12%
2020/08/25	61	39.25	12	39.16	39.00	49	6,912	0.71%
2020/08/24	8	38.26	15	37.85	37.85	-7	6,825	-0.10%
2020/08/21	67	38.11	11	38.24	38.25	56	6,772	0.83%
2020/08/20	16	37.80	47	37.84	37.45	-31	6,713	-0.46%
2020/08/19	100	37.82	20	39.08	39.05	80	6,444	1.24%
2020/08/18	14	54.63	30.6	54.70	54.70	-16.6	5,689	-0.29%
2020/08/17	67.2	53.95	5.4	54.18	54.40	61.8	5,504	1.12%
2020/08/12	0.2	52.80	0	0.00	53.00	0.2	5,247	0.00%
2020/08/11	2	53.20	0	0.00	52.70	2	5,238	0.04%
2020/08/10	2	53.30	2	53.25	53.30	0	5,258	0.00%
2020/08/07	3	52.90	0	0.00	53.00	3	5,258	0.06%
2020/08/06	9	53.39	7	53.40	53.40	2	5,230	0.04%
2020/08/05	0	0.00	2	52.80	53.00	-2	5,195	-0.04%
2020/08/04	0.1	52.10	6	52.12	52.20	-5.9	5,175	-0.11%
2020/08/03	2	51.95	1	52.20	52.20	1	5,146	0.02%
2020/07/31	7	51.23	8	51.23	50.80	-1	5,063	-0.02%
2020/07/30	0	0.00	2	49.60	50.10	-2	5,001	-0.04%
2020/07/29	5	49.54	5	49.43	49.50	0	4,963	0.00%
2020/07/28	0	0.00	2	46.80	47.00	-2	4,892	-0.04%
2020/07/27	1	47.80	4	46.74	46.40	-3	4,893	-0.06%
2020/07/24	1	48.80	29	48.82	48.50	-28	4,848	-0.58%
2020/07/23	1	49.80	0	0.00	49.45	1	4,880	0.02%
2020/07/22	0.2	49.90	0	0.00	49.90	0.2	4,941	0.00%
2020/07/21	0	0.00	1	49.70	50.20	-1	4,939	-0.02%
2020/07/20	6	49.14	1	49.30	48.95	5	4,914	0.10%
2020/07/17	4	49.81	8	50.08	49.55	-4	4,874	-0.08%
2020/07/16	3	51.57	2	51.80	51.20	1	4,761	0.02%
2020/07/15	10.1	53.97	14	54.18	53.80	-3.9	4,637	-0.08%
2020/07/14	12	53.87	4	53.90	54.00	8	4,523	0.18%
2020/07/13	0.1	53.50	6	53.70	53.60	-5.9	4,460	-0.13%
2020/07/10	3.2	53.16	6	53.33	53.00	-2.9	4,428	-0.06%
2020/07/09	3	54.47	2.4	54.42	54.30	0.6	4,373	0.01%
2020/07/08	5	54.50	4	54.05	54.60	1	4,335	0.02%
2020/07/07	1	54.10	0.2	53.80	54.20	0.8	4,296	0.02%
2020/07/06	5	53.90	1	54.20	54.10	4	4,287	0.09%
2020/07/03	2	53.60	5	53.74	53.50	-3	4,273	-0.07%
2020/07/02	13	54.14	2	53.80	54.00	11	4,302	0.26%
2020/07/01	6	51.52	19	51.59	51.70	-13	4,350	-0.30%
2020/06/29	12	50.20	3	50.20	50.30	9	4,533	0.20%
2020/06/24	7	50.64	2	50.65	50.60	5	4,515	0.11%
2020/06/22	15.1	50.45	2	50.30	50.50	13.1	4,536	0.29%
2020/06/19	3	50.27	1	50.40	50.20	2	4,583	0.04%
2020/06/17	2	50.00	0	0.00	49.85	2	4,584	0.04%
2020/06/16	3.2	50.53	3	50.67	50.20	0.2	4,617	0.00%
2020/06/15	6	50.05	2	50.18	49.95	4	4,641	0.09%
2020/06/12	3.4	49.45	0	0.00	49.80	3.4	4,626	0.07%
2020/06/11	1	49.90	5	50.38	50.10	-4	4,573	-0.09%
2020/06/10	8.8	51.00	12	50.90	51.40	-3.2	4,436	-0.07%
2020/06/09	24	49.55	3	49.40	49.40	21	4,373	0.48%
2020/06/08	8.2	49.36	4	49.33	49.60	4.2	4,375	0.10%
2020/06/05	0	48.65	2	48.70	48.75	-2	4,314	-0.05%
2020/06/04	0	0.00	7	48.19	48.20	-7	4,284	-0.16%
2020/06/03	11.1	48.20	9	48.33	48.30	2.1	4,290	0.05%
2020/06/02	0.4	47.10	1	46.65	47.30	-0.6	4,169	-0.02%
2020/05/29	0.2	45.70	0	0.00	45.70	0.2	4,059	0.00%
2020/05/28	2.2	45.96	4	45.76	45.75	-1.8	3,998	-0.05%
