潤泰新 (9945)-兆豐-北高雄券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/09/20	3.3	47.44	28	47.71	47.50	-24.7	17,966	-0.14%
2024/09/19	1	48.70	9	48.27	49.25	-8	17,660	-0.05%
2024/09/16	1	46.90	1.8	47.19	47.20	-0.8	17,591	0.00%
2024/09/13	0	0.00	1	46.70	46.95	-1	17,663	-0.01%
2024/09/12	1	46.50	1	46.30	46.50	0	17,817	0.00%
2024/09/11	3	46.02	1	45.90	45.85	2	17,935	0.01%
2024/09/10	8	45.24	1	45.10	45.00	7	17,986	0.04%
2024/09/09	6	45.78	23	45.88	45.85	-17	18,000	-0.09%
2024/09/06	6	46.88	7	46.89	46.85	-1	18,050	-0.01%
2024/09/05	0	0.00	0.1	47.00	46.75	-0.1	18,399	0.00%
2024/09/04	1	46.50	6	46.72	46.40	-5	19,016	-0.03%
2024/09/03	5	47.79	4.9	47.78	47.55	0.1	19,740	0.00%
2024/08/30	1	49.20	5.1	48.83	49.25	-4.1	19,898	-0.02%
2024/08/29	3	48.00	0.1	48.25	48.20	2.9	19,899	0.01%
2024/08/28	6	48.28	0	0.00	48.65	6	19,946	0.03%
2024/08/27	6	48.03	3	48.05	48.20	3	20,300	0.01%
2024/08/26	26	48.49	0	0.00	47.95	26	20,457	0.13%
2024/08/23	3	47.63	3	47.88	48.10	0	20,621	0.00%
2024/08/22	6	47.30	14	47.11	47.65	-8	20,803	-0.04%
2024/08/21	9	48.41	28.2	48.02	47.75	-19.2	20,698	-0.09%
2024/08/20	11.5	49.21	10	49.19	48.60	1.5	20,668	0.01%
2024/08/19	5	49.80	4.1	49.84	49.80	0.9	20,739	0.00%
2024/08/16	15	50.10	10.2	50.10	50.30	4.9	20,846	0.02%
2024/08/15	30.1	49.51	1	49.25	49.25	29.1	20,953	0.14%
2024/08/14	20	49.85	5.1	49.99	49.85	14.9	21,276	0.07%
2024/08/13	3	48.08	0.1	48.20	48.10	2.9	21,602	0.01%
2024/08/12	2	48.33	1	48.15	48.35	1	22,421	0.00%
2024/08/09	85	47.86	30	47.15	47.20	55	23,376	0.24%
2024/08/08	0	0.00	3.1	46.38	46.60	-3.1	23,865	-0.01%
2024/08/07	71.4	46.40	30.1	46.10	46.10	41.3	24,386	0.17%
2024/08/06	22	43.64	5.9	45.02	44.80	16.1	24,376	0.07%
2024/08/05	3	46.43	13.6	46.55	45.35	-10.6	24,069	-0.04%
2024/08/02	25	50.35	5	51.10	49.40	20	23,818	0.08%
2024/08/01	9	51.90	15.1	52.50	52.80	-6.1	23,733	-0.03%
2024/07/31	0	0.00	14	51.50	51.20	-14	24,074	-0.06%
2024/07/30	17	50.96	74	51.26	51.50	-57	25,394	-0.22%
2024/07/29	117.1	51.73	99	51.32	51.00	18.1	26,371	0.07%	大買/
2024/07/26	95	50.37	103.4	50.56	51.30	-8.4	25,852	-0.03%	大賣/
2024/07/23	27	49.01	28.1	48.91	49.80	-1.1	25,150	0.00%
2024/07/22	29.1	46.88	43	47.08	46.55	-13.9	24,823	-0.06%
2024/07/19	36.2	48.69	19.4	48.20	48.05	16.8	24,512	0.07%
2024/07/18	57.1	49.84	21	50.21	49.40	36.1	24,073	0.15%
2024/07/17	59.2	48.72	60.6	48.86	49.40	-1.4	23,523	-0.01%
2024/07/16	14	45.69	16	45.28	46.50	-2	22,641	-0.01%
2024/07/15	21	47.14	31.4	46.95	46.40	-10.4	22,146	-0.05%
2024/07/12	81	47.75	112	47.19	46.70	-31	21,931	-0.14%	大賣/
2024/07/11	43	45.78	23	45.97	45.75	20	21,284	0.09%
2024/07/10	8	44.83	1	44.95	45.30	7	21,163	0.03%
2024/07/09	2	43.90	5.3	44.18	44.15	-3.3	21,110	-0.02%
2024/07/08	0	0.00	5	44.35	44.20	-5	21,103	-0.02%
2024/07/05	8	44.83	0	0.00	44.65	8	21,124	0.04%
2024/07/04	16	45.40	12	45.05	45.15	4	21,096	0.02%
2024/07/03	6	45.25	7	45.46	45.35	-1	21,043	0.00%
2024/06/28	2.3	43.90	0	0.00	43.60	2.3	20,858	0.01%
2024/06/27	4.1	43.50	0	0.00	43.30	4.1	20,812	0.02%
2024/06/26	19	44.24	4	44.05	44.00	15	20,665	0.07%
2024/06/25	10	44.51	7	44.70	44.55	3	20,604	0.01%
2024/06/24	6	44.76	0	0.00	44.80	6	20,567	0.03%
2024/06/21	0	0.00	6	45.03	44.95	-6	20,541	-0.03%
2024/06/20	2	45.13	11	45.45	45.45	-9	20,485	-0.04%
2024/06/19	5	45.64	6	45.74	45.35	-1	20,455	0.00%
2024/06/17	3	45.08	5	44.80	44.85	-2	20,346	-0.01%
2024/06/14	0	0.00	3	45.70	45.50	-3	20,393	-0.01%
2024/06/13	0	0.00	7	45.24	45.05	-7	20,327	-0.03%
2024/06/12	24	44.55	40	45.31	44.35	-16	20,310	-0.08%
2024/06/11	50	46.68	40	46.18	45.85	10	20,240	0.05%
2024/06/07	18	46.87	42.8	47.75	47.55	-24.8	19,610	-0.13%
2024/06/06	25	45.02	15	45.07	45.05	10	18,810	0.05%
2024/06/05	15	44.83	18	45.15	45.15	-3	18,715	-0.02%
2024/06/04	8.1	44.49	16.4	44.29	44.90	-8.3	18,605	-0.04%
2024/06/03	32	44.65	23	44.79	44.70	9	18,502	0.05%
2024/05/31	13	44.84	17	44.56	44.60	-4	18,451	-0.02%
2024/05/30	15	44.67	2	44.45	43.85	13	18,087	0.07%
2024/05/29	52	44.78	25	44.78	44.55	27	17,968	0.15%
2024/05/28	3	45.37	8	45.23	45.40	-5	17,733	-0.03%
2024/05/27	24	43.94	5.2	43.96	43.80	18.9	17,509	0.11%
2024/05/24	2	43.65	2	43.45	43.65	0	17,380	0.00%
2024/05/23	8.1	43.42	6	43.49	43.25	2.1	17,248	0.01%
2024/05/22	9	44.67	6	44.86	44.70	3	16,941	0.02%
2024/05/21	18.4	44.72	57.9	44.56	44.35	-39.5	16,725	-0.24%
2024/05/20	14.1	45.60	15.5	45.61	45.30	-1.5	16,394	-0.01%
2024/05/17	67.6	47.45	59	47.05	46.60	8.6	15,907	0.05%
2024/05/16	150.8	47.38	109.9	47.43	46.90	40.9	15,266	0.27%	大買/大賣/
2024/05/15	34.4	45.36	98.7	45.90	46.55	-64.3	14,328	-0.45%
2024/05/14	35.2	43.44	28	42.81	42.65	7.2	13,293	0.05%
2024/05/13	12.5	42.06	42	43.12	43.90	-29.5	12,576	-0.23%
2024/05/10	19	40.82	2.2	40.61	40.50	16.8	11,860	0.14%
2024/05/09	10	40.67	1	41.15	40.20	9	11,642	0.08%
2024/05/08	10.1	40.71	11	41.28	40.70	-0.9	11,406	-0.01%
2024/05/07	14	41.70	40	41.94	41.80	-26	11,071	-0.23%
2024/05/06	39	43.58	61.5	43.08	43.10	-22.5	10,526	-0.21%
2024/05/03	47.5	42.29	27.7	42.42	42.45	19.8	9,754	0.20%
2024/05/02	26	42.06	56.9	41.32	42.25	-30.9	8,177	-0.38%
2024/04/30	2	38.93	7	39.15	38.45	-5	6,856	-0.07%
2024/04/29	3	38.80	14.5	38.74	38.75	-11.5	6,442	-0.18%
2024/04/26	4	37.40	1.5	37.78	37.90	2.5	6,187	0.04%
2024/04/25	1	36.85	0	0.00	36.85	1	5,946	0.02%
2024/04/24	16	36.79	0	0.00	36.85	16	5,939	0.27%
2024/04/23	9	36.83	1	36.95	36.95	8	5,998	0.13%
2024/04/22	0	0.00	7.1	37.20	36.60	-7.1	6,018	-0.12%
2024/04/19	1	36.15	12.1	35.41	36.15	-11.1	5,776	-0.19%
2024/04/18	1	36.45	6	36.08	36.45	-5	5,567	-0.09%
2024/04/17	0	0.00	5	34.81	34.85	-5	5,274	-0.09%
2024/04/16	5	34.38	0	0.00	34.45	5	5,263	0.09%
2024/04/15	0	0.00	6	35.38	35.20	-6	5,183	-0.12%
2024/04/10	1.1	35.09	15	35.02	35.00	-13.9	5,094	-0.27%
2024/04/09	6	34.87	0	0.00	34.95	6	5,171	0.12%
2024/04/08	1.1	34.46	0.6	34.60	34.50	0.5	5,354	0.01%
2024/04/03	12	34.78	3	34.65	34.65	9	5,405	0.17%
2024/04/02	0	0.00	2	35.00	35.05	-2	5,487	-0.04%
2024/04/01	0	0.00	4	35.29	35.45	-4	5,485	-0.07%
2024/03/27	0	0.00	10.7	35.30	35.25	-10.7	5,412	-0.20%
2024/03/26	0	0.00	1	35.40	35.20	-1	5,387	-0.02%
2024/03/25	5	35.25	0	0.00	35.15	5	5,356	0.09%
2024/03/22	3	35.00	0	0.00	35.10	3	5,335	0.06%
2024/03/21	1.1	34.78	2	35.05	35.35	-0.9	5,325	-0.02%
2024/03/20	14	34.04	4	33.89	34.15	10	5,712	0.18%
2024/03/19	7	34.34	0	0.00	34.10	7	5,745	0.12%
2024/03/18	3.1	34.69	0	0.00	34.70	3.1	5,617	0.06%
2024/03/15	15.1	35.19	35	35.01	35.00	-19.9	5,568	-0.36%
2024/03/14	7.4	35.39	3	35.40	35.50	4.4	5,457	0.08%
2024/03/13	0	0.00	10	36.90	36.85	-10	5,191	-0.19%
2024/03/12	2.3	36.80	1	36.65	36.95	1.3	5,182	0.03%
2024/03/11	5	36.10	7	36.49	36.40	-2	5,193	-0.04%
2024/03/08	5.1	35.80	5	36.00	35.85	0.1	5,166	0.00%
2024/03/07	9	35.95	12	35.80	35.85	-3	5,293	-0.06%
2024/03/06	23	35.92	0	0.00	36.15	23	5,262	0.44%
2024/03/05	3	35.65	2	35.70	35.65	1	5,284	0.02%
2024/03/04	3	35.95	1	35.70	35.65	2	5,303	0.04%
2024/03/01	1	36.20	0	0.00	36.00	1	5,261	0.02%
2024/02/29	1	36.00	5.7	36.04	36.35	-4.7	5,261	-0.09%
2024/02/27	2.1	36.22	0	0.00	36.20	2.1	5,240	0.04%
2024/02/23	2	36.75	0.8	36.93	36.70	1.3	5,259	0.02%
2024/02/22	12	37.11	13	37.06	37.05	-1	5,303	-0.02%
2024/02/21	6	36.80	5	36.85	36.85	1	5,353	0.02%
2024/02/19	0	0.00	1.2	36.51	37.15	-1.2	5,410	-0.02%
2024/02/16	5	36.26	0	0.00	36.20	5	5,509	0.09%
2024/02/15	10.1	35.75	10	36.00	36.10	0.1	5,583	0.00%
2024/02/05	5	35.70	5	35.65	35.75	0	5,539	0.00%
2024/02/02	1	36.05	0	0.00	36.05	1	5,491	0.02%
2024/01/30	23.2	36.30	12	35.90	35.90	11.2	5,473	0.20%
2024/01/29	9	36.28	15	36.31	36.35	-6	5,475	-0.11%
2024/01/26	5	36.25	5	36.35	36.35	0	5,520	0.00%
2024/01/25	0.1	35.90	0	0.00	35.80	0.1	5,497	0.00%
