潤泰新 (9945)-群益金鼎-中壢券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股▲0.60%
913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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	42	42.20	32	42.42	42.45	10	9,754	0.10%
2024/05/02	2	41.93	97.6	41.66	42.25	-95.6	8,177	-1.17%
2024/04/30	15	38.78	23	38.54	38.45	-8	6,856	-0.12%
2024/04/29	3	38.67	24	38.62	38.75	-21	6,442	-0.33%
2024/04/26	8	37.75	1.9	37.75	37.90	6.1	6,187	0.10%
2024/04/25	5	36.84	3	36.87	36.85	2	5,946	0.03%
2024/04/24	4	36.89	0.3	36.85	36.85	3.7	5,939	0.06%
2024/04/23	2	36.85	6	36.87	36.95	-4	5,998	-0.07%
2024/04/22	6	36.85	17	36.53	36.60	-11	6,018	-0.18%
2024/04/19	1	35.40	9	36.04	36.15	-8	5,776	-0.14%
2024/04/18	3	36.10	2	35.90	36.45	1	5,567	0.02%
2024/04/17	0	0.00	3	34.50	34.85	-3	5,274	-0.06%
2024/04/16	1.6	34.51	0.5	34.55	34.45	1.1	5,263	0.02%
2024/04/15	0	0.00	2.8	35.31	35.20	-2.8	5,183	-0.05%
2024/04/12	2	34.95	2	34.98	34.95	0	5,140	0.00%
2024/04/11	2	34.93	1	35.30	34.90	1	5,142	0.02%
2024/04/10	5.2	35.05	1.6	35.06	35.00	3.6	5,094	0.07%
2024/04/09	1.1	34.95	2	34.85	34.95	-0.9	5,171	-0.02%
2024/04/08	6	34.47	10	34.50	34.50	-4	5,354	-0.07%
2024/04/03	1	34.80	0	0.00	34.65	1	5,405	0.02%
2024/04/02	1	35.10	0	0.00	35.05	1	5,487	0.02%
2024/03/29	0	0.00	2	35.10	35.15	-2	5,472	-0.04%
2024/03/28	0.1	35.40	0	0.00	35.05	0.1	5,454	0.00%
2024/03/27	0	0.00	13	35.20	35.25	-13	5,412	-0.24%
2024/03/26	13.1	34.95	14	35.43	35.20	-0.9	5,387	-0.02%
2024/03/25	13	35.15	13	35.66	35.15	0	5,356	0.00%
2024/03/22	12	35.05	0	0.00	35.10	12	5,335	0.22%
2024/03/21	51	35.35	12	34.96	35.35	39	5,325	0.73%
2024/03/20	6	34.21	0	0.00	34.15	6	5,712	0.11%
2024/03/19	19	34.22	3	34.30	34.10	16	5,745	0.28%
2024/03/18	2	34.88	4	34.70	34.70	-2	5,617	-0.04%
2024/03/15	20	35.03	15	35.05	35.00	5	5,568	0.09%
2024/03/14	38	35.64	4	35.88	35.50	34	5,457	0.62%
2024/03/13	6	36.92	0	0.00	36.85	6	5,191	0.12%
2024/03/12	2	36.50	4	36.60	36.95	-2	5,182	-0.04%
2024/03/11	3	35.90	0	0.00	36.40	3	5,193	0.06%
2024/03/08	1	35.80	3	35.85	35.85	-2	5,166	-0.04%
2024/03/07	1	35.65	0	0.00	35.85	1	5,293	0.02%
2024/03/06	2	35.95	3	36.12	36.15	-1	5,262	-0.02%
2024/03/05	2	35.70	0	0.00	35.65	2	5,284	0.04%
2024/03/04	3	35.85	0	0.00	35.65	3	5,303	0.06%
2024/03/01	6	36.13	0	0.00	36.00	6	5,261	0.11%
2024/02/29	10	35.94	0	0.00	36.35	10	5,261	0.19%
2024/02/27	3	36.27	2	36.48	36.20	1	5,240	0.02%
2024/02/26	2	36.73	0	0.00	36.65	2	5,247	0.04%
2024/02/23	12	36.78	1.4	36.76	36.70	10.7	5,259	0.20%
2024/02/22	8	37.17	5	37.19	37.05	3	5,303	0.06%
2024/02/21	3	36.83	0	0.00	36.85	3	5,353	0.06%
2024/02/20	1	36.95	0	0.00	36.95	1	5,374	0.02%
2024/02/16	1	36.20	12	36.19	36.20	-11	5,509	-0.20%
2024/02/15	1.2	35.69	3	35.95	36.10	-1.8	5,583	-0.03%
2024/02/02	4	36.09	0	0.00	36.05	4	5,491	0.07%
2024/01/31	0	35.85	0	0.00	35.75	0	5,471	0.00%
2024/01/30	0	36.15	0	0.00	35.90	0	5,473	0.00%
2024/01/24	1	36.00	0	0.00	36.00	1	5,483	0.02%
2024/01/19	0	0.00	2	34.95	35.45	-2	5,473	-0.04%
2024/01/18	3	34.93	1	34.95	34.80	2	5,448	0.04%
2024/01/17	5.3	35.07	0	0.00	34.90	5.3	5,386	0.10%
2024/01/16	7	36.34	0.2	36.10	35.90	6.8	5,227	0.13%
2024/01/11	1	36.85	0	0.00	37.00	1	5,185	0.02%
2024/01/10	0	37.15	0	0.00	36.95	0	5,178	0.00%
2024/01/09	1	37.35	0.4	37.40	37.20	0.6	5,158	0.01%
2024/01/08	1	37.85	0	0.00	37.65	1	5,099	0.02%
2024/01/05	4	38.31	0	0.00	38.05	4	5,057	0.08%
2024/01/04	1.3	38.55	1	38.70	38.55	0.3	5,023	0.01%
2024/01/03	1.3	38.75	1	38.70	38.70	0.3	5,005	0.01%
2024/01/02	17.1	39.03	49	38.27	39.25	-31.9	4,893	-0.65%
2023/12/29	3.3	37.91	33	38.06	37.75	-29.7	4,681	-0.63%
2023/12/28	1	37.85	1	37.65	37.85	0	4,656	0.00%
2023/12/27	1.2	36.99	1	36.95	37.00	0.2	4,579	0.00%
2023/12/26	0.1	36.70	15	36.70	36.70	-14.9	4,532	-0.33%
2023/12/21	0	0.00	1.5	36.60	36.40	-1.5	4,779	-0.03%
2023/12/20	0	0.00	1	36.75	36.85	-1	4,832	-0.02%
2023/12/19	1	36.30	0	0.00	36.45	1	4,859	0.02%
2023/12/18	2.4	37.02	0.5	37.15	37.00	1.9	4,835	0.04%
2023/12/15	2	36.95	2	37.08	36.75	0	4,782	0.00%
2023/12/14	8	37.03	7	36.91	36.95	1	4,295	0.02%
2023/12/13	0	0.00	1.1	36.25	35.90	-1.1	4,193	-0.03%
2023/12/12	2.3	36.16	0	0.00	36.20	2.3	4,244	0.05%
2023/12/11	1	36.60	0	0.00	36.50	1	4,281	0.02%
2023/12/08	0	36.75	0	0.00	36.60	0	4,310	0.00%
2023/12/07	50.1	37.00	3	36.92	36.90	47.1	4,314	1.09%
2023/12/06	0	0.00	6	37.52	37.30	-6	4,430	-0.14%
2023/12/05	3	36.80	2	36.80	36.75	1	4,490	0.02%
2023/12/04	11.1	36.97	12	37.05	37.15	-0.9	4,754	-0.02%
2023/11/30	1.1	35.80	0	0.00	35.80	1.1	4,809	0.02%
2023/11/29	13.3	35.78	2	36.10	35.85	11.3	4,766	0.24%
2023/11/28	0.1	35.75	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	4	35.64	0	0.00	35.50	4	4,695	0.09%
2023/11/24	1	35.85	0	0.00	35.85	1	4,687	0.02%
2023/11/21	2.2	35.85	1	36.05	35.95	1.2	4,810	0.02%
2023/11/20	2	35.92	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0.3	36.85	6	36.73	36.90	-5.7	4,762	-0.12%
2023/11/16	2	36.80	2	37.15	36.80	0	4,779	0.00%
2023/11/15	7	36.62	8.8	36.43	36.70	-1.8	4,790	-0.04%
2023/11/14	18	35.30	15	35.60	35.50	3	4,642	0.06%
2023/11/10	0.2	34.20	0	0.00	34.15	0.2	4,577	0.00%
2023/11/09	0.3	34.35	0	0.00	34.35	0.3	4,623	0.01%
2023/11/08	0	0.00	1	34.25	34.45	-1	4,705	-0.02%
2023/11/07	0.3	34.36	0	0.00	34.10	0.3	4,720	0.01%
2023/11/06	0.3	34.50	5	34.70	34.50	-4.7	4,754	-0.10%
2023/11/03	2	34.10	2	33.75	34.10	0	4,757	0.00%
2023/11/02	2	33.25	2	33.25	33.25	0	4,809	0.00%
2023/11/01	2	32.60	2	32.95	32.60	0	4,827	0.00%
2023/10/31	9	33.02	0	0.00	32.40	9	4,855	0.19%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/26	3	33.15	1	33.30	33.10	2	4,967	0.04%
2023/10/23	1	33.30	0	0.00	33.20	1	5,127	0.02%
2023/10/20	2	32.65	0	0.00	33.20	2	5,154	0.04%
2023/10/19	4.1	33.68	0	0.00	33.40	4.1	5,153	0.08%
2023/10/18	0	0.00	1.4	34.76	34.10	-1.4	5,155	-0.03%
2023/10/17	3.1	34.92	0	0.00	34.65	3.1	5,158	0.06%
2023/10/13	0.3	35.41	0.1	35.60	35.40	0.2	5,276	0.00%
2023/10/12	0	0.00	0.4	35.53	35.75	-0.4	5,401	-0.01%
2023/10/05	1	34.35	0	0.00	34.25	1	5,450	0.02%
2023/10/04	3.1	34.05	0	0.00	34.00	3.1	5,481	0.06%
2023/10/03	0	0.00	0.1	35.00	34.90	-0.1	5,447	0.00%
2023/10/02	0	0.00	0.3	35.35	35.20	-0.3	5,416	-0.01%
2023/09/28	2	35.20	0.2	35.35	35.20	1.8	5,433	0.03%
2023/09/27	7.1	35.21	3	35.48	35.20	4.1	5,440	0.08%