2020/05/27	3.3	45.85	1.4	45.83	46.10	1.9	3,962	0.05%
2020/05/26	0	0.00	2	45.60	45.75	-2	3,934	-0.05%
2020/05/25	14	44.92	0	0.00	45.30	14	3,901	0.36%
2020/05/21	10	45.72	0	0.00	45.80	10	3,845	0.26%
2020/05/19	3	45.18	1	45.10	45.25	2	3,756	0.05%
2020/05/18	2	44.65	2	44.53	44.65	0	3,691	0.00%
2020/05/15	0.4	44.35	10	44.45	44.35	-9.6	3,640	-0.26%
2020/05/14	1.1	43.76	0	0.00	43.65	1.1	3,569	0.03%
2020/05/11	2	44.30	0	0.00	44.30	2	3,489	0.06%
2020/05/08	0	0.00	5	44.05	43.95	-5	3,459	-0.14%
2020/05/06	2	43.70	2	43.60	43.55	0	3,443	0.00%
2020/05/05	0	0.00	8	43.86	43.80	-8	3,424	-0.23%
2020/05/04	1	43.60	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.68	12	44.57	44.60	-10	3,406	-0.29%
2020/04/29	1	44.95	9	44.86	44.65	-8	3,369	-0.24%
2020/04/28	8.8	43.43	4	43.74	43.95	4.8	3,313	0.15%
2020/04/27	1	42.65	5	42.51	42.75	-4	3,294	-0.12%
2020/04/24	1	41.70	0	0.00	41.70	1	3,219	0.03%
2020/04/23	0	0.00	2	41.90	41.60	-2	3,202	-0.06%
2020/04/21	3.1	41.59	0	0.00	41.20	3.1	3,165	0.10%
2020/04/17	6.4	42.11	1	42.30	41.80	5.4	3,106	0.17%
2020/04/15	0.1	42.00	1	42.10	41.95	-0.9	3,021	-0.03%
2020/04/14	1	41.55	6	41.55	41.65	-5	2,977	-0.17%
2020/04/09	9	41.39	5	41.35	41.30	4	2,923	0.14%
2020/04/08	13	41.32	4	41.68	41.75	9	2,875	0.31%
2020/04/07	11	41.68	0	0.00	41.30	11	2,832	0.39%
2020/04/06	3	41.82	2	42.15	41.95	1	2,735	0.04%
2020/04/01	24	41.97	4.1	41.95	42.00	19.9	2,553	0.78%
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/30	2	34.08	1	34.70	34.75	1	2,288	0.04%
2020/03/27	3	34.40	6	34.73	34.80	-3	2,431	-0.12%
2020/03/25	0	0.00	1	32.75	33.40	-1	2,631	-0.04%
2020/03/24	6	31.43	1	31.45	31.45	5	2,628	0.19%
2020/03/23	0	0.00	1	30.20	30.10	-1	2,638	-0.04%
2020/03/20	2	31.80	0	0.00	31.20	2	2,635	0.08%
2020/03/19	5	30.56	0	0.00	30.10	5	2,616	0.19%
2020/03/17	2	34.10	1	34.20	34.05	1	2,453	0.04%
2020/03/16	3.2	36.95	2	36.65	35.90	1.2	2,400	0.05%
2020/03/13	5	36.13	2.5	37.19	37.45	2.5	2,383	0.11%
2020/03/12	3	39.70	5	39.91	39.40	-2	2,313	-0.09%
2020/03/09	7	40.88	2	40.65	40.30	5	2,273	0.22%
2020/03/06	4	41.96	0	0.00	41.75	4	2,220	0.18%
2020/03/05	1	42.55	7	42.50	42.60	-6	2,215	-0.27%
2020/03/04	3	41.83	0	0.00	41.95	3	2,247	0.13%
2020/03/03	2	41.60	1	41.75	41.65	1	2,272	0.04%
2020/03/02	3	41.73	1	41.80	41.15	2	2,277	0.09%
2020/02/26	1	41.40	1	41.45	41.55	0	2,321	0.00%
2020/02/25	1	41.75	0	0.00	41.75	1	2,344	0.04%
2020/02/24	6	41.95	0	0.00	41.85	6	2,350	0.26%
2020/02/21	1	42.30	2	42.55	42.30	-1	2,371	-0.04%
2020/02/18	0	0.00	1	42.45	42.55	-1	2,479	-0.04%
2020/02/17	2	42.63	0	0.00	42.55	2	2,669	0.07%
2020/02/13	0	0.00	2	42.65	42.75	-2	2,708	-0.07%
2020/02/12	1.6	42.65	1.1	42.65	42.60	0.4	2,724	0.02%
2020/02/11	2	42.38	0	0.00	42.30	2	2,738	0.07%
2020/02/10	0	0.00	1	41.60	42.00	-1	2,754	-0.04%
2020/02/06	5	42.65	1	42.70	42.70	4	2,780	0.14%
2020/02/05	6	42.15	15	41.72	42.05	-9	2,784	-0.32%