2024/01/22	5	35.40	7.5	35.41	35.45	-2.5	5,501	-0.05%
2024/01/19	9	34.97	8	35.35	35.45	1	5,473	0.02%
2024/01/18	6.1	34.97	0	0.00	34.80	6.1	5,448	0.11%
2024/01/17	3.9	35.29	6	35.55	34.90	-2.2	5,386	-0.04%
2024/01/16	12.4	36.33	5	36.00	35.90	7.4	5,227	0.14%
2024/01/15	2.1	36.91	0	0.00	37.00	2.1	5,090	0.04%
2024/01/12	5	36.95	5	36.95	36.90	0	5,129	0.00%
2024/01/11	5	36.83	8	37.05	37.00	-3	5,185	-0.06%
2024/01/10	2	37.05	1	37.10	36.95	1	5,178	0.02%
2024/01/08	10	37.74	16.1	37.67	37.65	-6.1	5,099	-0.12%
2024/01/05	2	38.33	7	38.06	38.05	-5	5,057	-0.10%
2024/01/04	1	38.50	1	38.80	38.55	0	5,023	0.00%
2024/01/03	4	38.88	1	38.75	38.70	3	5,005	0.06%
2024/01/02	6	39.15	3	38.82	39.25	3	4,893	0.06%
2023/12/29	3	37.72	1	37.75	37.75	2	4,681	0.04%
2023/12/28	3	37.48	0	0.00	37.85	3	4,656	0.06%
2023/12/26	1	36.65	0	0.00	36.70	1	4,532	0.02%
2023/12/25	10	36.28	2	36.38	36.25	8	4,535	0.18%
2023/12/22	0.1	36.40	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	5.2	36.54	0	0.00	36.40	5.2	4,779	0.11%
2023/12/20	1	36.90	0	0.00	36.85	1	4,832	0.02%
2023/12/19	11	36.54	0	0.00	36.45	11	4,859	0.23%
2023/12/18	3	37.10	30	37.10	37.00	-27	4,835	-0.56%
2023/12/15	3.1	37.03	0	0.00	36.75	3.1	4,782	0.06%
2023/12/14	43	37.10	1.6	37.06	36.95	41.4	4,295	0.96%
2023/12/13	24	36.01	0	0.00	35.90	24	4,193	0.57%
2023/12/12	4	36.20	1	36.15	36.20	3	4,244	0.07%
2023/12/11	23	36.36	0	0.00	36.50	23	4,281	0.54%
2023/12/08	6	36.77	20	36.65	36.60	-14	4,310	-0.32%
2023/12/07	10	37.18	0	0.00	36.90	10	4,314	0.23%
2023/12/06	5	36.95	2	37.40	37.30	3	4,430	0.07%
2023/12/05	4	36.80	4	36.75	36.75	0	4,490	0.00%
2023/12/04	3.5	36.83	3.9	36.77	37.15	-0.4	4,754	-0.01%
2023/11/30	0.2	36.00	1.1	35.88	35.80	-0.9	4,809	-0.02%
2023/11/29	0	0.00	1	35.95	35.85	-1	4,766	-0.02%
2023/11/28	0	0.00	0.3	35.65	35.85	-0.3	4,739	-0.01%
2023/11/24	0	0.00	1	35.75	35.85	-1	4,687	-0.02%
2023/11/22	1	35.60	4	35.65	35.75	-3	4,762	-0.06%
2023/11/21	2	35.80	0	0.00	35.95	2	4,810	0.04%
2023/11/20	3	36.02	31	35.88	35.80	-28	4,752	-0.59%
2023/11/17	11	36.81	9	36.65	36.90	2	4,762	0.04%
2023/11/16	0	0.00	5.6	36.99	36.80	-5.6	4,779	-0.12%
2023/11/15	3.1	36.45	4	36.54	36.70	-0.9	4,790	-0.02%
2023/11/14	16.1	35.11	2	35.40	35.50	14.1	4,642	0.30%
2023/11/13	0	0.00	6.4	34.47	34.70	-6.4	4,594	-0.14%
2023/11/10	0	0.00	10	34.20	34.15	-10	4,577	-0.22%
2023/11/09	17	34.37	0	0.00	34.35	17	4,623	0.37%
2023/11/08	10	34.20	10	34.31	34.45	0	4,705	0.00%
2023/11/07	0.7	34.10	0	0.00	34.10	0.7	4,720	0.02%
2023/11/03	45	33.86	42	33.95	34.10	3	4,757	0.06%
2023/11/01	0	0.00	3	32.75	32.60	-3	4,827	-0.06%
2023/10/31	4	33.09	0	0.00	32.40	4	4,855	0.08%
2023/10/30	1	33.55	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0.1	33.40	0.9	33.42	33.40	-0.8	4,903	-0.02%
2023/10/26	1.3	33.27	23	33.35	33.10	-21.7	4,967	-0.44%
2023/10/25	3	33.68	0	0.00	33.80	3	5,042	0.06%
2023/10/24	8	33.37	0	0.00	33.55	8	5,088	0.16%
2023/10/23	3	33.43	0	0.00	33.20	3	5,127	0.06%
2023/10/20	5	32.95	6	32.78	33.20	-1	5,154	-0.02%
2023/10/19	3.4	33.58	12	34.00	33.40	-8.6	5,153	-0.17%
2023/10/18	7	34.25	20	34.45	34.10	-13	5,155	-0.25%
2023/10/17	1	34.80	0	0.00	34.65	1	5,158	0.02%
2023/10/12	0.2	35.75	2	35.25	35.75	-1.8	5,401	-0.03%
2023/10/11	2	35.30	0	0.00	35.35	2	5,433	0.04%
2023/10/06	0	0.00	10	34.35	34.90	-10	5,429	-0.18%
2023/10/05	0	0.00	1	34.15	34.25	-1	5,450	-0.02%
2023/10/04	26	34.16	30	34.27	34.00	-4	5,481	-0.07%
2023/10/02	5	35.40	1	35.25	35.20	4	5,416	0.07%
2023/09/28	5	35.30	10	35.20	35.20	-5	5,433	-0.09%
2023/09/27	1	35.35	0	0.00	35.20	1	5,440	0.02%
2023/09/26	27.1	35.65	2.7	35.44	35.30	24.4	5,428	0.45%
2023/09/25	11.1	37.16	34	37.66	36.70	-22.9	5,280	-0.43%
2023/09/11	1	34.90	0	0.00	34.75	1	5,299	0.02%
2023/09/07	1.2	35.07	0	0.00	35.00	1.2	5,454	0.02%
2023/09/06	1	35.85	0	0.00	35.60	1	5,452	0.02%
2023/09/04	0	0.00	6	36.18	36.10	-6	5,409	-0.11%
2023/09/01	5	36.65	3	36.65	36.60	2	5,424	0.04%
2023/08/31	0	0.00	6.2	36.71	36.85	-6.2	5,542	-0.11%
2023/08/30	21.1	36.71	7.1	36.64	36.60	14	5,703	0.25%
2023/08/29	4.3	36.58	5.2	36.59	36.65	-1	5,614	-0.02%
2023/08/28	2	35.55	1	35.55	35.70	1	5,309	0.02%
2023/08/25	0.2	34.50	2	35.10	34.50	-1.8	5,274	-0.03%
2023/08/24	2	33.08	0	0.00	33.30	2	5,180	0.04%
2023/08/22	0.2	33.40	0	0.00	33.35	0.2	5,227	0.00%
2023/08/21	2	33.53	3	33.37	33.65	-1	5,272	-0.02%
2023/08/18	1	33.30	0.5	33.20	33.20	0.5	5,260	0.01%
2023/08/17	11	32.97	0	0.00	33.20	11	5,242	0.21%
2023/08/16	19	33.91	1	34.00	33.80	18	5,159	0.35%
2023/08/14	27	34.69	7	34.70	34.55	20	5,142	0.39%
2023/08/11	4	35.08	3	35.10	35.05	1	5,142	0.02%
2023/08/10	13	34.67	0	0.00	34.55	13	5,136	0.25%
2023/08/09	10	34.85	0	0.00	34.85	10	5,172	0.19%
2023/08/08	6	34.97	1	35.15	34.90	5	5,184	0.10%
2023/08/07	0	0.00	2	35.20	35.15	-2	5,165	-0.04%
2023/08/01	0	0.00	6	35.94	35.75	-6	5,177	-0.12%
2023/07/31	5	35.95	0	0.00	35.60	5	5,166	0.10%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/25	0	0.00	1	35.10	35.05	-1	5,106	-0.02%
2023/07/24	0	0.00	2	35.18	35.15	-2	5,096	-0.04%
2023/07/19	5	35.05	9	35.27	35.10	-4	5,134	-0.08%
2023/07/18	1	35.35	1	35.35	35.25	0	5,097	0.00%
2023/07/17	6	35.35	1	35.25	35.45	5	5,114	0.10%
2023/07/14	1	35.25	0	0.00	35.55	1	5,150	0.02%
2023/07/13	0	0.00	6	35.20	35.20	-6	5,183	-0.12%
2023/07/12	2	35.33	1	35.45	35.25	1	5,162	0.02%
2023/07/11	11	36.00	0	0.00	35.70	11	5,168	0.21%
2023/07/07	2	35.23	0	0.00	35.40	2	5,242	0.04%
2023/07/06	2	35.75	0	0.00	35.55	2	5,242	0.04%
2023/07/03	0.1	36.00	0	0.00	36.05	0.1	5,237	0.00%
2023/06/30	2	36.10	0	0.00	35.95	2	5,333	0.04%
2023/06/28	3	35.97	0	0.00	36.15	3	5,450	0.06%
2023/06/20	3	36.18	0	0.00	36.15	3	5,639	0.05%
2023/06/19	3	36.40	1	36.25	36.30	2	5,838	0.03%
2023/06/16	2	36.45	1	36.55	36.05	1	6,138	0.02%
2023/06/15	1	36.65	0	0.00	36.70	1	6,667	0.01%
2023/06/14	3	36.48	1	36.35	36.50	2	6,906	0.03%
2023/06/13	2	36.80	6	36.79	36.75	-4	7,974	-0.05%
2023/06/12	4	35.74	16	35.82	35.55	-12	7,935	-0.15%
2023/06/09	2	36.20	0	0.00	36.10	2	7,948	0.03%
2023/06/08	4	36.54	0	0.00	36.25	4	7,979	0.05%
2023/06/07	3	36.68	0	0.00	36.85	3	7,999	0.04%
2023/06/06	7.1	36.73	0	0.00	37.00	7.1	7,968	0.09%
2023/06/05	28	36.39	5.2	36.87	36.95	22.8	7,832	0.29%
2023/06/01	6.2	34.86	0	0.00	34.90	6.2	7,550	0.08%
2023/05/31	0	0.00	0.5	35.05	34.90	-0.5	7,578	-0.01%
2023/05/30	0	0.00	1	35.05	35.05	-1	7,560	-0.01%
2023/05/26	10.1	34.87	0	0.00	34.90	10.1	7,707	0.13%
2023/05/25	10	35.23	0	0.00	35.15	10	7,703	0.13%
2023/05/24	1	35.60	12	35.57	35.70	-11	7,686	-0.14%
2023/05/23	2	35.58	0	0.00	35.70	2	7,678	0.03%
2023/05/22	0.6	35.56	0	0.00	35.50	0.6	7,685	0.01%
2023/05/19	8	35.64	6	35.50	35.55	2	7,676	0.03%
2023/05/16	2	34.90	3	34.65	35.10	-1	7,567	-0.01%
2023/05/15	1	34.20	0	0.00	34.50	1	7,585	0.01%
2023/05/12	2	34.90	0	0.00	34.85	2	7,513	0.03%
2023/05/11	3	35.25	3.1	35.35	35.20	-0.1	7,470	0.00%
2023/05/10	0.2	35.55	0	0.00	35.50	0.2	7,450	0.00%
2023/05/09	1.3	35.78	4.1	35.78	35.75	-2.8	7,428	-0.04%
2023/05/04	0.2	35.75	1	35.65	35.80	-0.8	7,481	-0.01%
2023/05/02	1	35.55	1.5	35.60	35.50	-0.5	7,619	-0.01%
2023/04/28	0	0.00	2	35.65	35.80	-2	7,729	-0.03%
2023/04/27	0.2	35.50	0	0.00	35.50	0.2	7,726	0.00%
2023/04/25	0.6	35.53	9	35.83	35.40	-8.4	7,724	-0.11%
2023/04/24	0	0.00	0.5	35.50	35.55	-0.5	7,638	-0.01%
2023/04/21	1	35.20	0	0.00	35.15	1	7,666	0.01%
2023/04/20	1	35.15	0	0.00	35.05	1	7,657	0.01%
2023/04/19	5	35.55	1	35.50	35.45	4	7,673	0.05%
2023/04/18	2.3	35.55	1	35.80	35.50	1.3	7,615	0.02%
2023/04/17	2	35.95	3	35.95	35.95	-1	7,572	-0.01%
2023/04/14	0.1	36.05	2.3	35.92	36.10	-2.2	7,546	-0.03%
2023/04/13	11.1	35.90	0	0.00	35.90	11.1	7,542	0.15%
2023/04/12	1.8	36.15	2	36.08	36.15	-0.2	7,539	0.00%
2023/04/11	1	35.85	3	35.75	35.85	-2	7,476	-0.03%