2023/09/26	6.6	35.65	14	35.51	35.30	-7.4	5,428	-0.14%
2023/09/25	2	37.20	0	0.00	36.70	2	5,280	0.04%
2023/09/13	3	35.10	2	35.55	34.90	1	5,230	0.02%
2023/09/12	1	34.90	11.2	34.77	35.00	-10.2	5,285	-0.19%
2023/09/11	1	34.90	0.1	34.95	34.75	0.9	5,299	0.02%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/07	2	35.13	1.5	35.30	35.00	0.5	5,454	0.01%
2023/09/06	3	35.83	0	0.00	35.60	3	5,452	0.06%
2023/09/05	13	36.31	2	36.68	36.40	11	5,413	0.20%
2023/09/04	0	0.00	4	36.25	36.10	-4	5,409	-0.07%
2023/08/31	0	0.00	0	36.90	36.85	0	5,542	0.00%
2023/08/30	37	36.62	11	36.65	36.60	26	5,703	0.46%
2023/08/29	32	36.44	4.3	36.51	36.65	27.7	5,614	0.49%
2023/08/28	20	35.45	6	35.48	35.70	14	5,309	0.26%
2023/08/25	1	33.30	2	34.58	34.50	-1	5,274	-0.02%
2023/08/24	1	33.15	1	33.40	33.30	0	5,180	0.00%
2023/08/23	4	33.10	0.4	33.40	33.00	3.6	5,192	0.07%
2023/08/22	0	0.00	1	33.40	33.35	-1	5,227	-0.02%
2023/08/18	3	33.03	0	0.00	33.20	3	5,260	0.06%
2023/08/17	14	33.19	2	33.23	33.20	12	5,242	0.23%
2023/08/16	4	33.96	0	0.00	33.80	4	5,159	0.08%
2023/08/14	6	34.78	32	34.47	34.55	-26	5,142	-0.51%
2023/08/11	0	0.00	4	35.05	35.05	-4	5,142	-0.08%
2023/08/10	4	34.66	0	0.00	34.55	4	5,136	0.08%
2023/08/09	4	34.85	0	0.00	34.85	4	5,172	0.08%
2023/08/08	64.2	35.07	0	0.00	34.90	64.2	5,184	1.24%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/04	22	35.20	0	0.00	35.15	22	5,202	0.42%
2023/08/02	5	35.35	0	0.00	35.10	5	5,198	0.10%
2023/07/31	3	35.73	0	0.00	35.60	3	5,166	0.06%
2023/07/28	1	35.80	1	35.60	35.60	0	5,157	0.00%
2023/07/27	5	35.91	7	35.81	36.15	-2	5,139	-0.04%
2023/07/26	5	35.42	6	35.45	35.35	-1	5,079	-0.02%
2023/07/25	1	34.95	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0	0.00	3	35.15	35.15	-3	5,096	-0.06%
2023/07/21	1	35.35	0	0.00	35.20	1	5,073	0.02%
2023/07/20	2	35.75	0	0.00	35.70	2	5,147	0.04%
2023/07/18	2	35.25	3	35.28	35.25	-1	5,097	-0.02%
2023/07/17	3	35.35	7	35.51	35.45	-4	5,114	-0.08%
2023/07/14	0	0.00	1	35.40	35.55	-1	5,150	-0.02%
2023/07/13	0	0.00	7	35.24	35.20	-7	5,183	-0.14%
2023/07/12	0	0.00	5.6	35.36	35.25	-5.6	5,162	-0.11%
2023/07/11	2	36.00	0	0.00	35.70	2	5,168	0.04%
2023/07/10	5	35.85	2	36.05	35.85	3	5,193	0.06%
2023/07/07	1	35.15	0	0.00	35.40	1	5,242	0.02%
2023/07/06	7	35.69	5	35.68	35.55	2	5,242	0.04%
2023/07/05	19	36.43	1	36.30	36.15	18	5,169	0.35%
2023/07/04	4	35.80	1	35.90	36.00	3	5,189	0.06%
2023/07/03	3	36.15	2	36.05	36.05	1	5,237	0.02%
2023/06/30	5	36.00	0	0.00	35.95	5	5,333	0.09%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/27	0	0.00	7	35.95	35.95	-7	5,485	-0.13%
2023/06/26	0	0.00	2	36.05	36.05	-2	5,566	-0.04%
2023/06/21	6	35.89	0	0.00	35.85	6	5,604	0.11%
2023/06/20	0	0.00	15	36.03	36.15	-15	5,639	-0.27%
2023/06/19	0	0.00	7	36.33	36.30	-7	5,838	-0.12%
2023/06/16	1	36.25	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	1	36.45	36.70	-1	6,667	-0.01%
2023/06/14	2	36.38	0	0.00	36.50	2	6,906	0.03%
2023/06/13	5	36.37	22	36.71	36.75	-17	7,974	-0.21%
2023/06/12	1	35.55	6	35.78	35.55	-5	7,935	-0.06%
2023/06/09	0	0.00	2	36.25	36.10	-2	7,948	-0.03%
2023/06/08	2	36.43	5	36.50	36.25	-3	7,979	-0.04%
2023/06/07	6	36.74	2.7	36.77	36.85	3.3	7,999	0.04%
2023/06/06	19	37.04	3	36.67	37.00	16	7,968	0.20%
2023/06/05	8	36.83	13	36.12	36.95	-5	7,832	-0.06%
2023/06/02	5	35.00	5.1	35.18	35.05	-0.1	7,564	0.00%
2023/06/01	1	34.80	2	34.95	34.90	-1	7,550	-0.01%
2023/05/30	2	35.05	14	35.00	35.05	-12	7,560	-0.16%
2023/05/29	0	0.00	6	34.93	35.00	-6	7,700	-0.08%
2023/05/26	4.3	34.87	1	34.90	34.90	3.3	7,707	0.04%
2023/05/25	2	35.18	1.5	35.20	35.15	0.5	7,703	0.01%
2023/05/24	0.5	35.60	0	0.00	35.70	0.5	7,686	0.01%
2023/05/23	4	35.55	2	35.70	35.70	2	7,678	0.03%
2023/05/22	0	0.00	1	35.55	35.50	-1	7,685	-0.01%
2023/05/18	0	0.00	9	35.35	35.45	-9	7,642	-0.12%
2023/05/17	2	35.18	2.3	35.31	35.35	-0.3	7,640	0.00%
2023/05/15	17	34.21	0	0.00	34.50	17	7,585	0.22%
2023/05/12	1	34.90	4	34.90	34.85	-3	7,513	-0.04%
2023/05/11	1	35.26	10	35.20	35.20	-9	7,470	-0.12%
2023/05/10	13	35.58	53	35.61	35.50	-40	7,450	-0.54%
2023/05/09	0	0.00	3	35.80	35.75	-3	7,428	-0.04%
2023/05/08	3	35.85	2	35.68	35.80	1	7,447	0.01%
2023/05/05	0	0.00	0.5	35.70	35.60	-0.5	7,437	-0.01%
2023/05/04	0	0.00	0.2	35.50	35.80	-0.2	7,481	0.00%
2023/05/03	4	35.43	3	35.45	35.35	1	7,492	0.01%
2023/05/02	1.1	35.51	0	0.00	35.50	1.1	7,619	0.01%
2023/04/28	6	35.68	1	35.75	35.80	5	7,729	0.06%
2023/04/27	4	35.39	3.1	35.45	35.50	0.9	7,726	0.01%
2023/04/25	3	35.58	1	36.25	35.40	2	7,724	0.03%
2023/04/24	0.1	35.15	0	0.00	35.55	0.1	7,638	0.00%
2023/04/21	1.1	35.06	10	35.23	35.15	-8.9	7,666	-0.12%
2023/04/20	3	35.08	20	35.13	35.05	-17	7,657	-0.22%
2023/04/19	1.1	35.31	0	0.00	35.45	1.1	7,673	0.01%
2023/04/18	4	35.65	0	0.00	35.50	4	7,615	0.05%
2023/04/17	0	0.00	2	36.05	35.95	-2	7,572	-0.03%
2023/04/14	7	35.89	16	35.85	36.10	-9	7,546	-0.12%
2023/04/13	2.8	35.96	13	35.86	35.90	-10.2	7,542	-0.14%
2023/04/12	4	35.94	1.2	36.13	36.15	2.8	7,539	0.04%
2023/04/11	0	35.65	21.8	35.34	35.85	-21.8	7,476	-0.29%
2023/04/10	2	35.45	0	36.00	35.50	2	7,443	0.03%
2023/04/07	1	35.30	0	0.00	35.65	1	7,407	0.01%
2023/04/06	1	35.30	35	35.26	35.15	-34	7,338	-0.46%
2023/03/31	1	35.50	2	35.75	35.35	-1	7,291	-0.01%
2023/03/30	2	35.05	7.3	35.10	35.05	-5.3	7,236	-0.07%
2023/03/28	0	0.00	1	35.50	35.20	-1	7,227	-0.01%
2023/03/27	1	35.50	10	35.55	35.50	-9	7,223	-0.12%
2023/03/24	5	35.80	0	0.00	35.85	5	7,204	0.07%
2023/03/23	2.1	35.73	28	35.77	35.85	-25.9	7,168	-0.36%
2023/03/22	27	35.73	4.5	35.76	35.95	22.5	7,126	0.32%
2023/03/21	3.3	35.41	8	35.63	35.65	-4.7	6,984	-0.07%
2023/03/20	43.8	34.42	24	34.18	34.30	19.8	6,702	0.30%
2023/03/17	44.3	36.44	15.2	36.27	36.25	29.1	6,127	0.47%
2023/03/16	68.7	36.46	50	36.35	36.25	18.7	5,954	0.31%
2023/03/15	1.3	38.35	0	0.00	38.35	1.3	4,988	0.03%
2023/03/14	1.2	42.62	0	0.00	42.60	1.2	4,968	0.02%
2023/03/13	6.4	42.91	0	0.00	43.00	6.4	5,011	0.13%
2023/03/10	2	43.45	1	43.30	43.25	1	5,008	0.02%
2023/03/09	0.2	44.00	1	44.00	44.10	-0.8	4,978	-0.02%
2023/03/08	11	43.90	10	44.00	44.00	1	5,069	0.02%
2023/03/07	12.1	44.01	0	0.00	44.10	12.1	5,083	0.24%
2023/03/06	5	43.50	13	43.36	43.45	-8	5,069	-0.16%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	1.1	43.36	10.5	43.57	43.30	-9.4	5,100	-0.18%