2020/02/04	3	41.67	0	0.00	41.70	3	2,775	0.11%
2020/02/03	15	41.07	12	41.51	41.60	3	2,743	0.11%
2020/01/31	7	42.76	1	42.45	42.45	6	2,736	0.22%
2020/01/30	9	43.25	6	43.29	42.10	3	2,738	0.11%
2020/01/20	2	45.40	3	45.45	45.45	-1	2,685	-0.04%
2020/01/17	3	45.10	0.7	44.95	44.95	2.3	2,685	0.08%
2020/01/16	4	45.06	1	45.05	44.95	3	2,734	0.11%
2020/01/15	5	45.08	5	45.18	45.10	0	2,781	0.00%
2020/01/14	2	45.53	1	45.45	45.25	1	2,790	0.04%
2020/01/10	1	44.80	0	0.00	44.95	1	2,826	0.04%
2020/01/09	1	44.45	1.2	44.50	44.65	-0.2	2,887	-0.01%
2020/01/08	1	44.15	1	44.25	44.10	0	2,905	0.00%
2020/01/07	1	44.65	0	0.00	44.60	1	2,929	0.03%
2020/01/06	1	44.60	1	44.80	44.60	0	2,928	0.00%
2020/01/03	1	45.30	3	45.22	45.10	-2	2,925	-0.07%
2020/01/02	5	45.18	0	45.15	45.15	5	2,945	0.17%
2019/12/31	0	0.00	3	45.25	45.20	-3	2,974	-0.10%
2019/12/27	0.3	45.40	0	0.00	45.40	0.3	2,945	0.01%
2019/12/25	1	45.20	1	45.30	45.20	0	2,932	0.00%
2019/12/24	6	44.29	0	0.00	44.70	6	2,909	0.21%
2019/12/23	9	44.32	6	44.68	43.90	3	2,739	0.11%
2019/12/20	2	44.35	1	45.05	43.90	1	2,586	0.04%
2019/12/19	5	44.35	2	44.43	44.30	3	2,435	0.12%
2019/12/18	2	45.03	8	44.98	44.90	-6	2,377	-0.25%
2019/12/17	2	45.50	0	0.00	45.60	2	2,336	0.09%
2019/12/16	5	46.05	0	0.00	45.80	5	2,299	0.22%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	2	45.75	2	45.75	45.55	0	2,231	0.00%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	0	0.00	1	45.80	45.80	-1	2,178	-0.05%
2019/12/04	1	46.20	0	0.00	46.30	1	2,119	0.05%
2019/12/03	5	45.95	0	0.00	46.35	5	2,115	0.24%
2019/12/02	0.2	45.75	2	45.80	45.75	-1.8	2,120	-0.08%
2019/11/29	1	46.20	1	45.80	45.60	0	2,116	0.00%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/26	0	0.00	4.8	46.63	46.25	-4.8	2,046	-0.23%
2019/11/25	0	0.00	1	46.80	46.75	-1	1,976	-0.05%
2019/11/22	1	46.50	1	46.75	46.45	0	1,992	0.00%
2019/11/21	0	0.00	5	46.90	46.85	-5	1,970	-0.25%
2019/11/20	7	47.11	2	46.93	47.00	5	1,955	0.26%
2019/11/18	0	0.00	5	48.25	47.65	-5	1,887	-0.26%
2019/11/15	2	48.75	12	48.54	48.15	-10	1,869	-0.53%
2019/11/14	18	47.57	4.4	48.19	48.30	13.6	1,824	0.75%
2019/11/13	5	46.22	10	45.60	45.80	-5	1,658	-0.30%
2019/11/12	1	46.90	0	0.00	46.70	1	1,703	0.06%
2019/11/08	0	0.00	2	47.70	47.35	-2	1,751	-0.11%
2019/11/07	0	0.00	1	47.75	47.45	-1	1,768	-0.06%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/29	0	0.00	5.2	46.37	45.90	-5.2	1,724	-0.30%
2019/10/28	2	46.30	0	0.00	46.60	2	1,706	0.12%
2019/10/25	2	46.80	0	0.00	46.55	2	1,690	0.12%
2019/10/24	4	46.55	0	0.00	46.75	4	1,682	0.24%
2019/10/22	1	45.60	0	0.00	45.25	1	1,598	0.06%
2019/10/21	1	45.70	5	45.35	45.75	-4	1,589	-0.25%
2019/10/18	0	0.00	8	45.41	45.50	-8	1,569	-0.51%
2019/10/17	0	0.00	1	44.55	45.30	-1	1,529	-0.07%
2019/10/16	1	44.60	2	44.45	44.45	-1	1,472	-0.07%
2019/10/15	2	44.00	5.5	43.85	44.30	-3.5	1,464	-0.24%