2023/04/07	3.1	35.31	0	0.00	35.65	3.1	7,407	0.04%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/31	3	35.42	0	0.00	35.35	3	7,291	0.04%
2023/03/30	8.1	35.29	0	0.00	35.05	8.1	7,236	0.11%
2023/03/29	0.1	34.90	0	0.00	34.90	0.1	7,244	0.00%
2023/03/27	8	35.53	0	0.00	35.50	8	7,223	0.11%
2023/03/24	2	35.75	0	0.00	35.85	2	7,204	0.03%
2023/03/23	3.3	35.68	0	0.00	35.85	3.3	7,168	0.05%
2023/03/22	3	35.53	1	35.85	35.95	2	7,126	0.03%
2023/03/21	2	35.53	2	35.10	35.65	0	6,984	0.00%
2023/03/20	18	34.43	13	34.68	34.30	5	6,702	0.07%
2023/03/17	3.5	36.36	2	36.10	36.25	1.5	6,127	0.02%
2023/03/16	16	36.36	6	36.18	36.25	10	5,954	0.17%
2023/03/15	3	38.35	0	0.00	38.35	3	4,988	0.06%
2023/03/14	3.6	42.72	0	0.00	42.60	3.6	4,968	0.07%
2023/03/13	0	43.00	0	0.00	43.00	0	5,011	0.00%
2023/03/10	1	43.60	3	43.33	43.25	-2	5,008	-0.04%
2023/03/09	2	44.10	5	44.10	44.10	-3	4,978	-0.06%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	2	43.50	9	44.00	44.10	-7	5,083	-0.14%
2023/03/03	11	43.25	0	0.00	43.25	11	5,086	0.22%
2023/03/02	2	43.20	0	0.00	43.30	2	5,100	0.04%
2023/03/01	14	43.45	0	0.00	43.60	14	5,047	0.28%
2023/02/24	2	44.60	0	0.00	44.45	2	4,887	0.04%
2023/02/23	1	44.30	1	44.50	44.50	0	4,861	0.00%
2023/02/20	0	0.00	1	44.40	44.40	-1	5,036	-0.02%
2023/02/16	1	44.25	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	1	44.20	44.25	-1	5,390	-0.02%
2023/02/13	1	44.00	0	0.00	44.05	1	5,538	0.02%
2023/02/09	3	44.87	2	44.95	44.75	1	5,622	0.02%
2023/02/08	1	44.65	1	44.75	44.75	0	5,670	0.00%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	1	44.70	0	0.00	44.70	1	5,741	0.02%
2023/02/03	0.3	45.20	0	0.00	45.10	0.3	5,764	0.01%
2023/02/02	0	45.45	2	45.35	45.40	-2	5,807	-0.03%
2023/02/01	1	45.05	1	45.25	45.30	0	5,868	0.00%
2023/01/31	1	44.80	0	0.00	44.75	1	6,156	0.02%
2023/01/30	0	44.65	0	0.00	44.70	0	6,185	0.00%
2023/01/17	3.2	43.72	4	43.75	43.90	-0.8	6,144	-0.01%
2023/01/16	0	43.55	0	0.00	43.55	0	6,200	0.00%
2023/01/13	1	43.35	1	43.35	43.35	0	6,238	0.00%
2023/01/12	0	0.00	1	43.80	43.30	-1	6,316	-0.02%
2023/01/11	4	43.44	0	0.00	43.35	4	6,377	0.06%
2023/01/09	0.7	43.50	1.1	43.71	43.75	-0.4	6,410	-0.01%
2023/01/04	0.2	43.35	0	0.00	43.35	0.2	6,948	0.00%
2023/01/03	0	0.00	1	43.35	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	1	43.35	43.25	-1	6,996	-0.01%
2022/12/29	1	42.40	0	0.00	42.65	1	7,015	0.01%
2022/12/28	2.1	43.25	0	0.00	43.15	2.1	7,027	0.03%
2022/12/26	0	0.00	1	43.70	43.65	-1	7,206	-0.01%
2022/12/22	0	0.00	2	44.33	44.35	-2	7,273	-0.03%
2022/12/21	0	0.00	15	42.83	43.15	-15	7,318	-0.20%
2022/12/20	3	42.85	9	43.33	42.50	-6	7,291	-0.08%
2022/12/19	4	44.15	2	44.00	44.00	2	7,328	0.03%
2022/12/16	6	44.33	0	0.00	44.40	6	7,295	0.08%
2022/12/15	10	45.10	1	44.95	45.05	9	7,276	0.12%
2022/12/14	0	0.00	3	45.25	45.00	-3	7,264	-0.04%
2022/12/13	3	44.57	6.5	44.75	44.45	-3.5	7,239	-0.05%
2022/12/12	7.2	44.49	1	44.40	44.35	6.2	7,191	0.09%
2022/12/09	0.5	45.05	3	44.78	44.85	-2.5	7,209	-0.03%
2022/12/08	3.5	44.64	3	44.50	44.50	0.5	7,180	0.01%
2022/12/07	0.1	45.88	5	45.56	45.60	-4.9	7,113	-0.07%
2022/12/06	23	46.49	10	46.25	46.45	13	6,971	0.19%
2022/12/05	13.5	47.27	7	47.22	47.20	6.5	6,913	0.09%
2022/12/02	1	46.15	1	46.80	45.95	0	6,853	0.00%
2022/12/01	4	46.41	1	47.30	46.35	3	6,845	0.04%
2022/11/30	1	46.65	1	45.70	46.15	0	6,800	0.00%
2022/11/29	0	0.00	2	45.55	45.90	-2	6,709	-0.03%
2022/11/28	3.5	44.73	0	0.00	45.25	3.5	6,788	0.05%
2022/11/25	0.5	45.50	2	45.75	45.35	-1.5	6,849	-0.02%
2022/11/24	1	44.75	0	0.00	45.20	1	6,829	0.01%
2022/11/23	0	44.30	0	0.00	44.20	0	6,810	0.00%
2022/11/18	0	0.00	1	44.30	44.45	-1	6,867	-0.01%
2022/11/17	2	43.55	0	0.00	43.95	2	6,861	0.03%
2022/11/16	9	44.97	0	0.00	44.25	9	6,816	0.13%
2022/11/14	1.5	45.00	2	45.45	45.25	-0.5	6,637	-0.01%
2022/11/09	5	44.70	6.2	43.76	43.60	-1.2	6,546	-0.02%
2022/11/08	4	42.90	0	0.00	43.45	4	6,489	0.06%
2022/11/07	1	40.85	0	0.00	41.80	1	6,546	0.02%
2022/11/04	0	0.00	1	40.30	40.70	-1	6,674	-0.01%
2022/11/02	0	0.00	2	40.35	40.90	-2	6,852	-0.03%
2022/11/01	2	39.73	1	39.90	40.00	1	6,873	0.01%
2022/10/31	0	0.00	1	39.45	39.60	-1	6,907	-0.01%
2022/10/28	6	40.37	7	40.24	40.00	-1	6,976	-0.01%
2022/10/27	14.2	39.89	8	40.31	40.35	6.2	7,020	0.09%
2022/10/26	10	57.71	8	57.90	58.00	2	6,861	0.03%
2022/10/25	4.3	58.19	1.3	58.18	58.10	3	7,285	0.04%
2022/10/24	22	60.06	30	59.57	59.00	-8	7,298	-0.11%
2022/10/20	4.3	58.39	1	58.00	60.50	3.3	7,414	0.04%
2022/10/19	6	59.53	5	59.20	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1	58.10	59.00	-1	8,120	-0.01%
2022/10/14	10	55.56	5	56.60	56.50	5	9,729	0.05%
2022/10/13	6	56.92	5	53.40	54.70	1	10,220	0.01%
2022/10/12	2	54.50	1	56.60	56.60	1	9,827	0.01%
2022/10/11	0	0.00	5	52.30	51.50	-5	9,732	-0.05%
2022/10/05	1	51.40	0	0.00	51.40	1	9,655	0.01%
2022/09/30	2	50.80	0	0.00	51.40	2	9,546	0.02%
2022/09/27	1	53.60	0.2	53.40	53.70	0.8	9,542	0.01%
2022/09/26	2	54.30	12.9	53.81	53.50	-10.9	9,574	-0.11%
2022/09/23	0	0.00	14	56.10	56.10	-14	9,574	-0.15%
2022/09/21	3	58.17	0	0.00	58.40	3	9,561	0.03%
2022/09/19	0	58.30	0	0.00	58.00	0	9,556	0.00%
2022/09/16	2	59.80	0	0.00	59.80	2	9,573	0.02%
2022/09/14	1	59.10	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	5	60.50	60.70	-5	9,604	-0.05%
2022/09/12	0	0.00	3	60.40	60.30	-3	9,658	-0.03%
2022/09/08	0.1	60.50	0	0.00	60.30	0.1	9,752	0.00%
2022/09/07	1.1	58.52	0	0.00	58.00	1.1	9,759	0.01%
2022/09/05	6	59.50	0	0.00	59.90	6	9,788	0.06%
2022/09/02	1	60.80	4	59.30	59.20	-3	9,859	-0.03%
2022/09/01	1	60.70	5	60.88	61.30	-4	9,779	-0.04%
2022/08/31	0	0.00	2	63.50	63.10	-2	9,717	-0.02%
2022/08/30	0.1	63.40	0	0.00	63.40	0.1	9,714	0.00%
2022/08/26	1	64.20	0	0.00	64.30	1	9,730	0.01%
2022/08/25	1	62.60	0	0.00	62.70	1	9,704	0.01%
2022/08/22	1	63.10	0	0.00	63.20	1	10,007	0.01%
2022/08/19	0.2	63.00	0	0.00	63.00	0.2	10,012	0.00%
2022/08/17	2	63.20	0	0.00	63.30	2	9,993	0.02%
2022/08/16	10	64.00	12.1	62.60	63.50	-2.1	9,996	-0.02%
2022/08/15	0	0.00	2	64.95	64.90	-2	9,864	-0.02%
2022/08/12	1.1	62.89	4	62.65	63.00	-2.9	9,811	-0.03%
2022/08/11	5.1	64.01	3	63.07	64.50	2.1	9,774	0.02%
2022/08/10	8.1	61.55	11	61.83	61.50	-2.9	9,669	-0.03%
2022/08/09	1	58.90	1	60.20	60.00	0	9,575	0.00%
2022/08/08	2	58.00	0	0.00	58.00	2	9,580	0.02%
2022/08/05	4	57.53	1	57.50	57.70	3	9,675	0.03%
2022/08/04	2.1	55.33	2	55.45	56.00	0.1	9,803	0.00%
2022/08/03	0.1	56.70	4	56.33	56.40	-3.9	9,749	-0.04%
2022/08/02	4.5	57.68	12	57.83	57.90	-7.5	9,726	-0.08%
2022/08/01	11.4	56.28	15	57.15	57.90	-3.6	9,782	-0.04%
2022/07/29	2.4	54.80	35.2	54.80	54.80	-32.8	9,333	-0.35%
2022/07/28	1	61.20	5	60.64	60.80	-4	9,592	-0.04%
2022/07/27	0	0.00	2	59.85	60.80	-2	9,631	-0.02%
2022/07/26	3.5	60.90	5	60.38	61.10	-1.5	9,605	-0.02%
2022/07/25	5.8	57.92	4	58.50	59.60	1.8	9,320	0.02%
2022/07/22	84.9	57.48	130.6	56.54	58.00	-45.8	9,034	-0.51%	大賣/
2022/07/21	5	59.20	2.6	59.20	59.20	2.4	8,254	0.03%
2022/07/20	35.7	66.79	250.4	66.34	65.70	-214.7	8,214	-2.61%	大賣/鉅額交易
2022/07/18	1	71.50	0	0.00	72.80	1	7,758	0.01%
2022/07/14	0	0.00	1	71.30	71.30	-1	7,784	-0.01%
2022/07/13	0	0.00	1	71.20	71.20	-1	7,796	-0.01%
2022/07/12	1	70.20	2	69.40	69.10	-1	7,877	-0.01%
2022/07/11	2	69.40	0	0.00	69.40	2	7,850	0.03%
2022/07/08	6.2	71.36	0	0.00	70.90	6.2	7,817	0.08%
2022/07/07	1.4	69.90	0	0.00	71.00	1.4	7,858	0.02%
2022/07/05	2	71.95	0	0.00	71.40	2	8,002	0.02%
2022/07/04	0	0.00	1.1	71.67	71.40	-1.1	7,999	-0.01%
2022/07/01	3.2	70.83	31	69.98	70.30	-27.8	8,025	-0.35%
2022/06/30	1	73.80	6	73.77	73.40	-5	7,927	-0.06%
2022/06/29	0	0.00	1	74.50	74.80	-1	7,915	-0.01%
2022/06/28	20	74.90	0	0.00	74.80	20	7,956	0.25%
2022/06/24	0	0.00	1	74.10	74.50	-1	8,124	-0.01%