2023/03/01	8.1	43.57	0	0.00	43.60	8.1	5,047	0.16%
2023/02/24	7	44.51	0	0.00	44.45	7	4,887	0.14%
2023/02/23	3	44.53	0	0.00	44.50	3	4,861	0.06%
2023/02/22	1.2	44.13	0	0.00	44.20	1.2	4,838	0.02%
2023/02/21	0.1	44.40	0	0.00	44.40	0.1	4,897	0.00%
2023/02/20	1	43.75	0	0.00	44.40	1	5,036	0.02%
2023/02/17	5	44.09	0.8	44.20	44.10	4.2	5,103	0.08%
2023/02/16	1	44.20	1	44.20	44.10	0	5,221	0.00%
2023/02/15	1	44.00	1	44.30	44.00	0	5,355	0.00%
2023/02/13	1	44.05	0	0.00	44.05	1	5,538	0.02%
2023/02/10	1	44.40	12	44.42	44.40	-11	5,566	-0.20%
2023/02/08	0	0.00	1	44.70	44.75	-1	5,670	-0.02%
2023/02/07	3	44.73	1	44.75	44.65	2	5,700	0.04%
2023/02/06	3.2	44.90	2.1	45.12	44.70	1.1	5,741	0.02%
2023/02/03	5	45.22	12	45.23	45.10	-7	5,764	-0.12%
2023/02/02	4	45.48	1	45.50	45.40	3	5,807	0.05%
2023/02/01	7	45.17	8.2	45.12	45.30	-1.2	5,868	-0.02%
2023/01/31	4	44.90	11	45.32	44.75	-7	6,156	-0.11%
2023/01/30	1	44.20	14	44.55	44.70	-13	6,185	-0.21%
2023/01/17	0	0.00	1.2	43.83	43.90	-1.2	6,144	-0.02%
2023/01/16	3	43.65	1.5	43.70	43.55	1.5	6,200	0.02%
2023/01/13	2	43.40	2	43.75	43.35	0	6,238	0.00%
2023/01/12	4.5	43.39	3	43.80	43.30	1.5	6,316	0.02%
2023/01/11	3	43.43	6	43.71	43.35	-3	6,377	-0.05%
2023/01/10	0	0.00	3	43.68	43.30	-3	6,394	-0.05%
2023/01/09	3	43.70	0	0.00	43.75	3	6,410	0.05%
2023/01/05	1	43.50	8	43.65	43.00	-7	6,835	-0.10%
2023/01/04	0.2	43.45	2	43.60	43.35	-1.8	6,948	-0.03%
2023/01/03	3	42.52	1	43.35	43.55	2	7,003	0.03%
2022/12/30	1	43.00	4	43.29	43.25	-3	6,996	-0.04%
2022/12/29	4	42.70	1	42.70	42.65	3	7,015	0.04%
2022/12/28	7	43.27	8	43.39	43.15	-1	7,027	-0.01%
2022/12/27	0	0.00	1	44.15	43.90	-1	7,143	-0.01%
2022/12/23	2.5	43.68	1	43.55	43.65	1.5	7,254	0.02%
2022/12/22	27	44.53	2	44.35	44.35	25	7,273	0.34%
2022/12/21	2	42.73	2	43.10	43.15	0	7,318	0.00%
2022/12/20	15.1	43.11	7	42.55	42.50	8.1	7,291	0.11%
2022/12/19	2.1	44.03	1	44.50	44.00	1.1	7,328	0.01%
2022/12/16	0.3	44.49	5	44.66	44.40	-4.7	7,295	-0.06%
2022/12/15	6.5	44.94	5	45.00	45.05	1.5	7,276	0.02%
2022/12/14	2.1	45.05	3	45.27	45.00	-0.9	7,264	-0.01%
2022/12/13	1	44.55	5	44.72	44.45	-4	7,239	-0.06%
2022/12/12	31.3	44.46	12	44.50	44.35	19.3	7,191	0.27%
2022/12/09	21	44.90	1	45.10	44.85	20	7,209	0.28%
2022/12/08	5.2	44.56	3	44.57	44.50	2.2	7,180	0.03%
2022/12/07	10.1	45.87	15	45.94	45.60	-4.9	7,113	-0.07%
2022/12/06	15.1	46.70	14	46.29	46.45	1.1	6,971	0.02%
2022/12/05	16	47.19	6	47.02	47.20	10	6,913	0.14%
2022/12/02	6	46.33	21	46.35	45.95	-15	6,853	-0.22%
2022/12/01	3	46.60	1	47.10	46.35	2	6,845	0.03%
2022/11/30	3	45.92	1	45.90	46.15	2	6,800	0.03%
2022/11/29	6	45.55	5	45.48	45.90	1	6,709	0.01%
2022/11/28	1	44.80	3	45.17	45.25	-2	6,788	-0.03%
2022/11/25	14	45.76	8	45.37	45.35	6	6,849	0.09%
2022/11/24	3	45.05	7	44.91	45.20	-4	6,829	-0.06%
2022/11/23	4	44.28	3	44.25	44.20	1	6,810	0.01%
2022/11/21	1	44.05	2	44.20	44.10	-1	6,880	-0.01%
2022/11/18	2	44.40	2	44.38	44.45	0	6,867	0.00%
2022/11/17	5	43.78	23	43.56	43.95	-18	6,861	-0.26%
2022/11/16	19	45.01	14	44.60	44.25	5	6,816	0.07%
2022/11/15	21.1	45.23	20	45.50	45.50	1.1	6,702	0.02%
2022/11/14	32	45.03	25	45.20	45.25	7	6,637	0.11%
2022/11/11	6	44.15	19	44.58	44.65	-13	6,548	-0.20%
2022/11/10	25.2	43.57	3	43.62	43.30	22.1	6,453	0.34%
2022/11/09	23	43.76	25	43.74	43.60	-2	6,546	-0.03%
2022/11/08	30	42.54	31	43.45	43.45	-1	6,489	-0.02%
2022/11/07	6	41.69	1	41.50	41.80	5	6,546	0.08%
2022/11/04	12.1	40.36	20	40.70	40.70	-8	6,674	-0.12%
2022/11/03	2.1	40.36	0	0.00	40.35	2.1	6,784	0.03%
2022/11/02	1	39.60	3	40.37	40.90	-2	6,852	-0.03%
2022/11/01	0.1	40.20	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	21.1	39.84	3	40.23	39.60	18.1	6,907	0.26%
2022/10/28	1	40.05	8	40.46	40.00	-7	6,976	-0.10%
2022/10/27	32	39.84	5	40.34	40.35	27	7,020	0.38%
2022/10/26	13	58.02	15	58.03	58.00	-2	6,861	-0.03%
2022/10/25	3	58.07	4	57.60	58.10	-1	7,285	-0.01%
2022/10/24	0	0.00	4.7	59.94	59.00	-4.7	7,298	-0.06%
2022/10/21	20	60.70	4	60.70	60.40	16	7,271	0.22%
2022/10/20	1	57.70	1	58.20	60.50	0	7,414	0.00%
2022/10/19	0	59.40	1	58.80	58.80	-1	7,709	-0.01%
2022/10/18	23	57.66	1	58.20	59.00	22	8,120	0.27%
2022/10/17	1	55.00	2	56.60	57.40	-1	9,704	-0.01%
2022/10/14	1	55.50	1	54.80	56.50	0	9,729	0.00%
2022/10/13	31.1	56.72	23.1	56.91	54.70	8	10,220	0.08%
2022/10/12	1	55.40	0	0.00	56.60	1	9,827	0.01%
2022/10/11	0	0.00	3.2	51.52	51.50	-3.2	9,732	-0.03%
2022/10/07	1	54.00	1.1	53.42	53.60	-0.1	9,688	0.00%
2022/10/06	2	53.10	7	52.70	53.10	-5	9,659	-0.05%
2022/10/05	2	51.30	2.3	51.80	51.40	-0.3	9,655	0.00%
2022/10/04	3	49.33	14	49.68	50.30	-11	9,677	-0.11%
2022/10/03	3	50.20	13	50.60	49.85	-10	9,596	-0.10%
2022/09/30	0	0.00	0.1	51.50	51.40	-0.1	9,546	0.00%
2022/09/29	3	51.10	3	51.37	51.40	0	9,562	0.00%
2022/09/28	5	51.04	3.1	51.09	50.60	1.9	9,600	0.02%
2022/09/27	3	53.30	10	53.70	53.70	-7	9,542	-0.07%
2022/09/26	8.3	52.71	3.5	53.39	53.50	4.8	9,574	0.05%
2022/09/23	0.5	56.50	2	56.50	56.10	-1.5	9,574	-0.02%
2022/09/22	7	56.45	2	56.60	56.50	5	9,599	0.05%
2022/09/21	1.5	58.23	2	58.40	58.40	-0.5	9,561	-0.01%
2022/09/20	1.1	58.33	1	58.90	58.90	0.1	9,553	0.00%
2022/09/19	3.5	58.34	0	0.00	58.00	3.5	9,556	0.04%
2022/09/16	2	59.60	2	60.00	59.80	0	9,573	0.00%
2022/09/15	1	60.40	0	0.00	60.30	1	9,578	0.01%
2022/09/14	2	58.90	0	0.00	59.00	2	9,595	0.02%
2022/09/13	1	60.70	0	0.00	60.70	1	9,604	0.01%
2022/09/12	2	60.30	0	0.00	60.30	2	9,658	0.02%
2022/09/08	3	60.27	0	0.00	60.30	3	9,752	0.03%
2022/09/07	2.2	58.36	0	0.00	58.00	2.2	9,759	0.02%
2022/09/06	1	60.10	1	60.00	60.00	0	9,736	0.00%
2022/09/05	1.1	59.95	1.2	60.00	59.90	-0.1	9,788	0.00%
2022/09/02	4.3	59.67	0.3	59.63	59.20	4	9,859	0.04%
2022/09/01	3.5	61.40	3	60.70	61.30	0.5	9,779	0.00%
2022/08/31	2	63.20	0	0.00	63.10	2	9,717	0.02%
2022/08/30	0	0.00	1	63.50	63.40	-1	9,714	-0.01%
2022/08/29	23	62.77	2	62.60	62.80	21	9,725	0.22%
2022/08/26	8	64.25	3	63.57	64.30	5	9,730	0.05%
2022/08/25	3	62.93	3.7	63.04	62.70	-0.7	9,704	-0.01%
2022/08/24	14	62.00	2	62.25	62.60	12	9,758	0.12%
2022/08/23	8.4	61.98	0	0.00	61.80	8.4	9,953	0.08%
2022/08/22	2	63.10	1	63.60	63.20	1	10,007	0.01%
2022/08/19	2	62.50	3.1	62.18	63.00	-1.1	10,012	-0.01%
2022/08/18	3	62.93	1	62.70	63.00	2	10,003	0.02%
2022/08/17	8	63.61	3	63.67	63.30	5	9,993	0.05%