2019/10/14	5	43.35	0	0.00	43.30	5	1,437	0.35%
2019/10/09	2	43.48	0	0.00	43.35	2	1,432	0.14%
2019/10/08	4	43.54	1	43.20	43.60	3	1,423	0.21%
2019/10/07	5.2	43.18	0	0.00	42.95	5.2	1,396	0.37%
2019/10/04	0.5	42.05	1	42.30	42.25	-0.5	1,366	-0.04%
2019/09/24	3	42.15	0	0.00	42.15	3	1,463	0.20%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/19	2	42.90	0	0.00	42.60	2	1,463	0.14%
2019/09/18	5	42.90	0.7	43.05	43.15	4.3	1,595	0.27%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/10	0	0.00	2	43.00	43.00	-2	1,990	-0.10%
2019/09/06	0	0.00	5	43.05	42.90	-5	2,004	-0.25%
2019/09/04	0	0.00	1	42.60	43.00	-1	2,019	-0.05%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/09/02	2	42.50	1	42.75	42.85	1	2,029	0.05%
2019/08/29	0	0.00	1	42.15	42.15	-1	2,009	-0.05%
2019/08/21	1	42.85	0	0.00	42.85	1	2,063	0.05%
2019/08/15	0	0.00	8	42.88	43.40	-8	2,022	-0.40%
2019/08/14	2	43.10	0	0.00	42.75	2	1,953	0.10%
2019/08/13	3	42.20	2	42.53	42.55	1	1,897	0.05%
2019/08/12	3	41.57	4	42.23	42.40	-1	1,881	-0.05%
2019/08/06	4	39.48	2	40.43	40.80	2	1,915	0.10%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/07/31	0	0.00	2	41.40	41.45	-2	1,955	-0.10%
2019/07/26	0	0.00	1	41.80	41.90	-1	1,967	-0.05%
2019/07/25	0.4	41.55	0	0.00	41.75	0.4	1,968	0.02%
2019/07/18	7	41.50	0	0.00	41.60	7	1,987	0.35%
2019/07/17	1	41.30	0	0.00	41.35	1	1,998	0.05%
2019/07/11	0	0.00	2	42.80	42.60	-2	2,087	-0.10%
2019/07/10	3	42.45	0	0.00	42.55	3	2,116	0.14%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	36	44.55	44.55	-36	2,199	-1.64%
2019/06/25	0	0.00	10	45.75	46.25	-10	2,402	-0.42%
2019/06/21	0	0.00	3	44.50	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	3	44.10	44.20	-3	2,005	-0.15%
2019/06/19	3	43.10	0.1	43.50	43.65	2.9	1,965	0.15%
2019/06/18	0	0.00	6	42.42	42.45	-6	1,891	-0.32%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/14	1	41.40	1	41.55	41.40	0	1,879	0.00%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/11	3	41.90	0	0.00	42.20	3	1,914	0.16%
2019/06/10	1	41.35	1	41.40	41.30	0	1,893	0.00%
2019/05/30	0	0.00	14	40.45	40.45	-14	1,870	-0.75%
2019/05/27	0	0.00	4	40.25	40.75	-4	1,839	-0.22%
2019/05/17	0	0.00	1	40.45	40.05	-1	1,909	-0.05%
2019/05/16	1	41.15	0	0.00	40.30	1	1,910	0.05%
2019/05/15	1	41.00	4	40.80	41.00	-3	1,899	-0.16%
2019/05/14	0	0.00	1	39.90	39.90	-1	1,882	-0.05%
2019/05/13	2	39.88	0	0.00	39.60	2	1,847	0.11%
2019/05/10	6	40.30	4	40.20	40.45	2	1,834	0.11%
2019/05/09	3	40.42	0.6	40.15	39.90	2.4	1,843	0.13%
2019/05/08	1	41.10	0	0.00	40.90	1	1,814	0.06%
2019/05/07	0	0.00	1.2	41.70	41.65	-1.2	1,797	-0.07%
2019/05/06	4	41.80	0	0.00	41.60	4	1,797	0.22%
2019/05/02	0	0.00	4	42.63	42.30	-4	1,797	-0.22%
2019/04/29	3	41.95	1	42.30	41.80	2	1,781	0.11%
2019/04/26	2	41.65	0	0.00	41.65	2	1,777	0.11%
2019/04/25	1	41.85	1	41.95	42.00	0	1,769	0.00%