2022/06/23	0.2	73.00	1	72.20	72.70	-0.9	8,146	-0.01%
2022/06/22	3	73.33	3	73.13	72.70	0	8,246	0.00%
2022/06/21	1	74.00	2	74.00	74.40	-1	8,256	-0.01%
2022/06/20	0	0.00	5	73.08	72.60	-5	8,320	-0.06%
2022/06/17	3.3	74.81	8	74.76	74.30	-4.7	8,386	-0.06%
2022/06/15	0	0.00	1	77.00	77.00	-1	8,689	-0.01%
2022/06/14	3	76.37	1	75.23	77.30	2	8,740	0.02%
2022/06/13	0.2	76.30	1	75.70	75.70	-0.8	8,821	-0.01%
2022/06/10	0	0.00	3	78.60	78.50	-3	8,757	-0.03%
2022/06/09	10	78.40	5	78.30	78.40	5	8,756	0.06%
2022/06/08	1	77.90	3	78.33	77.90	-2	8,770	-0.02%
2022/06/07	7	77.53	0	0.00	77.80	7	8,799	0.08%
2022/06/06	0	0.00	1	77.40	77.60	-1	8,844	-0.01%
2022/06/02	0	0.00	1	75.90	76.20	-1	8,997	-0.01%
2022/05/31	2	77.10	1	75.40	77.10	1	9,138	0.01%
2022/05/30	1	73.80	23	74.56	75.00	-22	9,004	-0.24%
2022/05/27	16.2	72.90	8	72.80	72.80	8.2	8,955	0.09%
2022/05/26	7.3	72.36	1.5	72.70	72.00	5.8	9,021	0.06%
2022/05/25	0	0.00	3	72.27	72.50	-3	9,173	-0.03%
2022/05/24	2	71.75	0	0.00	71.70	2	9,462	0.02%
2022/05/23	3	72.80	1	72.90	72.70	2	9,605	0.02%
2022/05/20	0.1	72.70	2	72.85	72.70	-1.9	9,745	-0.02%
2022/05/19	6.4	71.86	0	0.00	71.90	6.4	9,872	0.06%
2022/05/18	1.8	74.00	2	73.25	73.80	-0.2	9,887	0.00%
2022/05/17	8.6	71.14	0	0.00	71.30	8.6	9,881	0.09%
2022/05/16	5	70.02	3	70.53	70.20	2	9,838	0.02%
2022/05/13	5	70.00	8.2	71.12	71.50	-3.2	9,759	-0.03%
2022/05/12	6	70.95	0.4	70.20	69.80	5.6	9,667	0.06%
2022/05/11	1	73.50	10.5	73.60	73.40	-9.5	9,487	-0.10%
2022/05/10	4	72.60	34	73.62	74.30	-30	9,478	-0.32%
2022/05/09	0.7	74.30	3.1	74.95	74.00	-2.5	9,401	-0.03%
2022/05/06	8	76.00	4	76.18	76.40	4	9,293	0.04%
2022/05/05	8.3	77.65	41	77.20	77.70	-32.8	9,294	-0.35%
2022/05/04	10	80.10	17	80.11	80.30	-7	8,937	-0.08%
2022/05/03	28	79.54	6	79.53	79.60	22	8,877	0.25%
2022/04/29	18	78.07	6	78.30	78.30	12	8,755	0.14%
2022/04/28	9	77.58	9	77.73	77.50	0	8,743	0.00%
2022/04/27	83	78.14	46.2	77.65	78.90	36.8	8,590	0.43%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	4.1	67.22	2	66.95	67.80	2.1	7,794	0.03%
2022/04/22	1	69.20	0	0.00	69.10	1	7,749	0.01%
2022/04/21	2.1	70.01	3	70.13	69.90	-0.9	7,781	-0.01%
2022/04/20	1	70.40	0	0.00	70.30	1	7,799	0.01%
2022/04/18	2.5	70.03	0	0.00	69.80	2.5	8,173	0.03%
2022/04/15	4	72.78	0	0.00	72.50	4	8,063	0.05%
2022/04/14	1	74.10	0	0.00	73.80	1	8,033	0.01%
2022/04/13	5.5	74.10	0	0.00	74.30	5.5	8,065	0.07%
2022/04/12	6.5	74.62	1	76.80	73.20	5.5	8,002	0.07%
2022/04/11	0.1	77.90	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	1	79.00	1	79.30	79.10	0	7,767	0.00%
2022/04/07	2.9	78.74	0	0.00	77.50	2.9	7,746	0.04%
2022/04/06	1.3	78.72	10	78.70	79.80	-8.7	7,673	-0.11%
2022/04/01	1.1	78.83	3	78.90	79.10	-1.9	7,626	-0.02%
2022/03/31	0	0.00	2	79.00	79.30	-2	7,628	-0.03%
2022/03/30	1.3	79.02	9	79.79	79.10	-7.7	7,624	-0.10%
2022/03/29	1	78.90	7	78.94	79.20	-6	7,527	-0.08%
2022/03/28	1	77.00	20	76.15	77.20	-19	7,434	-0.26%
2022/03/25	4	77.04	6	77.17	77.20	-2	7,414	-0.03%
2022/03/24	2	75.10	1	75.40	75.10	1	7,271	0.01%
2022/03/23	1	73.90	5	73.90	74.90	-4	7,250	-0.06%
2022/03/22	30	73.30	6	72.80	73.60	24	7,157	0.34%
2022/03/21	0	0.00	1	72.10	71.90	-1	7,055	-0.01%
2022/03/18	0	0.00	5	71.68	73.00	-5	6,990	-0.07%
2022/03/16	6.3	69.86	1	72.70	70.10	5.3	6,737	0.08%
2022/03/15	2	71.80	5.8	72.11	71.70	-3.8	6,594	-0.06%
2022/03/14	0	0.00	1.2	72.54	72.10	-1.2	6,578	-0.02%
2022/03/11	2.3	71.52	6	71.47	72.10	-3.7	6,614	-0.06%
2022/03/10	3	71.80	1	71.60	71.90	2	6,630	0.03%
2022/03/09	2	69.00	4	69.50	69.90	-2	6,627	-0.03%
2022/03/08	2	68.40	1	69.00	67.60	1	6,590	0.02%
2022/03/07	1	70.20	2	70.60	70.60	-1	6,421	-0.02%
2022/03/04	1	73.70	2	73.65	73.30	-1	6,411	-0.02%
2022/03/03	1	73.50	0	0.00	73.60	1	6,550	0.02%
2022/03/02	0	0.00	1	72.50	72.40	-1	6,620	-0.02%
2022/03/01	0	71.60	11.2	71.51	72.00	-11.2	6,599	-0.17%
2022/02/25	12	71.22	2	71.75	71.60	10	6,532	0.15%
2022/02/24	43	74.06	50	71.98	71.50	-7	6,388	-0.11%
2022/02/23	4	73.03	11	73.79	74.40	-7	6,141	-0.11%
2022/02/22	14	71.37	15	71.41	71.80	-1	6,098	-0.02%
2022/02/21	43.9	70.40	42.2	71.67	71.90	1.7	5,982	0.03%
2022/02/18	0.2	70.00	48	68.73	69.90	-47.9	5,863	-0.82%
2022/02/17	46	68.90	0	0.00	68.80	46	5,808	0.79%
2022/02/16	0.5	67.90	20	67.80	67.80	-19.5	5,947	-0.33%
2022/02/15	1	67.50	2	68.20	67.50	-1	6,047	-0.02%
2022/02/14	2	67.50	1	67.70	67.50	1	6,087	0.02%
2022/02/11	0	0.00	6	68.65	68.90	-6	6,110	-0.10%
2022/02/10	0	0.00	6	67.90	68.80	-6	6,203	-0.10%
2022/02/08	0	0.00	2	67.40	67.70	-2	6,283	-0.03%
2022/02/07	26.5	66.64	9.4	65.86	67.20	17.1	6,266	0.27%
2022/01/26	1.6	63.86	2	63.70	63.70	-0.5	6,224	-0.01%
2022/01/25	1	63.20	0	0.00	63.40	1	6,480	0.02%
2022/01/24	1	63.90	2	64.10	64.40	-1	6,577	-0.02%
2022/01/21	1	64.80	0	0.00	64.80	1	6,731	0.01%
2022/01/20	2	66.30	2	65.80	66.30	0	6,874	0.00%
2022/01/19	2	66.40	0	0.00	66.00	2	7,402	0.03%
2022/01/18	0	0.00	15	67.36	67.00	-15	7,750	-0.19%
2022/01/17	1	66.50	3	66.40	66.80	-2	7,872	-0.03%
2022/01/14	2	66.60	16	66.53	66.00	-14	8,057	-0.17%
2022/01/13	6	66.80	21	66.89	67.00	-15	8,087	-0.19%
2022/01/12	4	66.70	4	66.30	66.50	0	8,079	0.00%
2022/01/11	14	65.78	13	65.14	67.00	1	7,972	0.01%
2022/01/10	1	62.80	3	62.90	63.90	-2	7,738	-0.03%
2022/01/07	2	63.60	0	0.00	62.80	2	7,732	0.03%
2022/01/06	0	0.00	1.8	63.43	63.60	-1.8	7,738	-0.02%
2022/01/05	0.2	63.00	0	0.00	63.10	0.2	7,746	0.00%
2022/01/04	0.1	63.50	5	62.98	63.20	-4.9	7,864	-0.06%
2022/01/03	1.2	63.52	33	63.43	63.60	-31.8	7,931	-0.40%
2021/12/30	1.2	63.54	1	63.70	63.80	0.2	7,940	0.00%
2021/12/29	0	63.30	0.1	63.20	63.50	-0.1	8,031	0.00%
2021/12/27	1	63.00	1.1	63.12	63.00	-0.1	8,192	0.00%
2021/12/24	1	63.40	1	63.60	63.30	0	8,294	0.00%
2021/12/23	21	62.30	1	62.40	62.50	20	8,336	0.24%
2021/12/22	5	62.30	0	0.00	62.00	5	8,446	0.06%
2021/12/21	1	62.50	1.1	62.70	62.40	-0.1	8,678	0.00%
2021/12/20	10	61.40	0	0.00	61.40	10	9,124	0.11%
2021/12/17	0	0.00	4	61.50	61.30	-4	9,432	-0.04%
2021/12/16	0	0.00	6	61.67	61.80	-6	10,123	-0.06%
2021/12/15	6	62.00	0	0.00	61.90	6	10,653	0.06%
2021/12/14	23	61.70	2	61.10	61.00	21	10,919	0.19%
2021/12/13	3.1	61.93	0	0.00	61.60	3.1	11,008	0.03%
2021/12/10	2	63.40	1	63.20	63.20	1	11,117	0.01%
2021/12/08	4	64.30	2	64.15	64.10	2	11,789	0.02%
2021/12/07	2	64.40	10.4	63.92	64.40	-8.4	12,028	-0.07%
2021/12/06	2	62.90	2.4	62.83	63.00	-0.4	12,160	0.00%
2021/12/03	2	63.35	0	0.00	63.40	2	12,276	0.02%
2021/12/02	1	63.80	1	63.70	63.70	0	12,428	0.00%
2021/12/01	0	0.00	7	64.74	64.80	-7	12,676	-0.06%
2021/11/30	20.6	64.99	26	65.15	64.20	-5.4	12,675	-0.04%
2021/11/29	12	63.04	8.8	63.49	63.80	3.2	12,668	0.02%
2021/11/26	17	65.49	1	65.00	64.90	16	12,667	0.13%
2021/11/25	2	66.85	1	66.90	66.70	1	12,678	0.01%
2021/11/24	5.2	66.52	0	0.00	66.90	5.2	12,709	0.04%
2021/11/23	1	66.90	4	66.70	66.50	-3	12,738	-0.02%
2021/11/22	1	66.30	4	66.58	66.70	-3	12,707	-0.02%
2021/11/19	2	67.30	2	67.70	67.10	0	12,660	0.00%
2021/11/18	5	68.70	1	68.60	68.70	4	12,521	0.03%
2021/11/17	3	68.60	1	68.60	68.90	2	12,501	0.02%
2021/11/16	4	68.35	0	0.00	68.50	4	12,484	0.03%
2021/11/15	6	69.15	0	0.00	69.00	6	12,470	0.05%
2021/11/12	0	0.00	5.7	67.71	68.50	-5.7	12,312	-0.05%
2021/11/11	4.6	66.99	4.4	66.70	66.70	0.2	12,278	0.00%
2021/11/10	0.4	67.10	23.4	67.19	66.80	-23	12,311	-0.19%
2021/11/09	5.4	66.84	0.5	67.00	67.50	4.9	12,330	0.04%
2021/11/05	7	66.94	2	66.85	67.00	5	12,270	0.04%
2021/11/04	5	69.08	2	69.65	68.50	3	12,132	0.02%
2021/11/03	20.2	69.50	2	69.30	69.60	18.2	12,059	0.15%
2021/11/02	3	68.77	8	68.59	68.20	-5	11,962	-0.04%
2021/11/01	3	70.70	4	70.93	70.90	-1	11,713	-0.01%
2021/10/29	1	70.80	1	71.30	70.90	0	11,593	0.00%
2021/10/28	3	70.10	4	69.88	69.90	-1	11,409	-0.01%