2022/08/16	5.3	62.76	4.2	63.40	63.50	1.1	9,996	0.01%
2022/08/15	3	64.37	9	64.82	64.90	-6	9,864	-0.06%
2022/08/12	16	63.19	4	63.35	63.00	12	9,811	0.12%
2022/08/11	12.2	63.54	17	63.23	64.50	-4.8	9,774	-0.05%
2022/08/10	24	61.62	20.4	61.56	61.50	3.6	9,669	0.04%
2022/08/09	5	59.68	4	58.43	60.00	1	9,575	0.01%
2022/08/08	3	58.00	1	57.90	58.00	2	9,580	0.02%
2022/08/05	6	57.43	0	0.00	57.70	6	9,675	0.06%
2022/08/04	1.1	54.95	63.2	55.10	56.00	-62.1	9,803	-0.63%
2022/08/03	14.3	56.78	4	56.60	56.40	10.3	9,749	0.11%
2022/08/02	7.5	57.66	10	57.39	57.90	-2.6	9,726	-0.03%
2022/08/01	20	56.68	22.2	56.03	57.90	-2.2	9,782	-0.02%
2022/07/29	3.2	54.80	0.6	54.80	54.80	2.6	9,333	0.03%
2022/07/28	6.3	60.78	6	60.85	60.80	0.3	9,592	0.00%
2022/07/27	20	60.20	7	60.36	60.80	13	9,631	0.13%
2022/07/26	18	60.31	9	61.12	61.10	9	9,605	0.09%
2022/07/25	33.2	57.88	22	58.04	59.60	11.1	9,320	0.12%
2022/07/22	79.6	57.84	150.4	56.18	58.00	-70.7	9,034	-0.78%	大賣/
2022/07/21	3.1	59.20	11	59.20	59.20	-7.9	8,254	-0.10%
2022/07/20	52.6	68.55	62.1	69.91	65.70	-9.5	8,214	-0.12%
2022/07/19	3	72.80	0	0.00	72.90	3	7,723	0.04%
2022/07/18	0	0.00	3	72.43	72.80	-3	7,758	-0.04%
2022/07/14	7	70.86	0	0.00	71.30	7	7,784	0.09%
2022/07/13	2	70.80	1	70.90	71.20	1	7,796	0.01%
2022/07/12	0	0.00	1	69.80	69.10	-1	7,877	-0.01%
2022/07/11	8.1	69.39	20	69.70	69.40	-11.9	7,850	-0.15%
2022/07/07	22	70.85	2	70.15	71.00	20	7,858	0.25%
2022/07/06	3	69.90	3	70.90	69.90	0	8,040	0.00%
2022/07/05	15.2	72.01	0	0.00	71.40	15.2	8,002	0.19%
2022/07/04	2.1	70.30	0	0.00	71.40	2.1	7,999	0.03%
2022/07/01	13.4	70.99	5	71.00	70.30	8.4	8,025	0.10%
2022/06/30	3.1	73.87	0	0.00	73.40	3.1	7,927	0.04%
2022/06/29	0	0.00	2.3	74.83	74.80	-2.3	7,915	-0.03%
2022/06/28	3	74.90	0	0.00	74.80	3	7,956	0.04%
2022/06/27	3	75.10	0	0.00	75.50	3	8,050	0.04%
2022/06/24	1	74.50	9	74.04	74.50	-8	8,124	-0.10%
2022/06/23	8.3	72.16	0	0.00	72.70	8.3	8,146	0.10%
2022/06/21	1	74.60	11.1	74.28	74.40	-10.1	8,256	-0.12%
2022/06/20	12	73.38	9	74.24	72.60	3	8,320	0.04%
2022/06/17	4.8	74.57	2	75.20	74.30	2.8	8,386	0.03%
2022/06/16	7.6	76.02	0	0.00	75.70	7.6	8,421	0.09%
2022/06/15	1.5	77.40	1	77.30	77.00	0.5	8,689	0.01%
2022/06/14	2.1	75.82	1.3	76.79	77.30	0.8	8,740	0.01%
2022/06/13	8.3	76.37	8	76.64	75.70	0.3	8,821	0.00%
2022/06/10	3.2	78.63	11	78.60	78.50	-7.8	8,757	-0.09%
2022/06/09	7	78.36	5	78.20	78.40	2	8,756	0.02%
2022/06/08	2.8	78.10	10	78.28	77.90	-7.2	8,770	-0.08%
2022/06/07	9.1	77.63	2	77.50	77.80	7.1	8,799	0.08%
2022/06/06	2	77.40	8	77.13	77.60	-6	8,844	-0.07%
2022/06/02	9	76.41	0	0.00	76.20	9	8,997	0.10%
2022/06/01	15.4	76.50	16	76.25	76.10	-0.6	9,142	-0.01%
2022/05/31	3	75.37	5	75.28	77.10	-2	9,138	-0.02%
2022/05/30	6	74.38	2	74.60	75.00	4	9,004	0.04%
2022/05/27	3	72.87	0	0.00	72.80	3	8,955	0.03%
2022/05/26	1	72.20	4.1	72.89	72.00	-3.1	9,021	-0.03%
2022/05/25	3	72.37	0	0.00	72.50	3	9,173	0.03%
2022/05/24	3	71.87	1	71.90	71.70	2	9,462	0.02%
2022/05/23	4	72.75	19	72.69	72.70	-15	9,605	-0.16%
2022/05/20	11.3	72.59	5	72.90	72.70	6.3	9,745	0.06%
2022/05/19	63.1	72.36	0	0.00	71.90	63.1	9,872	0.64%
2022/05/18	7	72.91	20	72.87	73.80	-13	9,887	-0.13%
2022/05/17	58.2	70.81	1	70.50	71.30	57.2	9,881	0.58%
2022/05/16	13	70.50	9	70.69	70.20	4	9,838	0.04%
2022/05/13	12	70.72	6	69.82	71.50	6	9,759	0.06%
2022/05/12	12.3	70.86	0	0.00	69.80	12.3	9,667	0.13%
2022/05/11	3.1	73.75	0	74.40	73.40	3.1	9,487	0.03%
2022/05/10	3	73.60	13	73.12	74.30	-10	9,478	-0.11%
2022/05/09	10.3	75.78	45	74.12	74.00	-34.7	9,401	-0.37%
2022/05/06	26.3	76.04	12	75.85	76.40	14.3	9,293	0.15%
2022/05/05	143.1	78.17	50	77.56	77.70	93.1	9,294	1.00%	大買/
2022/05/04	2.3	80.14	43	79.65	80.30	-40.7	8,937	-0.46%
2022/05/03	55.8	79.30	22	79.59	79.60	33.8	8,877	0.38%
2022/04/29	16	77.85	1	78.00	78.30	15	8,755	0.17%
2022/04/28	16.1	78.03	9	77.56	77.50	7.1	8,743	0.08%
2022/04/27	54.3	77.19	326.7	77.82	78.90	-272.4	8,590	-3.17%	大賣/鉅額交易
2022/04/26	10	74.50	3	74.50	74.50	7	7,745	0.09%
2022/04/25	3	67.37	3	67.57	67.80	0	7,794	0.00%
2022/04/22	1	69.10	1	69.00	69.10	0	7,749	0.00%
2022/04/21	4	70.08	2	70.00	69.90	2	7,781	0.03%
2022/04/20	3	70.07	1	70.52	70.30	2	7,799	0.03%
2022/04/19	14	70.43	7	70.69	70.20	7	7,905	0.09%
2022/04/18	11.1	70.40	2.1	70.04	69.80	9	8,173	0.11%
2022/04/15	4.5	72.63	2.1	72.98	72.50	2.4	8,063	0.03%
2022/04/14	11	74.22	3	73.80	73.80	8	8,033	0.10%
2022/04/13	19.1	74.39	7	74.69	74.30	12.1	8,065	0.15%
2022/04/12	17.2	74.75	7.2	76.27	73.20	10.1	8,002	0.13%
2022/04/11	13	78.41	11.4	77.82	77.80	1.6	7,785	0.02%
2022/04/08	4	77.65	6.2	79.06	79.10	-2.2	7,767	-0.03%
2022/04/07	10	78.73	4	77.90	77.50	6	7,746	0.08%
2022/04/06	9.1	78.64	8	79.11	79.80	1.1	7,673	0.01%
2022/04/01	4.1	78.93	0	0.00	79.10	4.1	7,626	0.05%
2022/03/31	4	78.65	7	79.33	79.30	-3	7,628	-0.04%
2022/03/30	3	79.59	3	79.96	79.10	0	7,624	0.00%
2022/03/29	5	78.20	8	78.79	79.20	-3	7,527	-0.04%
2022/03/28	2	76.50	0	0.00	77.20	2	7,434	0.03%
2022/03/25	5	76.20	9	76.98	77.20	-4	7,414	-0.05%
2022/03/24	61	74.64	7.6	75.20	75.10	53.4	7,271	0.73%
2022/03/23	5.1	74.11	12	74.47	74.90	-6.9	7,250	-0.10%
2022/03/22	1	73.00	32.8	73.21	73.60	-31.8	7,157	-0.44%
2022/03/21	10.1	72.53	4	72.35	71.90	6.1	7,055	0.09%
2022/03/18	4	71.10	10	71.53	73.00	-6	6,990	-0.09%
2022/03/17	8.1	70.71	78	70.44	70.80	-69.9	6,786	-1.03%
2022/03/16	4.4	69.89	1	69.60	70.10	3.4	6,737	0.05%
2022/03/15	0.2	71.90	0	0.00	71.70	0.2	6,594	0.00%
2022/03/14	5	72.10	4	72.33	72.10	1	6,578	0.02%
2022/03/11	2.1	71.45	0	0.00	72.10	2.1	6,614	0.03%
2022/03/10	2.1	71.42	4	71.90	71.90	-1.9	6,630	-0.03%
2022/03/09	7.1	69.47	9	69.41	69.90	-1.9	6,627	-0.03%
2022/03/08	16.3	69.23	7	69.19	67.60	9.3	6,590	0.14%
2022/03/07	5.2	71.20	10.1	71.59	70.60	-4.9	6,421	-0.08%
2022/03/04	7.1	73.48	3.4	73.24	73.30	3.7	6,411	0.06%
2022/03/03	1	73.50	16	73.66	73.60	-15	6,550	-0.23%
2022/03/02	5	71.90	3	71.97	72.40	2	6,620	0.03%
2022/03/01	2.1	71.80	6	71.87	72.00	-3.9	6,599	-0.06%
2022/02/25	12.3	71.74	7.1	71.25	71.60	5.2	6,532	0.08%
2022/02/24	10.8	73.02	30.1	72.37	71.50	-19.3	6,388	-0.30%
2022/02/23	2.2	74.38	4.1	74.14	74.40	-2	6,141	-0.03%
2022/02/22	2.8	71.27	4	71.10	71.80	-1.2	6,098	-0.02%
2022/02/21	3	71.80	18.4	70.39	71.90	-15.4	5,982	-0.26%