2019/04/19	3	42.85	0	0.00	42.75	3	1,732	0.17%
2019/04/17	1	43.00	0.2	42.85	42.80	0.8	1,650	0.05%
2019/04/16	2	42.90	0	0.00	42.75	2	1,628	0.12%
2019/04/11	12	44.20	0	0.00	43.50	12	1,579	0.76%
2019/04/09	0	0.00	15	44.18	44.20	-15	1,492	-1.00%
2019/04/08	0	0.00	15	44.60	44.60	-15	1,455	-1.03%
2019/04/03	1	45.40	0	0.00	45.05	1	1,400	0.07%
2019/04/02	0	45.60	0.9	45.60	45.60	-0.9	1,376	-0.06%
2019/04/01	4	45.85	0	0.00	45.80	4	1,361	0.29%
2019/03/29	1	44.95	41	45.63	46.60	-40	1,337	-2.99%
2019/03/28	0	0.00	0.6	46.60	46.60	-0.6	1,231	-0.05%
2019/03/27	2	47.50	2	47.55	47.45	0	1,229	0.00%
2019/03/26	0	0.00	3	48.18	48.20	-3	1,224	-0.24%
2019/03/25	2	47.68	0	0.00	47.85	2	1,222	0.16%
2019/03/22	7	48.39	0	0.00	48.25	7	1,209	0.58%
2019/03/20	1	48.65	1	48.65	48.75	0	1,189	0.00%
2019/03/19	0	0.00	12	48.49	48.65	-12	1,189	-1.01%
2019/03/18	15	48.51	0	0.00	48.55	15	1,184	1.27%
2019/03/14	0	0.00	2	47.20	47.25	-2	1,118	-0.18%
2019/03/13	13	47.22	2	47.20	47.35	11	1,136	0.97%
2019/03/12	7	47.27	0	0.00	47.20	7	1,147	0.61%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	49.05	2	49.05	48.50	-1	1,223	-0.08%
2019/03/06	0	0.00	1	48.60	49.25	-1	1,225	-0.08%
2019/02/26	3	48.55	0	0.00	48.70	3	1,207	0.25%
2019/02/25	20	48.25	0	0.00	48.45	20	1,206	1.66%
2019/02/20	0	0.00	10	48.15	48.10	-10	1,227	-0.81%
2019/02/19	7	48.00	7	47.80	47.85	0	1,212	0.00%
2019/02/18	0	0.00	3	47.55	47.60	-3	1,231	-0.24%
2019/02/11	0	46.65	0	0.00	46.75	0	1,228	0.00%
2019/01/30	0	0.00	2	46.70	46.50	-2	1,222	-0.16%
2019/01/23	0	46.10	0	0.00	46.30	0	1,212	0.00%
2019/01/22	1	45.95	2	45.95	45.80	-1	1,215	-0.08%
2019/01/21	0	0.00	4	46.30	46.25	-4	1,228	-0.33%
2019/01/17	0	46.50	0	0.00	46.60	0	1,279	0.00%
2019/01/16	2	46.45	0	0.00	46.50	2	1,287	0.16%
2019/01/10	6	46.80	1	47.15	47.00	5	1,343	0.37%
2019/01/09	0	0.00	3	46.92	46.95	-3	1,367	-0.22%
2019/01/08	2	45.70	1	46.45	45.50	1	1,382	0.07%
2019/01/07	0	0.00	4	46.04	46.20	-4	1,416	-0.28%
2019/01/04	0	0.00	1	45.40	45.40	-1	1,471	-0.07%
2019/01/03	0	0.00	1	44.80	45.00	-1	1,621	-0.06%
2019/01/02	1	44.30	0	0.00	44.40	1	1,640	0.06%
2018/12/27	4	44.74	2	44.98	44.80	2	1,821	0.11%
2018/12/26	1	44.55	0	0.00	44.30	1	1,978	0.05%
2018/12/25	2	44.38	26	44.28	44.40	-24	2,029	-1.18%
2018/12/24	1	44.80	1	44.95	44.95	0	2,063	0.00%
2018/12/22	2	45.20	0	0.00	45.10	2	2,104	0.10%
2018/12/20	2	45.08	0	0.00	44.90	2	2,244	0.09%
2018/12/19	0	0.00	5	46.70	46.50	-5	2,298	-0.22%
2018/12/18	0	0.00	1	46.80	46.90	-1	2,356	-0.04%
2018/12/17	0	47.05	0	0.00	47.15	0	2,385	0.00%
2018/12/13	0	0.00	2.9	47.65	47.90	-2.9	2,460	-0.12%
2018/12/11	2	47.00	3	47.05	47.00	-1	2,541	-0.04%
2018/12/07	2	47.50	0	0.00	47.70	2	2,610	0.08%
2018/12/04	0	0.00	1	48.60	48.60	-1	2,662	-0.04%
2018/11/30	0.8	48.60	0	0.00	48.95	0.8	2,651	0.03%
2018/11/29	0	0.00	2	48.55	48.25	-2	2,613	-0.08%
2018/11/28	0	0.00	1	47.55	48.35	-1	2,616	-0.04%