2021/10/27	32	69.24	90.4	68.85	69.90	-58.4	11,209	-0.52%
2021/10/26	25	65.84	32	64.69	67.20	-7	10,637	-0.07%
2021/10/25	1	61.40	2	61.10	61.90	-1	10,289	-0.01%
2021/10/22	3.2	60.16	4	60.33	60.80	-0.8	10,202	-0.01%
2021/10/21	1.2	58.47	2	57.95	58.20	-0.8	10,106	-0.01%
2021/10/19	0	0.00	30	56.50	57.00	-30	10,262	-0.29%
2021/10/18	3	56.37	0	0.00	56.40	3	10,314	0.03%
2021/10/14	6	54.77	16	54.83	54.50	-10	10,443	-0.10%
2021/10/13	11	54.57	1	54.80	54.80	10	10,588	0.09%
2021/10/12	11.1	55.37	0	0.00	55.30	11.1	10,583	0.10%
2021/10/08	5	56.58	0	56.90	56.80	5	10,518	0.05%
2021/10/07	0	0.00	1	56.20	56.40	-1	10,529	-0.01%
2021/10/06	53	56.46	1	55.60	55.30	52	10,674	0.49%
2021/10/05	6.5	55.10	2.5	55.26	56.00	4	10,724	0.04%
2021/10/04	1	55.60	0	0.00	55.30	1	10,856	0.01%
2021/10/01	23	56.28	10	56.10	56.00	13	11,058	0.12%
2021/09/30	25	57.72	13	57.81	57.40	12	11,098	0.11%
2021/09/29	10	57.26	27	57.59	57.40	-17	11,014	-0.15%
2021/09/28	37.4	57.88	4	56.28	57.90	33.4	10,929	0.31%
2021/09/27	29.2	57.72	1.2	57.33	56.10	28	10,701	0.26%
2021/09/24	14.5	60.37	1.1	61.17	59.80	13.4	10,230	0.13%
2021/09/23	34.6	60.64	11	60.65	61.10	23.6	9,950	0.24%
2021/09/22	53	80.03	45.1	80.23	82.30	7.9	9,324	0.08%
2021/09/17	1	84.40	38	84.51	85.00	-37	9,002	-0.41%
2021/09/16	3.6	84.77	0.1	84.70	83.90	3.5	8,754	0.04%
2021/09/15	26.4	83.99	33	84.40	84.60	-6.6	8,643	-0.08%
2021/09/14	16	82.03	7	82.91	83.50	9	8,435	0.11%
2021/09/13	18.3	82.54	6	82.82	81.50	12.3	8,187	0.15%
2021/09/10	11	79.85	11	80.51	81.20	0	7,808	0.00%
2021/09/09	21	77.51	84	77.57	78.50	-63	7,588	-0.83%
2021/09/08	50	75.81	22	75.97	75.10	28	7,397	0.38%
2021/09/07	4	74.75	50	74.52	76.10	-46	7,242	-0.64%
2021/09/06	12	73.11	7	72.73	73.60	5	7,053	0.07%
2021/09/03	0	0.00	5	70.00	69.90	-5	6,790	-0.07%
2021/09/02	60	71.18	57	70.44	69.40	3	6,743	0.04%
2021/09/01	91	70.90	55.3	71.10	71.30	35.7	6,592	0.54%
2021/08/31	0	0.00	1	68.60	69.30	-1	6,396	-0.02%
2021/08/30	0	0.00	0.1	67.40	67.60	-0.1	6,261	0.00%
2021/08/27	6	66.25	0	0.00	66.90	6	6,208	0.10%
2021/08/26	0	0.00	1	65.30	65.30	-1	6,145	-0.02%
2021/08/25	0	0.00	2	65.10	65.40	-2	6,158	-0.03%
2021/08/23	1	64.70	2	64.80	64.80	-1	6,169	-0.02%
2021/08/18	1	63.20	5	63.76	65.40	-4	6,155	-0.06%
2021/08/17	1	64.10	2	64.00	63.50	-1	6,094	-0.02%
2021/08/16	4	65.98	1	66.40	65.90	3	6,041	0.05%
2021/08/13	0	0.00	3	68.00	67.80	-3	5,959	-0.05%
2021/08/12	0	0.00	6	66.23	67.00	-6	5,897	-0.10%
2021/08/11	2.1	65.40	2	65.80	65.30	0.1	5,920	0.00%
2021/08/10	0	0.00	1	64.90	64.50	-1	5,951	-0.02%
2021/08/06	0	0.00	1	64.60	64.70	-1	6,274	-0.02%
2021/08/03	0	0.00	1	64.00	64.30	-1	6,917	-0.01%
2021/08/02	0	0.00	1	63.00	63.60	-1	7,003	-0.01%
2021/07/29	0	0.00	2	61.70	62.20	-2	7,027	-0.03%
2021/07/28	3	60.93	6	61.02	61.40	-3	7,070	-0.04%
2021/07/27	2	62.50	4	63.20	62.10	-2	7,230	-0.03%
2021/07/26	2	65.15	0	0.00	64.80	2	7,176	0.03%
2021/07/23	3	65.77	2.3	66.39	66.40	0.7	7,135	0.01%
2021/07/22	1	64.80	1	65.30	65.00	0	6,977	0.00%
2021/07/21	14	64.99	6	64.97	65.10	8	6,938	0.12%
2021/07/20	7	65.70	0	0.00	65.80	7	6,906	0.10%
2021/07/19	1	66.51	2	67.85	66.60	-1	6,888	-0.01%
2021/07/16	5.2	65.29	4	65.18	65.60	1.2	6,921	0.02%
2021/07/15	1	64.70	1	64.80	64.80	0	6,945	0.00%
2021/07/14	0	0.00	5	63.30	63.30	-5	6,955	-0.07%
2021/07/13	1	65.30	7.2	64.65	64.00	-6.2	7,001	-0.09%
2021/07/12	2	64.25	11	64.91	65.40	-9	6,962	-0.13%
2021/07/09	13	62.97	1	62.30	62.90	12	6,865	0.17%
2021/07/08	34	61.52	8	61.83	62.90	26	6,744	0.39%
2021/07/07	10.2	59.00	7.5	59.13	59.10	2.7	6,524	0.04%
2021/07/06	1	56.90	0	0.00	56.80	1	6,403	0.02%
2021/06/30	1	56.50	1	56.50	56.60	0	6,742	0.00%
2021/06/28	2	56.65	12	56.56	57.60	-10	6,848	-0.15%
2021/06/23	1	54.00	5	54.00	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	4.3	53.83	2	53.90	53.90	2.3	7,565	0.03%
2021/06/18	5	53.20	1	53.20	54.00	4	7,566	0.05%
2021/06/15	0	0.00	7	53.54	53.70	-7	7,756	-0.09%
2021/06/11	0	0.00	1	53.40	53.20	-1	7,884	-0.01%
2021/06/10	4	52.20	0	0.00	52.30	4	7,938	0.05%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/07	2	52.25	0	0.00	52.20	2	8,253	0.02%
2021/06/02	4	52.40	0	0.00	52.50	4	8,578	0.05%
2021/05/28	1	52.30	11	52.40	52.40	-10	8,738	-0.11%
2021/05/27	2	51.80	0	0.00	52.00	2	8,795	0.02%
2021/05/21	7	51.70	8	51.53	51.70	-1	9,023	-0.01%
2021/05/20	2	51.00	0	0.00	51.00	2	9,068	0.02%
2021/05/19	0	0.00	4	51.50	51.20	-4	9,040	-0.04%
2021/05/18	1	49.90	3.1	50.37	51.00	-2.1	9,037	-0.02%
2021/05/17	5	49.12	0	0.00	48.45	5	8,988	0.06%
2021/05/14	5	51.04	0	51.30	51.00	5	8,783	0.06%
2021/05/13	9	50.03	3.9	50.35	49.85	5.1	8,642	0.06%
2021/05/12	15	50.21	3	49.85	50.20	12	8,526	0.14%
2021/05/11	5	54.50	3	54.57	53.80	2	8,165	0.02%
2021/05/10	2	54.40	0	0.00	54.60	2	7,961	0.03%
2021/05/07	1	52.80	2.7	53.20	53.50	-1.7	7,907	-0.02%
2021/05/06	0	0.00	0.5	52.90	53.00	-0.5	7,904	-0.01%
2021/05/05	3	51.87	0	0.00	52.50	3	7,852	0.04%
2021/05/04	6	53.18	4	53.83	52.20	2	7,773	0.03%
2021/05/03	3	52.93	1	53.20	53.10	2	7,497	0.03%
2021/04/29	6	53.48	0	0.00	53.10	6	7,427	0.08%
2021/04/27	0	0.00	40	53.56	54.10	-40	7,421	-0.54%
2021/04/26	1	54.20	2	54.10	54.30	-1	7,393	-0.01%
2021/04/23	4	53.13	0	0.00	53.20	4	7,335	0.05%
2021/04/22	1	54.60	13	54.26	52.70	-12	7,311	-0.16%
2021/04/21	1	53.70	13	53.78	54.10	-12	7,133	-0.17%
2021/04/20	0	0.00	2	52.75	53.10	-2	7,055	-0.03%
2021/04/19	5	52.84	3	52.63	53.10	2	7,025	0.03%
2021/04/16	13	50.33	13	50.38	51.40	0	6,894	0.00%
2021/04/15	0	0.00	22.1	50.04	50.10	-22.1	6,783	-0.33%
2021/04/14	1	49.80	3	49.72	49.55	-2	6,728	-0.03%
2021/04/13	0	0.00	0.1	50.00	49.85	-0.1	6,716	0.00%
2021/04/12	0	0.00	10	49.90	49.95	-10	6,649	-0.15%
2021/04/09	6	49.41	6	49.20	49.45	0	6,629	0.00%
2021/04/08	1	50.00	1	50.10	49.80	0	6,544	0.00%
2021/04/07	0	0.00	2	50.03	50.00	-2	6,455	-0.03%
2021/04/06	3	49.98	0	0.00	50.00	3	6,395	0.05%
2021/04/01	0	0.00	5	49.44	49.60	-5	6,285	-0.08%
2021/03/31	1	49.20	1	49.50	49.50	0	6,175	0.00%
2021/03/30	2	48.63	0	0.00	48.90	2	6,036	0.03%
2021/03/29	59	48.90	24	48.96	48.85	35	5,902	0.59%
2021/03/26	12	45.51	31	45.59	45.75	-19	5,279	-0.36%
2021/03/25	2	45.25	0	0.00	45.20	2	5,226	0.04%
2021/03/24	0	0.00	68	44.52	44.40	-68	5,136	-1.32%
2021/03/23	2	44.95	1	44.95	45.20	1	5,052	0.02%
2021/03/22	11	44.40	21	44.48	44.85	-10	5,014	-0.20%
2021/03/19	0	0.00	5	44.55	44.55	-5	4,970	-0.10%
2021/03/18	13	45.08	10	45.80	45.15	3	4,895	0.06%
2021/03/17	47	45.01	119	45.13	45.30	-72	4,839	-1.49%	大賣/
2021/03/16	0	0.00	100	44.30	44.40	-100	4,730	-2.11%
2021/03/15	10	43.30	1	43.25	43.75	9	4,852	0.19%
2021/03/12	83	43.55	3	43.32	43.30	80	4,930	1.62%
2021/03/11	22	43.95	37	44.21	43.80	-15	4,909	-0.31%
2021/03/10	9	44.13	17	44.24	43.85	-8	4,774	-0.17%
2021/03/09	2	43.30	4	43.36	43.50	-2	4,695	-0.04%
2021/03/08	5	42.60	6	42.49	42.75	-1	4,623	-0.02%
2021/03/05	6	41.98	0	0.00	42.15	6	4,621	0.13%
2021/03/03	0	0.00	1	41.90	42.05	-1	4,788	-0.02%
2021/03/02	2	41.98	21	41.90	41.60	-19	4,714	-0.40%
2021/02/26	7	41.49	0	0.00	41.70	7	4,687	0.15%
2021/02/25	0.1	41.55	3	41.60	41.65	-2.9	4,612	-0.06%
2021/02/24	1	41.35	4	41.63	41.45	-3	4,608	-0.07%
2021/02/23	3	41.68	1	41.80	41.75	2	4,563	0.04%
2021/02/22	3	41.17	0	0.00	41.20	3	4,583	0.07%
2021/02/18	1	40.95	1	40.85	40.90	0	4,534	0.00%
2021/02/17	2	39.90	0	0.00	40.20	2	4,507	0.04%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/02/03	1	39.10	1	39.70	39.10	0	4,711	0.00%
2021/01/29	2.5	39.00	5	39.32	38.75	-2.5	4,864	-0.05%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/27	0	0.00	1	39.70	39.50	-1	4,832	-0.02%
2021/01/26	6	39.62	0	0.00	39.50	6	4,866	0.12%
2021/01/22	3	39.42	0	0.00	39.60	3	4,948	0.06%
2021/01/21	2	39.60	1	39.35	39.50	1	5,016	0.02%
2021/01/20	2	39.50	0	0.00	39.35	2	5,139	0.04%