2022/02/18	9.8	69.16	3	69.00	69.90	6.8	5,863	0.12%
2022/02/17	22.3	69.12	2	68.60	68.80	20.3	5,808	0.35%
2022/02/16	0	0.00	1	67.90	67.80	-1	5,947	-0.02%
2022/02/15	1	67.60	0	0.00	67.50	1	6,047	0.02%
2022/02/14	7.1	67.53	2	68.00	67.50	5.1	6,087	0.08%
2022/02/11	1	68.30	1	68.10	68.90	0	6,110	0.00%
2022/02/10	1	68.80	1	68.30	68.80	0	6,203	0.00%
2022/02/08	2	67.45	1	68.00	67.70	1	6,283	0.02%
2022/02/07	2	66.40	7	66.47	67.20	-5	6,266	-0.08%
2022/01/26	3	63.70	1	63.70	63.70	2	6,224	0.03%
2022/01/25	5	63.46	0	0.00	63.40	5	6,480	0.08%
2022/01/24	2.1	63.67	0	0.00	64.40	2.1	6,577	0.03%
2022/01/21	3.3	65.04	2	65.25	64.80	1.3	6,731	0.02%
2022/01/20	0	0.00	7	66.47	66.30	-7	6,874	-0.10%
2022/01/19	0.3	66.62	0	0.00	66.00	0.3	7,402	0.00%
2022/01/18	0	0.00	3	67.23	67.00	-3	7,750	-0.04%
2022/01/17	0	0.00	1	66.40	66.80	-1	7,872	-0.01%
2022/01/14	0.1	66.70	3	66.47	66.00	-2.9	8,057	-0.04%
2022/01/13	5	66.00	1	66.80	67.00	4	8,087	0.05%
2022/01/12	2.1	66.45	2.1	66.60	66.50	-0.1	8,079	0.00%
2022/01/11	3.1	65.21	10.7	65.45	67.00	-7.6	7,972	-0.10%
2022/01/10	0	0.00	2.4	63.12	63.90	-2.4	7,738	-0.03%
2022/01/07	1.1	62.83	5	63.06	62.80	-3.9	7,732	-0.05%
2022/01/06	0	0.00	1	63.70	63.60	-1	7,738	-0.01%
2022/01/04	0.1	62.91	1	62.90	63.20	-0.9	7,864	-0.01%
2022/01/03	1	63.69	0	0.00	63.60	1	7,931	0.01%
2021/12/30	3.1	63.64	0	0.00	63.80	3.1	7,940	0.04%
2021/12/29	1	63.50	1	63.60	63.50	0	8,031	0.00%
2021/12/28	1	62.90	4.1	62.90	63.00	-3.1	8,085	-0.04%
2021/12/27	3	63.07	0	0.00	63.00	3	8,192	0.04%
2021/12/24	0	0.00	1	63.00	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	5	62.36	62.50	-5	8,336	-0.06%
2021/12/22	5	62.44	1	62.20	62.00	4	8,446	0.05%
2021/12/21	8	62.48	1	62.20	62.40	7	8,678	0.08%
2021/12/20	1.1	61.12	1	61.80	61.40	0.1	9,124	0.00%
2021/12/17	1	61.30	0	0.00	61.30	1	9,432	0.01%
2021/12/16	0	0.00	0.1	62.20	61.80	-0.1	10,123	0.00%
2021/12/15	1.1	61.90	1	62.10	61.90	0.1	10,653	0.00%
2021/12/14	5.1	61.16	1	61.60	61.00	4.1	10,919	0.04%
2021/12/13	11.3	62.18	13	62.15	61.60	-1.7	11,008	-0.02%
2021/12/10	1.1	63.22	0.4	63.50	63.20	0.7	11,117	0.01%
2021/12/09	2	64.05	0	0.00	64.00	2	11,358	0.02%
2021/12/08	7.1	64.15	0	0.00	64.10	7.1	11,789	0.06%
2021/12/07	8.1	64.28	7.5	63.84	64.40	0.6	12,028	0.00%
2021/12/06	7.1	63.12	0	0.00	63.00	7.1	12,160	0.06%
2021/12/03	8.1	63.70	1.5	64.50	63.40	6.6	12,276	0.05%
2021/12/02	3.2	63.92	2	63.80	63.70	1.2	12,428	0.01%
2021/12/01	2	64.65	3.4	64.71	64.80	-1.4	12,676	-0.01%
2021/11/30	3.1	64.77	2	65.10	64.20	1.1	12,675	0.01%
2021/11/29	4.3	63.06	3	63.40	63.80	1.3	12,668	0.01%
2021/11/26	5.3	64.93	4.5	65.33	64.90	0.8	12,667	0.01%
2021/11/25	1.1	67.28	2	67.10	66.70	-0.9	12,678	-0.01%
2021/11/24	17	66.84	0	0.00	66.90	17	12,709	0.13%
2021/11/23	6.4	66.61	1	66.80	66.50	5.4	12,738	0.04%
2021/11/22	20.1	67.00	0	0.00	66.70	20.1	12,707	0.16%
2021/11/19	3.3	67.61	0.5	67.61	67.10	2.8	12,660	0.02%
2021/11/18	0.6	69.00	2	68.70	68.70	-1.4	12,521	-0.01%
2021/11/17	2	68.50	4	68.75	68.90	-2	12,501	-0.02%
2021/11/16	1	68.40	0	0.00	68.50	1	12,484	0.01%
2021/11/15	15.1	69.00	2.1	69.94	69.00	13	12,470	0.10%
2021/11/12	6	67.43	7	68.04	68.50	-1	12,312	-0.01%
2021/11/11	5.1	66.53	17	66.92	66.70	-11.9	12,278	-0.10%
2021/11/10	4	66.93	16.4	66.99	66.80	-12.4	12,311	-0.10%
2021/11/09	4.4	66.98	9.7	67.21	67.50	-5.3	12,330	-0.04%
2021/11/08	3	67.47	5	67.42	67.50	-2	12,253	-0.02%
2021/11/05	9.1	67.26	14	66.86	67.00	-5	12,270	-0.04%
2021/11/04	4.5	69.24	0.6	69.02	68.50	3.9	12,132	0.03%
2021/11/03	9	69.57	9	69.24	69.60	0	12,059	0.00%
2021/11/02	16.2	68.60	119.2	69.54	68.20	-103	11,962	-0.86%	大賣/鉅額交易
2021/11/01	8	70.90	23	70.64	70.90	-15	11,713	-0.13%
2021/10/29	16.1	71.00	10	70.98	70.90	6.1	11,593	0.05%
2021/10/28	9.2	69.64	17.1	69.96	69.90	-7.9	11,409	-0.07%
2021/10/27	44.7	69.45	60.6	69.28	69.90	-16	11,209	-0.14%
2021/10/26	31.1	65.45	31.4	64.38	67.20	-0.3	10,637	0.00%
2021/10/25	7	61.19	25	61.22	61.90	-18	10,289	-0.17%
2021/10/22	7.1	59.47	8	59.89	60.80	-0.9	10,202	-0.01%
2021/10/21	2	58.00	4	57.98	58.20	-2	10,106	-0.02%
2021/10/20	6	56.70	2	56.85	57.30	4	10,103	0.04%
2021/10/19	22	56.31	3	56.37	57.00	19	10,262	0.19%
2021/10/18	0.1	56.30	0	0.00	56.40	0.1	10,314	0.00%
2021/10/15	1	55.10	15	55.00	55.20	-14	10,382	-0.13%
2021/10/14	5	54.40	5	54.70	54.50	0	10,443	0.00%
2021/10/13	5.1	54.50	2.1	54.72	54.80	3	10,588	0.03%
2021/10/12	2.2	55.82	0	0.00	55.30	2.2	10,583	0.02%
2021/10/08	1	56.50	21	56.75	56.80	-20	10,518	-0.19%
2021/10/07	1	56.10	0	0.00	56.40	1	10,529	0.01%
2021/10/06	18	56.44	0	0.00	55.30	18	10,674	0.17%
2021/10/05	2	55.20	2	54.95	56.00	0	10,724	0.00%
2021/10/04	4.1	55.58	4.2	55.59	55.30	-0.1	10,856	0.00%
2021/10/01	9.7	56.14	6.2	56.16	56.00	3.5	11,058	0.03%
2021/09/30	5	57.64	1	58.10	57.40	4	11,098	0.04%
2021/09/29	3	57.43	3.4	57.53	57.40	-0.4	11,014	0.00%
2021/09/28	24	57.59	24.2	57.10	57.90	-0.2	10,929	0.00%
2021/09/27	52.2	56.90	22.9	57.47	56.10	29.3	10,701	0.27%
2021/09/24	42.4	60.31	16.6	59.87	59.80	25.8	10,230	0.25%
2021/09/23	69	60.94	61	61.49	61.10	8	9,950	0.08%
2021/09/22	93.5	82.26	26.1	81.29	82.30	67.4	9,324	0.72%
2021/09/17	8.5	84.45	57	84.90	85.00	-48.5	9,002	-0.54%
2021/09/16	6.2	84.31	33.5	85.00	83.90	-27.3	8,754	-0.31%
2021/09/15	22.3	84.35	13.2	84.49	84.60	9.1	8,643	0.11%
2021/09/14	10.5	81.32	15	81.91	83.50	-4.5	8,435	-0.05%
2021/09/13	13.6	82.10	18.3	82.25	81.50	-4.7	8,187	-0.06%
2021/09/10	12	80.45	42	80.43	81.20	-30	7,808	-0.38%
2021/09/09	8.1	76.71	13.1	76.08	78.50	-5	7,588	-0.07%
2021/09/08	9.5	75.26	11.2	75.37	75.10	-1.6	7,397	-0.02%
2021/09/07	18	74.96	11.1	74.92	76.10	6.9	7,242	0.10%
2021/09/06	23	74.03	4.5	73.27	73.60	18.5	7,053	0.26%
2021/09/03	8.1	70.05	5.1	69.81	69.90	3	6,790	0.04%
2021/09/02	11	70.51	7	71.14	69.40	4	6,743	0.06%
2021/09/01	24.6	69.70	4.4	71.01	71.30	20.2	6,592	0.31%
2021/08/31	9.1	68.74	11	68.29	69.30	-1.9	6,396	-0.03%
2021/08/30	6	67.47	11	67.50	67.60	-5	6,261	-0.08%
2021/08/27	2.1	66.01	5	66.40	66.90	-2.9	6,208	-0.05%
2021/08/26	1	65.30	3	65.40	65.30	-2	6,145	-0.03%
2021/08/25	0	65.30	6	65.23	65.40	-6	6,158	-0.10%
2021/08/24	10	64.40	10	64.65	64.80	0	6,142	0.00%
2021/08/23	0	0.00	1	64.80	64.80	-1	6,169	-0.02%
2021/08/20	2	63.05	0	0.00	63.00	2	6,168	0.03%
2021/08/19	3	64.07	3	64.03	63.60	0	6,197	0.00%