2018/11/20	0.5	47.35	0	0.00	47.45	0.5	2,711	0.02%
2018/11/19	2	46.68	5	46.20	47.25	-3	2,797	-0.11%
2018/11/15	1	46.00	0	0.00	45.85	1	2,841	0.04%
2018/11/14	9	44.61	0	0.00	45.05	9	2,835	0.32%
2018/11/13	2.3	44.30	0	0.00	44.60	2.3	2,896	0.08%
2018/11/12	1	43.85	0	0.00	43.85	1	2,915	0.03%
2018/11/09	9	43.94	0	0.00	43.85	9	2,932	0.31%
2018/11/08	1	43.40	0	0.00	44.25	1	2,940	0.03%
2018/11/07	0.3	43.00	0	0.00	43.00	0.3	2,966	0.01%
2018/11/06	1	43.00	7	42.95	42.65	-6	2,984	-0.20%
2018/11/02	0.2	43.30	0	0.00	43.30	0.2	3,052	0.01%
2018/10/29	1	41.85	0	0.00	41.85	1	3,074	0.03%
2018/10/25	0	0.00	0.6	42.20	42.05	-0.6	3,181	-0.02%
2018/10/22	1	43.60	0	0.00	44.00	1	3,333	0.03%
2018/10/16	0	0.00	28	44.80	44.80	-28	3,318	-0.84%
2018/10/15	0.3	45.55	15	45.37	45.50	-14.7	3,301	-0.45%
2018/10/12	15	46.73	0	0.00	46.05	15	3,288	0.46%
2018/10/11	1	45.90	15	48.85	45.40	-14	3,248	-0.43%
2018/09/26	5	35.75	2	35.85	35.75	3	3,086	0.10%
2018/09/25	3	35.82	2	35.95	35.95	1	3,035	0.03%
2018/09/21	0	0.00	4	34.85	35.15	-4	2,902	-0.14%
2018/09/20	0	0.00	1	35.05	34.70	-1	2,886	-0.03%
2018/09/19	1	35.40	0	0.00	35.30	1	2,877	0.03%
2018/09/17	0	0.00	0.1	35.00	35.20	-0.1	2,866	0.00%
2018/09/14	0	0.00	1	34.85	35.05	-1	2,836	-0.04%
2018/09/11	0	0.00	1	33.80	33.80	-1	2,758	-0.04%
2018/09/10	0	0.00	2	33.35	33.15	-2	2,820	-0.07%
2018/09/07	3	33.50	1	33.95	33.45	2	2,866	0.07%
2018/09/06	1	33.70	1	34.05	33.80	0	2,880	0.00%
2018/09/05	1	33.85	0	0.00	33.75	1	2,908	0.03%
2018/09/04	1	34.10	1	34.20	34.20	0	2,911	0.00%
2018/09/03	5.3	34.30	0	0.00	34.10	5.3	2,918	0.18%
2018/08/30	4	34.49	10	34.39	34.45	-6	2,931	-0.20%
2018/08/29	0	0.00	2	34.40	34.50	-2	3,008	-0.07%
2018/08/28	41	34.22	8	34.21	34.25	33	3,064	1.08%
2018/08/27	2	34.28	0	0.00	34.10	2	3,138	0.06%
2018/08/24	0.2	34.30	0	0.00	34.30	0.2	3,172	0.01%
2018/08/21	4	34.20	25	34.22	34.45	-21	3,316	-0.63%
2018/08/17	0	0.00	1	34.40	34.30	-1	3,336	-0.03%
2018/08/16	4	34.26	0	0.00	34.30	4	3,333	0.12%
2018/08/15	10	34.34	0.6	34.15	34.30	9.4	3,299	0.28%
2018/08/14	25	33.85	13	33.83	34.00	12	3,240	0.37%
2018/08/13	1	33.65	0	0.00	33.40	1	3,246	0.03%
2018/08/10	3	33.80	2	33.90	33.90	1	3,247	0.03%
2018/08/09	2	33.68	0	0.00	33.70	2	3,259	0.06%
2018/08/08	0	0.00	9	34.33	34.35	-9	3,257	-0.28%
2018/08/07	3	34.25	0	0.00	34.15	3	3,256	0.09%
2018/08/06	7	34.29	0	0.00	34.20	7	3,289	0.21%
2018/08/03	2	34.15	4	34.15	34.20	-2	3,298	-0.06%
2018/08/02	8	33.85	5	33.80	33.55	3	3,269	0.09%
2018/08/01	6	34.08	5	34.08	33.70	1	3,259	0.03%
2018/07/31	0	0.00	2	33.80	33.95	-2	3,217	-0.06%
2018/07/30	10	33.63	1	33.55	33.65	9	3,213	0.28%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/23	0	0.00	5	33.10	33.00	-5	3,290	-0.15%
2018/07/20	5	34.71	0	0.00	34.90	5	3,248	0.15%
2018/07/19	1	34.90	0	0.00	34.90	1	3,211	0.03%