2021/01/19	14	40.05	25	40.03	40.00	-11	5,446	-0.20%
2021/01/15	5.5	40.39	6	40.58	40.25	-0.5	5,380	-0.01%
2021/01/14	1	40.75	1	40.70	40.70	0	5,366	0.00%
2021/01/13	6	40.66	1	40.65	40.70	5	5,365	0.09%
2021/01/12	1	40.85	0	0.00	40.50	1	5,374	0.02%
2021/01/11	0	0.00	11	40.58	40.65	-11	5,350	-0.21%
2021/01/08	1	40.35	2	40.38	40.35	-1	5,361	-0.02%
2021/01/07	1	40.35	7.5	40.35	40.25	-6.5	5,373	-0.12%
2021/01/06	25	40.65	45	40.10	40.20	-20	5,376	-0.37%
2021/01/05	16	40.66	0	0.00	40.70	16	5,327	0.30%
2021/01/04	0.5	40.70	8	40.79	40.70	-7.5	5,346	-0.14%
2020/12/31	12.3	40.80	1	40.90	40.90	11.3	5,360	0.21%
2020/12/30	6.2	40.81	1.5	40.73	40.75	4.7	5,371	0.09%
2020/12/29	1	40.60	17.1	40.63	40.60	-16.1	5,378	-0.30%
2020/12/28	5	40.55	0	0.00	40.55	5	5,409	0.09%
2020/12/25	6	40.68	0	0.00	40.60	6	5,433	0.11%
2020/12/23	0.8	40.20	0	0.00	40.10	0.8	5,534	0.01%
2020/12/22	27	40.47	0	0.00	40.25	27	5,545	0.49%
2020/12/21	2	40.25	0	0.00	40.60	2	5,573	0.04%
2020/12/18	40	40.63	3	40.60	40.60	37	5,583	0.66%
2020/12/17	20	40.55	0	0.00	40.75	20	5,590	0.36%
2020/12/16	2.1	40.75	13	40.75	40.75	-10.9	5,582	-0.20%
2020/12/15	0	0.00	5	40.45	40.45	-5	5,575	-0.09%
2020/12/14	1	40.70	1	40.55	40.45	0	5,559	0.00%
2020/12/11	0	0.00	2	40.60	40.55	-2	5,568	-0.04%
2020/12/10	0	0.00	10	40.55	40.35	-10	5,520	-0.18%
2020/12/09	20	40.49	75	40.25	40.40	-55	5,490	-1.00%
2020/12/08	20	41.30	0	0.00	41.20	20	5,326	0.38%
2020/12/07	6	41.76	15	41.85	41.75	-9	5,223	-0.17%
2020/12/04	28	41.50	0	0.00	41.55	28	5,175	0.54%
2020/12/03	4	41.28	2	41.55	41.45	2	5,148	0.04%
2020/12/02	24	41.43	0	0.00	41.25	24	5,134	0.47%
2020/12/01	33	41.84	1	41.60	41.65	32	5,124	0.62%
2020/11/30	0	0.00	5.2	41.85	42.05	-5.2	5,073	-0.10%
2020/11/27	0	0.00	2	41.48	41.35	-2	4,872	-0.04%
2020/11/26	2	40.88	5	41.00	41.00	-3	4,964	-0.06%
2020/11/25	10	40.85	0	0.00	40.80	10	5,174	0.19%
2020/11/24	6	41.13	0	0.00	41.00	6	5,340	0.11%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/20	5.2	41.35	0	0.00	41.40	5.2	5,501	0.09%
2020/11/19	2	41.40	4.2	41.51	41.40	-2.2	5,590	-0.04%
2020/11/18	10	40.95	0	0.00	40.95	10	5,553	0.18%
2020/11/17	10	40.85	0	0.00	40.85	10	5,622	0.18%
2020/11/16	1	40.85	22.5	40.76	40.80	-21.5	5,871	-0.37%
2020/11/13	1	40.65	6	40.78	40.70	-5	6,573	-0.08%
2020/11/12	17	40.94	0	0.00	40.85	17	6,742	0.25%
2020/11/11	26	41.26	23	41.02	41.40	3	6,913	0.04%
2020/11/10	0	0.00	8	40.49	40.65	-8	6,835	-0.12%
2020/11/09	15	40.10	1	40.20	40.20	14	6,776	0.21%
2020/11/06	9	40.12	0	0.00	40.05	9	6,781	0.13%
2020/11/04	5	40.00	0	0.00	40.00	5	6,756	0.07%
2020/11/03	14	40.10	0	0.00	40.05	14	6,766	0.21%
2020/11/02	2	39.70	0	0.00	39.70	2	6,788	0.03%
2020/10/30	16.3	39.89	0	0.00	39.50	16.3	6,796	0.24%
2020/10/29	2	40.00	10	39.75	40.05	-8	6,757	-0.12%
2020/10/28	6	40.79	0	0.00	40.55	6	6,752	0.09%
2020/10/27	8	41.26	24.3	40.22	41.05	-16.3	6,679	-0.24%
2020/10/26	0	0.00	1	38.75	38.75	-1	6,324	-0.02%
2020/10/22	10	38.55	5	38.75	38.85	5	6,459	0.08%
2020/10/20	5	38.80	0	0.00	38.50	5	6,543	0.08%
2020/10/16	3	38.35	0	0.00	38.20	3	6,513	0.05%
2020/10/15	1	38.45	5	38.88	38.55	-4	6,509	-0.06%
2020/10/14	5	38.95	0	0.00	38.95	5	6,508	0.08%
2020/10/13	11	38.85	0.5	38.95	38.95	10.5	6,644	0.16%
2020/10/12	4	38.90	0	0.00	38.85	4	6,755	0.06%
2020/10/08	3	39.47	2.6	39.62	39.30	0.4	6,856	0.01%
2020/10/06	2	39.75	9	39.75	39.90	-7	6,927	-0.10%
2020/09/30	3	38.85	6	38.95	38.90	-3	6,943	-0.04%
2020/09/29	18	38.88	0	0.00	38.85	18	6,951	0.26%
2020/09/28	25	39.55	0	0.00	39.40	25	6,890	0.36%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	3	40.40	0	0.00	40.20	3	7,020	0.04%
2020/09/22	1	41.35	25	40.90	40.85	-24	7,024	-0.34%
2020/09/17	0	0.00	1	41.55	41.50	-1	7,064	-0.01%
2020/09/16	1	41.70	0	0.00	41.65	1	7,082	0.01%
2020/09/14	1	41.70	40	41.60	41.55	-39	7,072	-0.55%
2020/09/11	2	41.30	0	0.00	41.30	2	7,096	0.03%
2020/09/10	11	41.15	0	0.00	41.10	11	7,073	0.16%
2020/09/09	36	41.15	0	0.00	41.40	36	7,137	0.50%
2020/09/08	0	0.00	8	41.33	41.40	-8	7,177	-0.11%
2020/09/07	3	41.80	0	0.00	41.45	3	7,272	0.04%
2020/09/04	13	41.06	0	0.00	41.50	13	7,403	0.18%
2020/09/03	3	41.72	15	41.92	41.80	-12	7,475	-0.16%
2020/09/02	0	0.00	11	41.60	41.45	-11	7,464	-0.15%
2020/09/01	3	41.93	0	0.00	41.85	3	7,474	0.04%
2020/08/31	2	42.73	2	42.75	43.20	0	7,377	0.00%
2020/08/28	11	41.65	13	41.68	42.20	-2	7,189	-0.03%
2020/08/27	29	40.00	2	40.00	40.05	27	7,080	0.38%
2020/08/26	1	39.25	2	39.25	39.35	-1	6,946	-0.01%
2020/08/25	42	39.00	0	0.00	39.00	42	6,912	0.61%
2020/08/24	10	37.60	3	38.08	37.85	7	6,825	0.10%
2020/08/21	2	38.35	0	0.00	38.25	2	6,772	0.03%
2020/08/20	16	37.56	2	38.10	37.45	14	6,713	0.21%
2020/08/19	57	37.74	7	37.84	39.05	50	6,444	0.78%
2020/08/18	1	54.70	19	54.56	54.70	-18	5,689	-0.32%
2020/08/17	1	54.10	0	0.00	54.40	1	5,504	0.02%
2020/08/14	11	52.85	9	53.13	53.10	2	5,306	0.04%
2020/08/13	1	52.90	9	53.00	53.40	-8	5,255	-0.15%
2020/08/11	0	0.00	8	53.11	52.70	-8	5,238	-0.15%
2020/08/10	12	53.65	1	53.10	53.30	11	5,258	0.21%
2020/08/07	1	52.80	0	0.00	53.00	1	5,258	0.02%
2020/08/06	3	53.33	3	53.40	53.40	0	5,230	0.00%
2020/08/05	0	0.00	7	52.53	53.00	-7	5,195	-0.13%
2020/08/04	6	52.10	8	52.13	52.20	-2	5,175	-0.04%
2020/08/03	9	51.88	2	52.00	52.20	7	5,146	0.14%
2020/07/31	0	0.00	2	51.30	50.80	-2	5,063	-0.04%
2020/07/30	0	0.00	2	49.63	50.10	-2	5,001	-0.04%
2020/07/29	1	50.20	3	49.32	49.50	-2	4,963	-0.04%
2020/07/28	3	46.73	2	47.40	47.00	1	4,892	0.02%
2020/07/27	8	47.43	5	47.00	46.40	3	4,893	0.06%
2020/07/24	2	48.80	0	0.00	48.50	2	4,848	0.04%
2020/07/21	0	0.00	2	50.00	50.20	-2	4,939	-0.04%
2020/07/20	0	0.00	6	48.75	48.95	-6	4,914	-0.12%
2020/07/17	20	49.93	1	50.00	49.55	19	4,874	0.39%
2020/07/16	0	0.00	26	52.07	51.20	-26	4,761	-0.55%
2020/07/15	16	53.74	13	54.12	53.80	3	4,637	0.06%
2020/07/14	0	0.00	5	53.80	54.00	-5	4,523	-0.11%
2020/07/13	0	0.00	5	53.80	53.60	-5	4,460	-0.11%
2020/07/09	9	54.43	13	54.45	54.30	-4	4,373	-0.09%
2020/07/08	0	0.00	8	54.18	54.60	-8	4,335	-0.18%
2020/07/07	2	54.00	0	0.00	54.20	2	4,296	0.05%
2020/07/06	2	53.80	1	53.90	54.10	1	4,287	0.02%
2020/07/03	4	53.90	20	53.60	53.50	-16	4,273	-0.37%
2020/07/02	2	52.00	1	53.80	54.00	1	4,302	0.02%
2020/07/01	4	51.60	14	51.64	51.70	-10	4,350	-0.23%
2020/06/30	16	50.43	0	0.00	51.10	16	4,565	0.35%
2020/06/24	1	50.50	1	50.40	50.60	0	4,515	0.00%
2020/06/23	0	0.00	3	50.70	50.60	-3	4,522	-0.07%
2020/06/22	3	50.33	0	0.00	50.50	3	4,536	0.07%
2020/06/19	0	0.00	10	50.30	50.20	-10	4,583	-0.22%
2020/06/18	4	50.30	7	50.33	50.30	-3	4,597	-0.07%
2020/06/17	5	49.83	0	0.00	49.85	5	4,584	0.11%
2020/06/16	22	50.25	8	50.30	50.20	14	4,617	0.30%
2020/06/15	13	50.37	2	50.00	49.95	11	4,641	0.24%
2020/06/12	6	48.87	2	49.45	49.80	4	4,626	0.09%
2020/06/11	24	50.17	96	50.04	50.10	-72	4,573	-1.57%
2020/06/10	5	50.38	7	50.56	51.40	-2	4,436	-0.05%
2020/06/08	2	49.15	5	49.43	49.60	-3	4,375	-0.07%
2020/06/05	11	48.71	8	48.65	48.75	3	4,314	0.07%
2020/06/04	21	47.98	4	48.20	48.20	17	4,284	0.40%
2020/06/03	0	0.00	7.3	48.36	48.30	-7.3	4,290	-0.17%
2020/06/02	1	46.55	0	0.00	47.30	1	4,169	0.02%
2020/06/01	8	46.07	6	46.24	46.05	2	4,098	0.05%
2020/05/29	5	45.60	2	46.03	45.70	3	4,059	0.07%
2020/05/28	5	46.00	5	46.27	45.75	0	3,998	0.00%
2020/05/27	2	45.78	4	45.98	46.10	-2	3,962	-0.05%
2020/05/26	4	45.55	4	45.73	45.75	0	3,934	0.00%
2020/05/25	7	45.00	0	0.00	45.30	7	3,901	0.18%
2020/05/22	1	45.10	0	0.00	45.00	1	3,892	0.03%
2020/05/21	18	45.51	7	45.55	45.80	11	3,845	0.29%
2020/05/20	8	45.06	1	45.30	45.00	7	3,794	0.18%
2020/05/19	0	0.00	2	45.05	45.25	-2	3,756	-0.05%
2020/05/18	4	44.53	7	44.62	44.65	-3	3,691	-0.08%
2020/05/15	1	44.75	3	44.75	44.35	-2	3,640	-0.05%