2021/08/18	5	64.30	12	64.57	65.40	-7	6,155	-0.11%
2021/08/17	7	64.07	13	64.29	63.50	-6	6,094	-0.10%
2021/08/16	8.3	66.51	20	66.68	65.90	-11.7	6,041	-0.19%
2021/08/13	37	67.14	3.2	67.58	67.80	33.8	5,959	0.57%
2021/08/12	2.3	65.56	14	65.84	67.00	-11.8	5,897	-0.20%
2021/08/11	0	0.00	2	65.45	65.30	-2	5,920	-0.03%
2021/08/09	0.1	64.50	2	64.85	64.90	-1.9	6,139	-0.03%
2021/08/05	0	0.00	2	64.90	64.70	-2	6,402	-0.03%
2021/08/04	40	64.50	6	64.73	65.00	34	6,738	0.50%
2021/08/03	11	64.24	1	63.60	64.30	10	6,917	0.14%
2021/08/02	4	63.10	9	63.21	63.60	-5	7,003	-0.07%
2021/07/30	0	0.00	8	62.13	62.40	-8	6,997	-0.11%
2021/07/29	0.1	62.30	2	62.05	62.20	-1.9	7,027	-0.03%
2021/07/28	5	60.90	13	61.10	61.40	-8	7,070	-0.11%
2021/07/27	6.1	62.75	4	62.90	62.10	2.1	7,230	0.03%
2021/07/26	0	0.00	2	65.80	64.80	-2	7,176	-0.03%
2021/07/23	3	65.83	9.1	65.64	66.40	-6.1	7,135	-0.09%
2021/07/22	6	64.95	5	64.80	65.00	1	6,977	0.01%
2021/07/21	5	64.74	8	65.20	65.10	-3	6,938	-0.04%
2021/07/20	6	65.60	8	65.75	65.80	-2	6,906	-0.03%
2021/07/19	15	67.25	9.1	67.40	66.60	5.9	6,888	0.09%
2021/07/16	0	0.00	3	65.17	65.60	-3	6,921	-0.04%
2021/07/15	5	64.00	2	64.70	64.80	3	6,945	0.04%
2021/07/14	4	62.88	39.2	62.74	63.30	-35.2	6,955	-0.51%
2021/07/13	9	64.73	17	64.55	64.00	-8	7,001	-0.11%
2021/07/12	10.5	64.64	34.2	64.84	65.40	-23.7	6,962	-0.34%
2021/07/09	18	63.13	14.4	62.59	62.90	3.6	6,865	0.05%
2021/07/08	23	61.45	19	61.37	62.90	4	6,744	0.06%
2021/07/07	6.2	58.69	21	59.02	59.10	-14.8	6,524	-0.23%
2021/07/06	0.4	57.05	0	0.00	56.80	0.4	6,403	0.01%
2021/07/05	4.2	56.73	5	56.66	56.70	-0.8	6,492	-0.01%
2021/07/02	0	0.00	1	56.60	56.40	-1	6,586	-0.02%
2021/07/01	1.2	56.68	5	56.90	56.60	-3.8	6,649	-0.06%
2021/06/30	3.6	56.54	7	56.41	56.60	-3.4	6,742	-0.05%
2021/06/29	18.4	56.85	1	56.60	56.70	17.4	6,807	0.26%
2021/06/28	6	56.92	9	56.92	57.60	-3	6,848	-0.04%
2021/06/25	5	54.72	1	54.70	54.80	4	6,779	0.06%
2021/06/24	1	54.50	24	54.44	54.20	-23	7,383	-0.31%
2021/06/23	16	54.00	6	54.08	54.00	10	7,402	0.14%
2021/06/22	0	0.00	3	54.20	53.80	-3	7,489	-0.04%
2021/06/21	36	54.00	2	53.90	53.90	34	7,565	0.45%
2021/06/18	12	53.38	0	0.00	54.00	12	7,566	0.16%
2021/06/17	12	53.21	5	53.24	53.20	7	7,575	0.09%
2021/06/16	0	0.00	2	53.40	53.40	-2	7,669	-0.03%
2021/06/15	2	53.55	1	53.70	53.70	1	7,756	0.01%
2021/06/11	0	0.00	9	52.93	53.20	-9	7,884	-0.11%
2021/06/10	0	52.30	0	0.00	52.30	0	7,938	0.00%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/07	8	52.09	0	0.00	52.20	8	8,253	0.10%
2021/06/04	0	0.00	11	52.51	52.50	-11	8,346	-0.13%
2021/06/03	3.1	52.57	12	52.52	52.70	-9	8,488	-0.11%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/06/01	5.1	52.52	1	52.50	52.50	4.1	8,588	0.05%
2021/05/28	2	52.50	5	52.30	52.40	-3	8,738	-0.03%
2021/05/26	0	0.00	3	51.70	51.80	-3	8,838	-0.03%
2021/05/20	16	51.23	1	51.20	51.00	15	9,068	0.17%
2021/05/19	6	51.15	9	51.27	51.20	-3	9,040	-0.03%
2021/05/18	0	0.00	7	50.56	51.00	-7	9,037	-0.08%
2021/05/17	7	48.76	14	48.93	48.45	-7	8,988	-0.08%
2021/05/14	51	51.96	4	51.35	51.00	47	8,783	0.54%
2021/05/13	1	48.60	7	50.19	49.85	-6	8,642	-0.07%
2021/05/12	31.5	50.24	33.3	51.57	50.20	-1.8	8,526	-0.02%
2021/05/11	11	54.04	19	54.83	53.80	-8	8,165	-0.10%
2021/05/10	1	53.80	8.1	54.32	54.60	-7.1	7,961	-0.09%
2021/05/07	10.1	53.01	4	53.18	53.50	6.1	7,907	0.08%
2021/05/06	3	53.00	12	52.90	53.00	-9	7,904	-0.11%
2021/05/05	1	53.40	0	0.00	52.50	1	7,852	0.01%
2021/05/04	18	52.36	11	53.41	52.20	7	7,773	0.09%
2021/05/03	1	53.30	5	53.24	53.10	-4	7,497	-0.05%
2021/04/29	4	53.30	2	53.40	53.10	2	7,427	0.03%
2021/04/28	7	53.63	1	53.80	53.70	6	7,378	0.08%
2021/04/27	3	53.93	2	53.95	54.10	1	7,421	0.01%
2021/04/26	19	54.22	12	54.43	54.30	7	7,393	0.09%
2021/04/23	5	52.82	7	52.80	53.20	-2	7,335	-0.03%
2021/04/22	13	53.61	22	53.52	52.70	-9	7,311	-0.12%
2021/04/21	15	53.83	19	53.84	54.10	-4	7,133	-0.06%
2021/04/20	1	52.90	13	52.95	53.10	-12	7,055	-0.17%
2021/04/19	19	53.06	4.1	52.99	53.10	14.9	7,025	0.21%
2021/04/16	7	50.89	8	50.38	51.40	-1	6,894	-0.01%
2021/04/15	0	0.00	4	50.00	50.10	-4	6,783	-0.06%
2021/04/14	10	49.48	14	49.75	49.55	-4	6,728	-0.06%
2021/04/13	1	49.90	6	49.91	49.85	-5	6,716	-0.07%
2021/04/12	2	49.85	4	49.78	49.95	-2	6,649	-0.03%
2021/04/09	4	49.44	5	49.44	49.45	-1	6,629	-0.02%
2021/04/08	14	49.80	4	49.85	49.80	10	6,544	0.15%
2021/04/07	16.5	49.95	24	50.01	50.00	-7.5	6,455	-0.12%
2021/04/06	4	50.11	15	49.93	50.00	-11	6,395	-0.17%
2021/04/01	12.1	49.49	52	49.52	49.60	-39.9	6,285	-0.63%
2021/03/31	14	49.46	6.2	49.39	49.50	7.8	6,175	0.13%
2021/03/30	17	48.76	17	48.78	48.90	0	6,036	0.00%
2021/03/29	135.1	48.86	22	48.66	48.85	113.1	5,902	1.92%	大買/鉅額交易
2021/03/26	0	0.00	2	45.70	45.75	-2	5,279	-0.04%
2021/03/24	17	44.82	24	44.48	44.40	-7	5,136	-0.14%
2021/03/23	13	44.80	0	0.00	45.20	13	5,052	0.26%
2021/03/22	2	44.53	1	44.60	44.85	1	5,014	0.02%
2021/03/19	7.1	44.48	2	44.55	44.55	5.1	4,970	0.10%
2021/03/18	2	45.38	17	45.36	45.15	-15	4,895	-0.31%
2021/03/17	25	45.28	17	45.24	45.30	8	4,839	0.17%
2021/03/16	2	44.33	5	44.25	44.40	-3	4,730	-0.06%
2021/03/15	0	0.00	1	43.30	43.75	-1	4,852	-0.02%
2021/03/12	18	43.48	12	43.64	43.30	6	4,930	0.12%
2021/03/11	6	43.79	23	43.79	43.80	-17	4,909	-0.35%
2021/03/10	18	43.84	16	43.87	43.85	2	4,774	0.04%
2021/03/09	11	43.17	6	43.21	43.50	5	4,695	0.11%
2021/03/08	2	42.40	8	42.58	42.75	-6	4,623	-0.13%
2021/03/05	2.2	42.00	3	42.02	42.15	-0.8	4,621	-0.02%
2021/03/04	15	42.18	3	42.13	42.20	12	4,853	0.25%
2021/03/03	1	41.95	4	41.99	42.05	-3	4,788	-0.06%
2021/03/02	6	41.87	0	0.00	41.60	6	4,714	0.13%
2021/02/26	0	0.00	19	41.65	41.70	-19	4,687	-0.41%
2021/02/25	1	41.55	0	0.00	41.65	1	4,612	0.02%
2021/02/24	4	41.55	11.2	41.79	41.45	-7.2	4,608	-0.16%
2021/02/23	38.6	41.61	10.4	41.69	41.75	28.2	4,563	0.62%
2021/02/22	4	41.10	4	41.05	41.20	0	4,583	0.00%
2021/02/19	6	40.58	0	0.00	40.90	6	4,526	0.13%
2021/02/18	4	40.79	1	40.80	40.90	3	4,534	0.07%
2021/02/17	11	40.25	2	40.00	40.20	9	4,507	0.20%
2021/02/05	2	39.58	0	0.00	39.50	2	4,506	0.04%
2021/02/04	1	39.00	3	39.30	39.45	-2	4,576	-0.04%
2021/02/03	0	0.00	1	39.20	39.10	-1	4,711	-0.02%
2021/02/01	0	0.00	3	38.82	38.80	-3	4,840	-0.06%
2021/01/29	5	38.99	0	0.00	38.75	5	4,864	0.10%