2018/07/18	0	0.00	16	35.08	35.00	-16	3,209	-0.50%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/13	3	35.20	4	35.10	35.20	-1	3,289	-0.03%
2018/07/12	0	0.00	19	34.84	34.95	-19	3,340	-0.57%
2018/07/11	1	34.85	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	7	34.95	34.70	-7	3,540	-0.20%
2018/07/09	31	34.12	1.4	34.47	34.50	29.6	3,609	0.82%
2018/07/04	0	0.00	2	34.30	34.20	-2	4,025	-0.05%
2018/07/03	3	34.42	116	34.52	34.25	-113	4,200	-2.69%	大賣/鉅額交易
2018/07/02	1	35.10	0	0.00	34.70	1	4,195	0.02%
2018/06/29	0	0.00	2	35.15	35.20	-2	4,203	-0.05%
2018/06/28	1	34.65	0	0.00	34.75	1	4,195	0.02%
2018/06/27	1	34.70	0	0.00	34.70	1	4,224	0.02%
2018/06/26	10	35.18	0	35.05	35.05	10	4,254	0.24%
2018/06/25	0	0.00	2	35.95	35.65	-2	4,274	-0.05%
2018/06/22	79	35.76	0	0.00	35.70	79	4,728	1.67%
2018/06/21	10	35.92	39	35.90	36.00	-29	4,742	-0.61%
2018/06/20	17	35.61	3	35.67	35.85	14	4,803	0.29%
2018/06/19	21	35.87	0	0.00	35.60	21	4,845	0.43%
2018/06/15	20	35.94	15	36.03	36.20	5	4,892	0.10%
2018/06/14	51	35.75	29	35.94	35.70	22	4,821	0.46%
2018/06/13	30	35.89	0	0.00	35.80	30	4,796	0.63%
2018/06/12	1	36.10	0	0.00	36.15	1	4,798	0.02%
2018/06/06	2	37.05	1	36.95	37.15	1	4,844	0.02%
2018/06/05	3	36.45	1	36.85	36.75	2	4,780	0.04%
2018/06/04	3	36.20	2	36.05	36.45	1	4,801	0.02%
2018/06/01	1	36.00	1	35.95	35.95	0	4,835	0.00%
2018/05/31	2	35.50	2	35.93	36.15	0	4,804	0.00%
2018/05/30	0	0.00	30	35.50	35.30	-30	4,765	-0.63%
2018/05/29	11	35.75	0	0.00	35.65	11	4,747	0.23%
2018/05/28	0	0.00	1	35.90	35.70	-1	4,756	-0.02%
2018/05/25	20	35.75	10	35.80	35.80	10	4,776	0.21%
2018/05/24	4	35.61	0	0.00	35.60	4	4,795	0.08%
2018/05/22	0	0.00	2	35.98	35.80	-2	4,844	-0.04%
2018/05/21	0	0.00	3	35.77	35.80	-3	4,864	-0.06%
2018/05/18	24	35.45	20	35.45	35.35	4	4,858	0.08%
2018/05/16	20	35.90	56	35.83	35.80	-36	4,922	-0.73%
2018/05/14	12.8	35.66	0	0.00	35.85	12.8	5,091	0.25%
2018/05/11	1	35.50	6	35.65	35.55	-5	5,102	-0.10%
2018/05/09	0	0.00	1	35.50	35.45	-1	5,117	-0.02%
2018/05/08	4	35.25	1	35.35	35.50	3	5,154	0.06%
2018/05/07	0	0.00	4	35.35	35.40	-4	5,185	-0.08%
2018/05/04	6	35.17	1	35.30	35.10	5	5,199	0.10%
2018/05/03	3	35.58	0	0.00	35.50	3	5,208	0.06%
2018/05/02	0	0.00	2	35.90	36.00	-2	5,291	-0.04%
2018/04/30	1	35.55	3	35.58	35.65	-2	5,294	-0.04%
2018/04/27	1	35.30	2	35.50	35.55	-1	5,298	-0.02%
2018/04/26	0	0.00	5.2	35.64	35.45	-5.2	5,322	-0.10%
2018/04/25	5	35.77	2	35.85	35.85	3	5,332	0.06%
2018/04/24	7	35.94	2	36.10	36.10	5	5,321	0.09%
2018/04/23	4	36.35	0	0.00	36.30	4	5,321	0.08%
2018/04/20	10	36.40	1	36.45	36.45	9	5,356	0.17%
2018/04/19	0	0.00	7	36.14	36.25	-7	5,352	-0.13%
2018/04/18	3	36.03	3	36.00	36.00	0	5,335	0.00%
2018/04/17	13	35.76	0.8	35.60	35.60	12.2	5,330	0.23%
2018/04/16	1	36.40	1	36.50	36.50	0	5,231	0.00%
2018/04/13	1	36.55	3	36.47	36.50	-2	5,228	-0.04%
2018/04/12	3	36.18	12	36.51	36.20	-9	5,221	-0.17%