2020/05/13	5	43.95	4	44.04	44.10	1	3,538	0.03%
2020/05/12	0	0.00	6	44.01	43.85	-6	3,524	-0.17%
2020/05/11	70	44.34	0	0.00	44.30	70	3,489	2.01%
2020/05/07	3	43.50	2	43.65	43.90	1	3,446	0.03%
2020/05/06	11	43.56	77	43.61	43.55	-66	3,443	-1.92%
2020/05/05	0	0.00	50	43.55	43.80	-50	3,424	-1.46%
2020/05/04	13	43.64	0	0.00	43.75	13	3,409	0.38%
2020/04/30	20	44.60	0	0.00	44.60	20	3,406	0.59%
2020/04/29	38	44.56	3	44.83	44.65	35	3,369	1.04%
2020/04/28	2	43.25	0	0.00	43.95	2	3,313	0.06%
2020/04/27	13	42.15	2	42.28	42.75	11	3,294	0.33%
2020/04/21	14	41.60	3	41.43	41.20	11	3,165	0.35%
2020/04/20	2	42.15	0	0.00	41.85	2	3,117	0.06%
2020/04/17	31	42.34	0	0.00	41.80	31	3,106	1.00%
2020/04/16	1	41.60	0	0.00	41.95	1	3,052	0.03%
2020/04/15	0	0.00	4	42.13	41.95	-4	3,021	-0.13%
2020/04/14	1	41.65	3	41.67	41.65	-2	2,977	-0.07%
2020/04/13	2	41.43	0	0.00	41.25	2	2,954	0.07%
2020/04/10	21	41.50	1	41.60	41.45	20	2,942	0.68%
2020/04/09	10	41.38	0	0.00	41.30	10	2,923	0.34%
2020/04/07	0	0.00	12	41.48	41.30	-12	2,832	-0.42%
2020/04/06	46	42.10	98	41.92	41.95	-52	2,735	-1.90%
2020/04/01	17	41.98	2	41.90	42.00	15	2,553	0.59%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	34.30	0	0.00	34.75	1	2,288	0.04%
2020/03/27	17	34.61	0	0.00	34.80	17	2,431	0.70%
2020/03/26	2	33.40	0	0.00	33.75	2	2,530	0.08%
2020/03/25	2	33.00	0	0.00	33.40	2	2,631	0.08%
2020/03/24	1	31.20	0	0.00	31.45	1	2,628	0.04%
2020/03/20	36	31.34	0	0.00	31.20	36	2,635	1.37%
2020/03/19	5	30.20	31	30.49	30.10	-26	2,616	-0.99%
2020/03/18	1	33.95	1	33.50	33.40	0	2,512	0.00%
2020/03/17	21	34.14	0	0.00	34.05	21	2,453	0.86%
2020/03/16	26	36.92	1	37.45	35.90	25	2,400	1.04%
2020/03/13	6	35.92	5	36.06	37.45	1	2,383	0.04%
2020/03/12	0	0.00	56	39.51	39.40	-56	2,313	-2.42%
2020/03/10	0	0.00	1	40.30	40.35	-1	2,289	-0.04%
2020/03/09	3	40.40	0	0.00	40.30	3	2,273	0.13%
2020/03/04	2	41.75	1	41.90	41.95	1	2,247	0.04%
2020/03/03	0	0.00	2	41.73	41.65	-2	2,272	-0.09%
2020/03/02	7	41.20	1	41.55	41.15	6	2,277	0.26%
2020/02/27	1	41.60	10	41.30	41.05	-9	2,323	-0.39%
2020/02/26	1	41.70	0	0.00	41.55	1	2,321	0.04%
2020/02/25	2	41.65	0	0.00	41.75	2	2,344	0.09%
2020/02/24	5	42.00	0	0.00	41.85	5	2,350	0.21%
2020/02/21	38	42.48	0	0.00	42.30	38	2,371	1.60%
2020/02/20	0	0.00	2	42.83	42.70	-2	2,404	-0.08%
2020/02/19	1	43.10	1	42.95	42.95	0	2,428	0.00%
2020/02/17	0	0.00	15	42.57	42.55	-15	2,669	-0.56%
2020/02/14	8	42.80	5	42.70	42.80	3	2,702	0.11%
2020/02/07	0.1	42.10	0	0.00	42.10	0.1	2,780	0.00%
2020/02/04	9	41.73	3	41.75	41.70	6	2,775	0.22%
2020/02/03	0	0.00	10	41.50	41.60	-10	2,743	-0.36%
2020/01/31	0	0.00	9	42.70	42.45	-9	2,736	-0.33%
2020/01/30	2	42.68	0	0.00	42.10	2	2,738	0.07%
2020/01/20	5	45.48	0	0.00	45.45	5	2,685	0.19%
2020/01/17	0	0.00	3.1	45.00	44.95	-3.1	2,685	-0.12%
2020/01/14	4	45.50	0	0.00	45.25	4	2,790	0.14%
2020/01/10	0	0.00	2	44.85	44.95	-2	2,826	-0.07%
2020/01/07	1	44.70	1	44.70	44.60	0	2,929	0.00%
2019/12/30	5	45.70	0	0.00	45.50	5	2,964	0.17%
2019/12/27	10	45.40	0	0.00	45.40	10	2,945	0.34%
2019/12/25	0	0.00	0.1	45.20	45.20	-0.1	2,932	0.00%
2019/12/24	5	44.54	0	0.00	44.70	5	2,909	0.17%
2019/12/19	10.1	44.25	0	0.00	44.30	10.1	2,435	0.41%
2019/12/18	2	44.98	0	0.00	44.90	2	2,377	0.08%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/09	3	45.80	0	0.00	45.75	3	2,196	0.14%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/12/04	5	46.00	0	0.00	46.30	5	2,119	0.24%
2019/12/03	0	0.00	3	46.28	46.35	-3	2,115	-0.14%
2019/12/02	0	0.00	1	45.65	45.75	-1	2,120	-0.05%
2019/11/29	9	45.82	0	0.00	45.60	9	2,116	0.43%
2019/11/28	7	46.38	0	0.00	46.35	7	2,073	0.34%
2019/11/26	1	46.70	0	0.00	46.25	1	2,046	0.05%
2019/11/21	1	46.95	0	0.00	46.85	1	1,970	0.05%
2019/11/20	1	47.60	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.85	0	0.00	47.40	1	1,928	0.05%
2019/11/15	1	48.10	0	0.00	48.15	1	1,869	0.05%
2019/11/14	0	0.00	1	47.30	48.30	-1	1,824	-0.05%
2019/11/13	1	45.55	0	0.00	45.80	1	1,658	0.06%
2019/11/08	0	0.00	1	47.75	47.35	-1	1,751	-0.06%
2019/11/07	1	47.50	0	0.00	47.45	1	1,768	0.06%
2019/11/06	2	46.95	5	47.10	47.45	-3	1,752	-0.17%
2019/11/01	10	46.40	0	0.00	46.50	10	1,738	0.58%
2019/10/30	0	0.00	5	46.50	46.60	-5	1,748	-0.29%
2019/10/25	0	0.00	1	46.75	46.55	-1	1,690	-0.06%
2019/10/23	1	46.00	0	0.00	45.95	1	1,629	0.06%
2019/10/22	0	0.00	1	45.60	45.25	-1	1,598	-0.06%
2019/10/21	1	45.15	0	0.00	45.75	1	1,589	0.06%
2019/10/17	0	0.00	1	44.90	45.30	-1	1,529	-0.07%
2019/10/16	0	0.00	1	44.55	44.45	-1	1,472	-0.07%
2019/10/15	1	44.25	1	43.95	44.30	0	1,464	0.00%
2019/10/14	0	0.00	1	43.80	43.30	-1	1,437	-0.07%
2019/10/08	0	0.00	2	43.55	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/03	1	41.60	0	0.00	41.70	1	1,375	0.07%
2019/10/02	1	42.00	0	0.00	42.15	1	1,382	0.07%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2019/09/05	0	0.00	5	43.25	43.10	-5	2,019	-0.25%
2019/09/02	5	42.60	0	0.00	42.85	5	2,029	0.25%
2019/08/30	1	42.55	0	0.00	42.55	1	2,022	0.05%
2019/08/28	15	42.17	0	0.00	42.00	15	2,049	0.73%
2019/08/27	3	42.27	0	0.00	41.80	3	2,060	0.15%
2019/08/23	0	0.00	5	42.95	43.10	-5	2,017	-0.25%
2019/08/22	0	0.00	1	43.25	43.20	-1	2,021	-0.05%
2019/08/20	1	42.55	8	42.66	42.50	-7	2,063	-0.34%
2019/08/15	10	43.45	4	43.26	43.40	6	2,022	0.30%
2019/08/14	3	43.10	0	0.00	42.75	3	1,953	0.15%
2019/08/12	0	0.00	0.2	42.20	42.40	-0.2	1,881	-0.01%
2019/08/05	0	0.00	2	40.35	40.00	-2	1,920	-0.10%
2019/07/29	3	42.00	0	0.00	42.00	3	1,968	0.15%
2019/07/17	2	41.45	2	41.60	41.35	0	1,998	0.00%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	10	42.30	0	0.00	42.30	10	2,069	0.48%
2019/07/11	1	42.70	0	0.00	42.60	1	2,087	0.05%
2019/07/10	0	0.00	1	42.25	42.55	-1	2,116	-0.05%
2019/07/04	6	44.50	14	44.44	44.55	-8	2,199	-0.36%
2019/07/02	1	44.55	0	0.00	43.90	1	2,245	0.04%
2019/06/27	1	44.80	0	0.00	44.80	1	2,290	0.04%
2019/06/26	1	45.30	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	1	46.25	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	89	45.31	45.50	-89	2,274	-3.91%
2019/06/21	0	0.00	139	44.69	44.40	-139	2,139	-6.50%	大賣/鉅額交易
2019/06/14	15	41.43	1	41.45	41.40	14	1,879	0.74%
2019/06/12	0	0.00	9	42.10	42.20	-9	1,923	-0.47%
2019/06/05	0	0.00	1	41.15	40.90	-1	1,907	-0.05%
2019/06/04	0	0.00	5	40.65	40.95	-5	1,909	-0.26%
2019/05/31	5	40.75	0	0.00	40.90	5	1,875	0.27%
2019/05/27	2	40.23	0	0.00	40.75	2	1,839	0.11%
2019/05/24	0	0.00	1	40.25	40.15	-1	1,842	-0.05%
2019/05/23	0	0.00	0.4	40.35	40.30	-0.4	1,855	-0.02%
2019/05/22	1	40.75	0	0.00	40.65	1	1,866	0.05%
2019/05/15	3	40.82	0	0.00	41.00	3	1,899	0.16%
2019/05/10	5	40.05	0	0.00	40.45	5	1,834	0.27%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/02	1	42.60	0	0.00	42.30	1	1,797	0.06%
2019/04/26	1	41.90	0	0.00	41.65	1	1,777	0.06%
2019/04/19	1	42.55	0	0.00	42.75	1	1,732	0.06%
2019/04/18	2	42.15	10	42.10	41.75	-8	1,696	-0.47%
2019/04/15	2	43.65	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2	43.63	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.50	0	0.00	43.95	1	1,548	0.06%
2019/04/09	2	44.23	0	0.00	44.20	2	1,492	0.13%
2019/04/08	1	44.95	0	0.00	44.60	1	1,455	0.07%
2019/03/29	9	45.26	2	45.35	46.60	7	1,337	0.52%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/25	1	47.60	0	0.00	47.85	1	1,222	0.08%
2019/03/18	0	0.00	1	48.45	48.55	-1	1,184	-0.08%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/11	1	47.40	0	0.00	47.10	1	1,157	0.09%
2019/03/06	0	0.00	10	48.79	49.25	-10	1,225	-0.82%
2019/03/04	0	0.00	1	48.50	48.30	-1	1,226	-0.08%
2019/02/27	0	0.00	2	48.53	48.50	-2	1,217	-0.16%
2019/02/25	0	0.00	1.3	48.28	48.45	-1.3	1,206	-0.11%
2019/02/22	0	0.00	1	48.45	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	0.7	48.20	48.45	-0.7	1,220	-0.06%