2021/01/28	2	39.15	34	39.35	39.25	-32	4,838	-0.66%
2021/01/27	1	39.75	2	39.60	39.50	-1	4,832	-0.02%
2021/01/26	1	39.55	2	39.55	39.50	-1	4,866	-0.02%
2021/01/25	1	39.80	6	39.73	39.70	-5	4,884	-0.10%
2021/01/22	2	39.40	1	39.60	39.60	1	4,948	0.02%
2021/01/21	1	39.35	0	0.00	39.50	1	5,016	0.02%
2021/01/20	7	39.52	6	39.52	39.35	1	5,139	0.02%
2021/01/19	1	40.00	2.1	40.13	40.00	-1.1	5,446	-0.02%
2021/01/18	0	0.00	5	39.85	40.20	-5	5,425	-0.09%
2021/01/15	0	0.00	5	40.60	40.25	-5	5,380	-0.09%
2021/01/14	8	40.74	0	0.00	40.70	8	5,366	0.15%
2021/01/13	2	40.70	0	0.00	40.70	2	5,365	0.04%
2021/01/12	0	0.00	2	40.95	40.50	-2	5,374	-0.04%
2021/01/11	3	40.65	5.4	40.55	40.65	-2.4	5,350	-0.04%
2021/01/08	3.2	40.28	1	40.35	40.35	2.2	5,361	0.04%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	0	0.00	17	40.44	40.20	-17	5,376	-0.32%
2021/01/05	2	40.70	14	40.76	40.70	-12	5,327	-0.23%
2021/01/04	1	40.75	0	0.00	40.70	1	5,346	0.02%
2020/12/31	0	0.00	2	40.90	40.90	-2	5,360	-0.04%
2020/12/30	4	40.74	0	0.00	40.75	4	5,371	0.07%
2020/12/28	2	40.50	1	40.50	40.55	1	5,409	0.02%
2020/12/25	0	0.00	0.5	40.65	40.60	-0.5	5,433	-0.01%
2020/12/24	0	0.00	4	40.48	40.60	-4	5,530	-0.07%
2020/12/23	1	40.20	10	40.15	40.10	-9	5,534	-0.16%
2020/12/22	3	40.33	0	0.00	40.25	3	5,545	0.05%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/16	1	40.65	0	0.00	40.75	1	5,582	0.02%
2020/12/15	1	40.45	0	0.00	40.45	1	5,575	0.02%
2020/12/14	2	40.58	1	40.50	40.45	1	5,559	0.02%
2020/12/11	2	40.55	2	40.50	40.55	0	5,568	0.00%
2020/12/10	3	40.42	21	40.15	40.35	-18	5,520	-0.33%
2020/12/09	15	40.20	2	40.28	40.40	13	5,490	0.24%
2020/12/08	2	41.25	0	0.00	41.20	2	5,326	0.04%
2020/12/07	4	41.89	6	41.90	41.75	-2	5,223	-0.04%
2020/12/04	3	41.58	2	41.55	41.55	1	5,175	0.02%
2020/12/03	3	41.33	4	41.28	41.45	-1	5,148	-0.02%
2020/12/02	4	41.45	0	0.00	41.25	4	5,134	0.08%
2020/12/01	17	41.64	3	41.77	41.65	14	5,124	0.27%
2020/11/30	6	41.83	33	41.91	42.05	-27	5,073	-0.53%
2020/11/27	0.1	40.95	0	0.00	41.35	0.1	4,872	0.00%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	23	40.91	0	0.00	40.80	23	5,174	0.44%
2020/11/24	7	41.11	7	41.14	41.00	0	5,340	0.00%
2020/11/23	19	41.34	1	41.45	41.30	18	5,495	0.33%
2020/11/20	6	41.24	6	41.22	41.40	0	5,501	0.00%
2020/11/19	26	41.41	7	41.61	41.40	19	5,590	0.34%
2020/11/17	7	40.85	0	0.00	40.85	7	5,622	0.12%
2020/11/16	16	40.87	1	40.80	40.80	15	5,871	0.26%
2020/11/13	15	40.60	0	0.00	40.70	15	6,573	0.23%
2020/11/11	6	40.84	5.5	40.97	41.40	0.5	6,913	0.01%
2020/11/10	1	40.55	2	40.85	40.65	-1	6,835	-0.01%
2020/11/09	2	40.10	1	40.15	40.20	1	6,776	0.01%
2020/11/06	1.2	40.22	1.2	40.38	40.05	0	6,781	0.00%
2020/11/05	2.3	40.14	0	0.00	40.25	2.3	6,780	0.03%
2020/11/04	0	0.00	1.2	40.04	40.00	-1.2	6,756	-0.02%
2020/11/03	3	40.08	1.9	40.10	40.05	1.1	6,766	0.02%
2020/11/02	1	39.70	1	39.75	39.70	0	6,788	0.00%
2020/10/30	3	39.78	0	0.00	39.50	3	6,796	0.04%
2020/10/29	1	39.80	0	0.00	40.05	1	6,757	0.01%
2020/10/27	11	40.77	7	40.69	41.05	4	6,679	0.06%
2020/10/23	2	38.90	1	38.80	38.70	1	6,412	0.02%
2020/10/21	0	0.00	1	38.55	38.55	-1	6,530	-0.02%
2020/10/20	10	38.70	0.5	38.55	38.50	9.5	6,543	0.15%
2020/10/19	5	38.50	0	0.00	38.55	5	6,523	0.08%
2020/10/16	0.5	38.30	0	0.00	38.20	0.5	6,513	0.01%
2020/10/15	19	38.64	0	0.00	38.55	19	6,509	0.29%
2020/10/14	2	38.93	0	0.00	38.95	2	6,508	0.03%
2020/10/12	17	39.06	3	39.30	38.85	14	6,755	0.21%
2020/10/08	2	39.55	11	39.69	39.30	-9	6,856	-0.13%
2020/10/07	2	40.00	2	39.75	39.75	0	6,888	0.00%
2020/10/06	2	39.83	0	0.00	39.90	2	6,927	0.03%
2020/10/05	0.5	39.25	1	39.30	39.25	-0.5	6,954	-0.01%
2020/09/30	0	0.00	14.1	38.74	38.90	-14.1	6,943	-0.20%
2020/09/29	0	0.00	4	38.90	38.85	-4	6,951	-0.06%
2020/09/28	2	39.43	0.1	39.65	39.40	1.9	6,890	0.03%
2020/09/25	0	0.00	6	39.63	39.30	-6	6,921	-0.09%
2020/09/24	7	39.54	1	39.40	39.40	6	6,959	0.09%
2020/09/23	0	0.00	2	40.25	40.20	-2	7,020	-0.03%
2020/09/22	8	40.94	23	40.80	40.85	-15	7,024	-0.21%
2020/09/21	22	41.65	6	41.65	41.40	16	7,034	0.23%
2020/09/18	0.5	41.70	3	41.67	41.70	-2.5	7,052	-0.04%
2020/09/17	0	0.00	4.4	41.56	41.50	-4.4	7,064	-0.06%
2020/09/16	5	41.90	7	41.67	41.65	-2	7,082	-0.03%
2020/09/14	3	41.55	1	41.50	41.55	2	7,072	0.03%
2020/09/11	1	41.25	4	41.25	41.30	-3	7,096	-0.04%
2020/09/10	0	0.00	1	41.15	41.10	-1	7,073	-0.01%
2020/09/09	0	0.00	2	41.00	41.40	-2	7,137	-0.03%
2020/09/08	1	41.50	0	0.00	41.40	1	7,177	0.01%
2020/09/07	5	41.75	2	41.95	41.45	3	7,272	0.04%
2020/09/04	0	0.00	1	41.15	41.50	-1	7,403	-0.01%
2020/09/03	7	41.79	0	0.00	41.80	7	7,475	0.09%
2020/09/02	1	42.25	1	41.55	41.45	0	7,464	0.00%
2020/09/01	2	42.05	13	42.00	41.85	-11	7,474	-0.15%
2020/08/31	10.1	42.74	5	43.12	43.20	5.1	7,377	0.07%
2020/08/28	13	42.38	8	41.78	42.20	5	7,189	0.07%
2020/08/27	2	40.05	4	40.06	40.05	-2	7,080	-0.03%
2020/08/26	10	39.25	0	0.00	39.35	10	6,946	0.14%
2020/08/25	6	38.47	11	39.14	39.00	-5	6,912	-0.07%
2020/08/24	1	37.85	0	0.00	37.85	1	6,825	0.01%
2020/08/21	13	38.28	1	38.10	38.25	12	6,772	0.18%
2020/08/20	5	37.68	7	38.19	37.45	-2	6,713	-0.03%
2020/08/19	59	37.89	15	37.51	39.05	44	6,444	0.68%
2020/08/18	9	54.72	64	54.60	54.70	-55	5,689	-0.97%
2020/08/17	78	53.90	13	54.34	54.40	65	5,504	1.18%
2020/08/14	3	52.73	2	53.10	53.10	1	5,306	0.02%
2020/08/13	10	52.90	23	53.22	53.40	-13	5,255	-0.25%
2020/08/12	2	52.40	0	0.00	53.00	2	5,247	0.04%
2020/08/11	1	53.20	0	0.00	52.70	1	5,238	0.02%
2020/08/10	2	53.30	4	53.28	53.30	-2	5,258	-0.04%
2020/08/06	0	0.00	2	53.50	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	7	52.60	53.00	-7	5,195	-0.13%
2020/08/03	10	51.30	26	52.00	52.20	-16	5,146	-0.31%
2020/07/31	1	50.40	0	0.00	50.80	1	5,063	0.02%
2020/07/29	4	49.50	0	0.00	49.50	4	4,963	0.08%
2020/07/27	10	47.90	0	0.00	46.40	10	4,893	0.20%
2020/07/17	5	49.40	0	0.00	49.55	5	4,874	0.10%
2020/07/16	31	51.55	0	0.00	51.20	31	4,761	0.65%
2020/07/15	3	53.93	14	53.76	53.80	-11	4,637	-0.24%
2020/07/14	3	53.63	0	0.00	54.00	3	4,523	0.07%
2020/07/13	0	0.00	3	53.70	53.60	-3	4,460	-0.07%
2020/07/10	1	53.50	10	53.08	53.00	-9	4,428	-0.20%
2020/07/09	4	54.30	0	0.00	54.30	4	4,373	0.09%
2020/07/08	4	54.10	1	54.20	54.60	3	4,335	0.07%
2020/07/07	22	54.10	0	0.00	54.20	22	4,296	0.51%
2020/07/03	4	53.63	1	53.60	53.50	3	4,273	0.07%