2018/04/11	6.4	35.90	12	35.92	35.80	-5.6	5,124	-0.11%
2018/04/10	8	35.58	2.2	35.75	35.60	5.8	5,051	0.11%
2018/04/09	0	0.00	2	34.88	35.40	-2	4,957	-0.04%
2018/04/03	1	34.10	20	33.99	34.15	-19	4,786	-0.40%
2018/03/31	0	0.00	2	34.43	34.10	-2	4,784	-0.04%
2018/03/30	6	34.15	0	0.00	34.10	6	4,768	0.13%
2018/03/29	0	0.00	1	34.40	34.30	-1	4,727	-0.02%
2018/03/28	5	34.28	2	34.58	34.45	3	4,707	0.06%
2018/03/27	27	35.81	7	34.82	34.55	20	4,635	0.43%
2018/03/26	11	33.95	9	33.73	33.90	2	4,144	0.05%
2018/03/23	3	33.50	5	33.85	33.90	-2	4,117	-0.05%
2018/03/22	2	34.75	7	34.51	34.00	-5	4,039	-0.12%
2018/03/21	4	34.30	7	34.32	34.35	-3	3,971	-0.08%
2018/03/20	4	33.83	1	33.90	33.90	3	3,905	0.08%
2018/03/19	1	33.95	6	33.91	33.90	-5	3,880	-0.13%
2018/03/16	1	33.75	4	33.70	33.65	-3	3,862	-0.08%
2018/03/15	0	0.00	1	33.95	33.90	-1	3,810	-0.03%
2018/03/13	10	33.52	0	0.00	33.55	10	3,726	0.27%
2018/03/12	7	33.72	3	33.68	33.70	4	3,719	0.11%
2018/03/09	1	33.25	4	33.30	33.25	-3	3,724	-0.08%
2018/03/08	15	33.78	13	33.57	33.35	2	3,730	0.05%
2018/03/07	12.2	33.06	8	32.91	33.20	4.2	3,665	0.11%
2018/03/06	3	32.60	2	32.68	32.60	1	3,602	0.03%
2018/03/05	3	32.28	2	32.85	32.35	1	3,664	0.03%
2018/03/02	4	32.09	3	32.45	32.40	1	3,639	0.03%
2018/03/01	2	31.83	1	32.50	32.50	1	3,660	0.03%
2018/02/27	2	32.40	0	0.00	32.15	2	3,672	0.05%
2018/02/23	0	0.00	3	32.30	32.25	-3	3,682	-0.08%
2018/02/22	0	0.00	3	31.72	32.25	-3	3,820	-0.08%
2018/02/21	2	31.45	0	0.00	31.65	2	4,040	0.05%
2018/02/12	0	0.00	2	30.75	30.95	-2	4,479	-0.04%
2018/02/09	4	30.25	2	30.20	30.70	2	4,500	0.04%
2018/02/07	2	31.20	1	31.40	30.85	1	4,550	0.02%
2018/02/06	5	30.80	11	30.50	30.70	-6	4,537	-0.13%
2018/02/05	3	32.25	1	32.20	32.45	2	4,464	0.04%
2018/02/02	4	32.91	1	32.95	32.80	3	4,430	0.07%
2018/01/31	0	0.00	8	33.43	33.45	-8	4,616	-0.17%
2018/01/30	3	33.20	0	0.00	33.05	3	4,627	0.06%
2018/01/29	3	33.72	1	33.85	33.65	2	4,610	0.04%
2018/01/26	2	33.63	0.3	33.60	33.65	1.7	4,610	0.04%
2018/01/25	3	34.00	7	33.94	33.95	-4	4,586	-0.09%
2018/01/24	6	33.54	0	0.00	33.50	6	4,539	0.13%
2018/01/23	1	33.35	0.8	33.25	33.35	0.2	4,566	0.00%
2018/01/22	1	33.45	7	33.48	33.55	-6	4,618	-0.13%
2018/01/19	8	33.38	0	0.00	33.20	8	4,683	0.17%
2018/01/18	2	33.73	5	33.70	33.65	-3	4,640	-0.06%
2018/01/17	6	33.69	3	33.87	33.80	3	4,614	0.07%
2018/01/16	0	0.00	6	33.76	33.95	-6	4,600	-0.13%
2018/01/15	2	33.63	1	33.70	33.65	1	4,564	0.02%
2018/01/12	11	33.40	2	33.40	33.40	9	4,529	0.20%
2018/01/11	4	33.41	2	33.58	33.35	2	4,519	0.04%
2018/01/10	2	33.30	2	33.30	33.30	0	4,495	0.00%
2018/01/09	2	33.13	5	33.10	33.30	-3	4,468	-0.07%
2018/01/08	3	33.23	1	33.40	33.30	2	4,471	0.04%
2018/01/05	4	33.01	10	32.95	33.10	-6	4,407	-0.14%
2018/01/04	3	32.42	2	32.40	32.55	1	4,335	0.02%
2018/01/03	3	32.35	1	32.45	32.40	2	4,313	0.05%
2018/01/02	0	0.00	6	31.87	32.00	-6	4,252	-0.14%