2019/02/20	1	48.10	0	0.00	48.10	1	1,227	0.08%
2019/02/19	0	0.00	1	48.00	47.85	-1	1,212	-0.08%
2019/02/15	1	46.80	1.2	46.80	46.80	-0.2	1,207	-0.02%
2019/02/11	1	46.95	0	0.00	46.75	1	1,228	0.08%
2019/01/30	0	0.00	1	46.50	46.50	-1	1,222	-0.08%
2019/01/18	5	46.50	0	0.00	46.30	5	1,242	0.40%
2019/01/07	0	0.00	1	46.20	46.20	-1	1,416	-0.07%
2019/01/03	0	0.00	2	44.95	45.00	-2	1,621	-0.12%
2018/12/28	1	44.80	1	44.75	44.75	0	1,714	0.00%
2018/12/24	0	0.00	1	44.85	44.95	-1	2,063	-0.05%
2018/12/20	61	45.10	0	0.00	44.90	61	2,244	2.72%
2018/12/17	15	47.12	0	0.00	47.15	15	2,385	0.63%
2018/12/14	5	47.25	0	0.00	47.25	5	2,400	0.21%
2018/12/13	1	47.70	0	0.00	47.90	1	2,460	0.04%
2018/12/12	10	47.10	0	0.00	47.45	10	2,507	0.40%
2018/12/10	4	46.83	0	0.00	46.80	4	2,596	0.15%
2018/12/06	26	47.34	5	48.01	47.20	21	2,643	0.79%
2018/12/05	3	47.40	0	0.00	48.50	3	2,663	0.11%
2018/12/03	1	49.40	0	0.00	48.55	1	2,660	0.04%
2018/11/28	0	0.00	0.5	48.10	48.35	-0.5	2,616	-0.02%
2018/11/26	0	0.00	1	46.55	47.00	-1	2,633	-0.04%
2018/11/21	9	47.35	0	0.00	47.85	9	2,676	0.34%
2018/11/20	0	0.00	0.2	47.35	47.45	-0.2	2,711	-0.01%
2018/11/19	4	47.20	0	0.00	47.25	4	2,797	0.14%
2018/11/12	0	0.00	2	44.05	43.85	-2	2,915	-0.07%
2018/11/09	0	0.00	1	43.75	43.85	-1	2,932	-0.03%
2018/11/06	57	42.83	6	42.85	42.65	51	2,984	1.71%
2018/11/01	5	42.54	1.4	43.20	43.05	3.6	3,045	0.12%
2018/10/30	15	41.85	1	41.90	41.95	14	3,054	0.46%
2018/10/29	21	42.11	0	0.00	41.85	21	3,074	0.68%
2018/10/26	0	0.00	1	42.85	42.30	-1	3,093	-0.03%
2018/10/25	1	42.05	1	42.40	42.05	0	3,181	0.00%
2018/10/23	0	0.00	1	43.85	44.40	-1	3,290	-0.03%
2018/10/19	5	43.62	2.6	43.72	43.85	2.4	3,340	0.07%
2018/10/18	4	44.63	2	44.75	44.35	2	3,332	0.06%
2018/10/17	0	0.00	29	45.06	44.95	-29	3,329	-0.87%
2018/10/16	1	45.05	1	45.60	44.80	0	3,318	0.00%
2018/10/12	1	45.15	0	0.00	46.05	1	3,288	0.03%
2018/10/11	8	46.79	5	48.09	45.40	3	3,248	0.09%
2018/10/09	0.2	50.40	1	51.10	50.40	-0.8	3,134	-0.03%
2018/10/08	2	51.00	0	0.00	50.50	2	3,142	0.06%
2018/09/25	57	35.83	0	0.00	35.95	57	3,035	1.88%
2018/09/21	0	0.00	1	35.15	35.15	-1	2,902	-0.03%
2018/09/20	2	35.15	0	0.00	34.70	2	2,886	0.07%
2018/09/19	2	35.40	0	0.00	35.30	2	2,877	0.07%
2018/09/18	0	0.00	1	35.35	35.35	-1	2,873	-0.03%
2018/09/17	1	35.00	1	35.00	35.20	0	2,866	0.00%
2018/09/14	0	0.00	3	35.00	35.05	-3	2,836	-0.11%
2018/09/13	0	0.00	11	34.34	34.80	-11	2,776	-0.40%
2018/09/12	0	0.00	1	34.10	34.05	-1	2,740	-0.04%
2018/09/11	0	0.00	7	33.25	33.80	-7	2,758	-0.25%
2018/09/10	0	0.00	2	33.40	33.15	-2	2,820	-0.07%
2018/09/07	1	33.30	0	0.00	33.45	1	2,866	0.03%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/20	0	0.00	6	34.20	34.20	-6	3,316	-0.18%
2018/08/15	5	34.31	0	0.00	34.30	5	3,299	0.15%
2018/08/14	8	33.80	1	34.00	34.00	7	3,240	0.22%
2018/08/03	1	34.00	1	34.20	34.20	0	3,298	0.00%
2018/08/01	0	0.00	1	34.10	33.70	-1	3,259	-0.03%
2018/07/30	3	33.50	0	0.00	33.65	3	3,213	0.09%
2018/07/27	1	33.75	0	0.00	33.75	1	3,252	0.03%
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	1	33.35	33.55	-1	3,296	-0.03%
2018/07/23	1	33.10	0	0.00	33.00	1	3,290	0.03%
2018/07/20	5	34.82	0	0.00	34.90	5	3,248	0.15%
2018/07/19	1	35.05	0	0.00	34.90	1	3,211	0.03%
2018/07/13	0	0.00	2	35.13	35.20	-2	3,289	-0.06%
2018/07/03	11	34.47	0	0.00	34.25	11	4,200	0.26%
2018/06/29	0	0.00	5	34.98	35.20	-5	4,203	-0.12%
2018/06/25	0	0.00	1	36.00	35.65	-1	4,274	-0.02%
2018/06/20	0	0.00	1	35.80	35.85	-1	4,803	-0.02%
2018/06/19	4	36.00	0	0.00	35.60	4	4,845	0.08%
2018/06/15	1	35.75	2	35.85	36.20	-1	4,892	-0.02%
2018/06/14	1	35.50	0	0.00	35.70	1	4,821	0.02%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/06	0	0.00	1	37.10	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	2	36.63	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	9	36.41	36.45	-9	4,801	-0.19%
2018/06/01	1	35.90	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	2	35.68	36.15	-2	4,804	-0.04%
2018/05/30	10	35.40	0	0.00	35.30	10	4,765	0.21%
2018/05/29	0.8	35.65	1	35.70	35.65	-0.2	4,747	0.00%
2018/05/22	0	0.00	2	35.98	35.80	-2	4,844	-0.04%
2018/05/21	0	0.00	20	35.60	35.80	-20	4,864	-0.41%
2018/05/18	0	0.00	24	35.40	35.35	-24	4,858	-0.49%
2018/05/17	10	35.85	1	35.70	35.60	9	4,913	0.18%
2018/05/16	0	0.00	5	36.10	35.80	-5	4,922	-0.10%
2018/05/15	0	0.00	10	35.65	35.60	-10	4,940	-0.20%
2018/05/14	1	35.70	0.4	35.75	35.85	0.6	5,091	0.01%
2018/05/11	0	0.00	3.6	35.58	35.55	-3.6	5,102	-0.07%
2018/05/10	0	0.00	1	35.60	35.55	-1	5,112	-0.02%
2018/05/04	3	35.32	0	0.00	35.10	3	5,199	0.06%
2018/05/02	0	0.00	3	36.02	36.00	-3	5,291	-0.06%
2018/04/30	20	35.50	0	0.00	35.65	20	5,294	0.38%
2018/04/27	2	35.30	5	35.43	35.55	-3	5,298	-0.06%
2018/04/26	2	35.60	20	35.80	35.45	-18	5,322	-0.34%
2018/04/25	3	35.75	0	0.00	35.85	3	5,332	0.06%
2018/04/23	0	0.00	10	36.20	36.30	-10	5,321	-0.19%
2018/04/20	0	0.00	6	36.30	36.45	-6	5,356	-0.11%
2018/04/19	0	0.00	41	36.21	36.25	-41	5,352	-0.77%
2018/04/18	0	0.00	3	35.85	36.00	-3	5,335	-0.06%
2018/04/17	10	35.65	0	0.00	35.60	10	5,330	0.19%
2018/04/13	0	0.00	1	36.35	36.50	-1	5,228	-0.02%
2018/04/12	2	36.10	12	36.31	36.20	-10	5,221	-0.19%
2018/04/11	7	35.91	10	35.95	35.80	-3	5,124	-0.06%
2018/04/10	11	35.61	5	35.80	35.60	6	5,051	0.12%
2018/04/09	1	35.20	11	35.11	35.40	-10	4,957	-0.20%
2018/04/03	0	0.00	1	34.05	34.15	-1	4,786	-0.02%
2018/04/02	0	0.00	2	34.20	34.10	-2	4,791	-0.04%
2018/03/31	0	0.00	2	34.30	34.10	-2	4,784	-0.04%
2018/03/30	6	34.21	0	0.00	34.10	6	4,768	0.13%
2018/03/29	1	34.15	0	0.00	34.30	1	4,727	0.02%
2018/03/28	4	34.19	1	34.40	34.45	3	4,707	0.06%
2018/03/27	30	34.96	59	35.64	34.55	-29	4,635	-0.63%
2018/03/26	0	0.00	3	33.85	33.90	-3	4,144	-0.07%
2018/03/23	1	33.85	1.4	33.87	33.90	-0.4	4,117	-0.01%
2018/03/22	1	34.00	0	0.00	34.00	1	4,039	0.02%
2018/03/21	14	34.42	0	0.00	34.35	14	3,971	0.35%
2018/03/19	1	33.85	0	0.00	33.90	1	3,880	0.03%
2018/03/16	1	33.65	2	33.90	33.65	-1	3,862	-0.03%
2018/03/15	1	33.80	23.2	33.81	33.90	-22.2	3,810	-0.58%
2018/03/14	0	0.00	1	33.55	33.40	-1	3,735	-0.03%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/12	9	33.72	1	33.45	33.70	8	3,719	0.22%
2018/03/09	0	0.00	2.1	33.29	33.25	-2.1	3,724	-0.06%
2018/03/08	15	33.60	13	33.52	33.35	2	3,730	0.05%
2018/03/07	2	32.95	21	33.10	33.20	-19	3,665	-0.52%
2018/03/05	1	32.40	21.3	32.99	32.35	-20.3	3,664	-0.55%
2018/03/01	0	0.00	0.2	32.50	32.50	-0.2	3,660	-0.01%
2018/02/27	0	0.00	0.4	32.15	32.15	-0.4	3,672	-0.01%
2018/02/26	0	0.00	41	32.62	32.80	-41	3,680	-1.11%
2018/02/22	1	31.65	20	32.25	32.25	-19	3,820	-0.50%
2018/02/06	44	30.71	0	0.00	30.70	44	4,537	0.97%
2018/02/05	0	0.00	2	32.15	32.45	-2	4,464	-0.04%
2018/02/02	0	0.00	2	32.95	32.80	-2	4,430	-0.05%
2018/01/30	0	0.00	4	33.65	33.05	-4	4,627	-0.09%
2018/01/29	0	0.00	1	33.85	33.65	-1	4,610	-0.02%
2018/01/26	1	33.55	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	2	33.88	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	2	33.55	33.50	-2	4,539	-0.04%
2018/01/22	0	0.00	36	33.49	33.55	-36	4,618	-0.78%
2018/01/19	0	0.00	1	33.40	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	2	33.95	33.65	-2	4,640	-0.04%
2018/01/17	2	33.75	2	33.70	33.80	0	4,614	0.00%
2018/01/16	4	33.83	16	33.78	33.95	-12	4,600	-0.26%
2018/01/15	0	0.00	1	33.75	33.65	-1	4,564	-0.02%
2018/01/12	2	33.45	0	0.00	33.40	2	4,529	0.04%
2018/01/10	0	0.00	3	33.30	33.30	-3	4,495	-0.07%
2018/01/09	0	0.00	11	33.27	33.30	-11	4,468	-0.25%
2018/01/08	0	0.00	10	33.40	33.30	-10	4,471	-0.22%
2018/01/05	0	0.00	9	32.98	33.10	-9	4,407	-0.20%
2018/01/04	0	0.00	2	32.53	32.55	-2	4,335	-0.05%
2018/01/03	0	0.00	41	32.39	32.40	-41	4,313	-0.95%
2018/01/02	0	0.00	10	31.80	32.00	-10	4,252	-0.24%