2020/07/02	11	53.89	1	53.90	54.00	10	4,302	0.23%
2020/07/01	5	51.90	0	0.00	51.70	5	4,350	0.11%
2020/06/30	0	0.00	3	50.77	51.10	-3	4,565	-0.07%
2020/06/29	4	50.20	1	50.20	50.30	3	4,533	0.07%
2020/06/24	4	50.55	0	0.00	50.60	4	4,515	0.09%
2020/06/23	1	50.40	1	50.30	50.60	0	4,522	0.00%
2020/06/22	6	50.30	2	50.25	50.50	4	4,536	0.09%
2020/06/19	2	50.30	2	50.10	50.20	0	4,583	0.00%
2020/06/18	2	50.30	0	0.00	50.30	2	4,597	0.04%
2020/06/17	2	49.85	4.3	49.98	49.85	-2.3	4,584	-0.05%
2020/06/16	1	50.10	2	50.00	50.20	-1	4,617	-0.02%
2020/06/15	5	50.12	1	50.00	49.95	4	4,641	0.09%
2020/06/12	2	49.50	11	49.38	49.80	-9	4,626	-0.19%
2020/06/11	4	51.13	1	52.20	50.10	3	4,573	0.07%
2020/06/10	0	0.00	3	51.37	51.40	-3	4,436	-0.07%
2020/06/09	2	49.80	0	0.00	49.40	2	4,373	0.05%
2020/06/08	15	49.29	2	49.15	49.60	13	4,375	0.30%
2020/06/05	2	48.25	0	0.00	48.75	2	4,314	0.05%
2020/06/04	0	0.00	5	48.10	48.20	-5	4,284	-0.12%
2020/06/03	51	48.30	11	48.35	48.30	40	4,290	0.93%
2020/06/02	0	0.00	1	46.65	47.30	-1	4,169	-0.02%
2020/06/01	2	46.10	1	46.00	46.05	1	4,098	0.02%
2020/05/28	0	0.00	2	46.05	45.75	-2	3,998	-0.05%
2020/05/26	0	0.00	1	45.65	45.75	-1	3,934	-0.03%
2020/05/22	1	45.05	0	0.00	45.00	1	3,892	0.03%
2020/05/21	7	45.79	5	45.30	45.80	2	3,845	0.05%
2020/05/20	1	45.10	5	45.20	45.00	-4	3,794	-0.11%
2020/05/19	1	45.20	1	45.10	45.25	0	3,756	0.00%
2020/05/15	1	44.75	0	0.00	44.35	1	3,640	0.03%
2020/05/14	0	0.00	4	43.75	43.65	-4	3,569	-0.11%
2020/05/13	5	44.05	0.1	44.10	44.10	4.9	3,538	0.14%
2020/05/12	1	43.95	0	0.00	43.85	1	3,524	0.03%
2020/05/11	2	44.30	10	44.30	44.30	-8	3,489	-0.23%
2020/05/08	0	0.00	3	44.08	43.95	-3	3,459	-0.09%
2020/05/07	3	43.60	0	0.00	43.90	3	3,446	0.09%
2020/05/06	3.1	43.57	0	0.00	43.55	3.1	3,443	0.09%
2020/05/04	2	43.75	2	43.85	43.75	0	3,409	0.00%
2020/04/30	0	0.00	0.6	44.60	44.60	-0.6	3,406	-0.02%
2020/04/29	0	0.00	3	44.68	44.65	-3	3,369	-0.09%
2020/04/28	0	0.00	11	43.75	43.95	-11	3,313	-0.33%
2020/04/27	0	0.00	41	42.35	42.75	-41	3,294	-1.24%
2020/04/24	2	41.80	4	41.95	41.70	-2	3,219	-0.06%
2020/04/23	30	41.88	0	0.00	41.60	30	3,202	0.94%
2020/04/21	3	41.25	0	0.00	41.20	3	3,165	0.09%
2020/04/17	1	41.80	0	0.00	41.80	1	3,106	0.03%
2020/04/15	5	42.10	0	0.00	41.95	5	3,021	0.17%
2020/04/10	2	41.50	10	41.45	41.45	-8	2,942	-0.27%
2020/04/08	5	41.65	0	0.00	41.75	5	2,875	0.17%
2020/04/07	4	41.50	0	0.00	41.30	4	2,832	0.14%
2020/04/06	9	41.82	0	0.00	41.95	9	2,735	0.33%
2020/04/01	18	41.96	11	41.98	42.00	7	2,553	0.27%
2020/03/26	0	0.00	4	33.15	33.75	-4	2,530	-0.16%
2020/03/25	25	32.71	28	33.12	33.40	-3	2,631	-0.11%
2020/03/24	3	31.30	3.4	31.42	31.45	-0.4	2,628	-0.01%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	12	31.53	0	0.00	31.20	12	2,635	0.46%
2020/03/19	13	30.43	19	30.46	30.10	-6	2,616	-0.23%
2020/03/18	5	34.02	33	33.66	33.40	-28	2,512	-1.11%
2020/03/17	11	34.43	3	34.25	34.05	8	2,453	0.33%
2020/03/16	1	35.90	0	0.00	35.90	1	2,400	0.04%
2020/03/13	3	36.32	19	35.88	37.45	-16	2,383	-0.67%
2020/03/12	59	39.56	55	39.53	39.40	4	2,313	0.17%
2020/03/11	20	41.05	40	41.06	40.70	-20	2,278	-0.88%
2020/03/10	16	40.07	6	40.09	40.35	10	2,289	0.44%
2020/03/09	33	40.56	0	0.00	40.30	33	2,273	1.45%
2020/03/06	8	41.89	0	0.00	41.75	8	2,220	0.36%
2020/03/05	0	0.00	32	42.55	42.60	-32	2,215	-1.44%
2020/03/02	10	40.90	1	41.50	41.15	9	2,277	0.40%
2020/02/27	12	41.49	7	41.47	41.05	5	2,323	0.22%
2020/02/26	1	41.40	0	0.00	41.55	1	2,321	0.04%
2020/02/25	9	41.66	0.4	41.75	41.75	8.6	2,344	0.37%
2020/02/24	18	42.05	0	0.00	41.85	18	2,350	0.77%
2020/02/21	3	42.32	0	0.00	42.30	3	2,371	0.13%
2020/02/19	0.3	42.95	0	0.00	42.95	0.3	2,428	0.01%
2020/02/17	0	0.00	0.7	42.55	42.55	-0.7	2,669	-0.03%
2020/02/12	3	42.35	3	42.68	42.60	0	2,724	0.00%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0.3	42.70	0	0.00	42.70	0.3	2,780	0.01%
2020/02/05	3	41.83	1	42.15	42.05	2	2,784	0.07%
2020/02/04	3	41.73	0	0.00	41.70	3	2,775	0.11%
2020/02/03	1	40.75	0	0.00	41.60	1	2,743	0.04%
2020/01/30	7	43.15	3	43.40	42.10	4	2,738	0.15%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/15	2	45.25	0	0.00	45.10	2	2,781	0.07%
2020/01/10	3.6	44.82	0	0.00	44.95	3.6	2,826	0.13%
2020/01/09	5	44.70	0	0.00	44.65	5	2,887	0.17%
2020/01/06	2	44.70	11	44.60	44.60	-9	2,928	-0.31%
2020/01/02	1	45.15	0	0.00	45.15	1	2,945	0.03%
2019/12/31	2	45.25	0	0.00	45.20	2	2,974	0.07%
2019/12/30	0	0.00	2	45.55	45.50	-2	2,964	-0.07%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	2	45.35	1	45.20	45.20	1	2,932	0.03%
2019/12/24	12	44.44	0	0.00	44.70	12	2,909	0.41%
2019/12/23	2	44.00	1	44.85	43.90	1	2,739	0.04%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	15	44.22	34	44.27	44.30	-19	2,435	-0.78%
2019/12/18	8	45.00	0	0.00	44.90	8	2,377	0.34%
2019/12/17	4	45.53	0	0.00	45.60	4	2,336	0.17%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	0	0.00	0.8	45.55	45.55	-0.8	2,231	-0.04%
2019/12/11	4	45.55	0	0.00	45.50	4	2,220	0.18%
2019/12/10	0	0.00	5	45.35	45.65	-5	2,205	-0.23%
2019/12/09	6	45.81	0	0.00	45.75	6	2,196	0.27%
2019/12/05	3	46.03	0	0.00	45.85	3	2,159	0.14%
2019/11/29	3	45.97	0	0.00	45.60	3	2,116	0.14%
2019/11/28	5	46.50	0	0.00	46.35	5	2,073	0.24%
2019/11/27	2	46.43	0	0.00	46.45	2	2,060	0.10%
2019/11/26	3	46.60	0	0.00	46.25	3	2,046	0.15%
2019/11/22	5	46.53	0	0.00	46.45	5	1,992	0.25%
2019/11/21	0	0.00	2	46.93	46.85	-2	1,970	-0.10%
2019/11/20	4	47.28	0	0.00	47.00	4	1,955	0.20%
2019/11/19	0	0.00	1.7	47.70	47.40	-1.7	1,928	-0.09%
2019/11/18	6	47.76	0	0.00	47.65	6	1,887	0.32%
2019/11/15	4	48.15	1	48.30	48.15	3	1,869	0.16%
2019/11/14	8	47.27	3	47.43	48.30	5	1,824	0.27%
2019/11/13	1	46.45	0	0.00	45.80	1	1,658	0.06%
2019/11/08	0	0.00	7	47.35	47.35	-7	1,751	-0.40%
2019/11/07	2	47.50	0	0.00	47.45	2	1,768	0.11%
2019/11/05	2	46.60	0	0.00	46.70	2	1,727	0.12%
2019/11/01	0	0.00	7	46.45	46.50	-7	1,738	-0.40%
2019/10/29	0	0.00	1	46.05	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	13.5	46.22	46.60	-13.5	1,706	-0.79%
2019/10/23	11	45.96	1	45.95	45.95	10	1,629	0.61%
2019/10/21	4	45.85	29.6	45.73	45.75	-25.6	1,589	-1.61%
2019/10/18	0	0.00	13	45.53	45.50	-13	1,569	-0.83%
2019/10/17	1	45.40	1	45.35	45.30	0	1,529	0.00%
2019/10/16	0	0.00	4.9	44.41	44.45	-4.9	1,472	-0.33%
2019/10/15	0	0.00	1	44.30	44.30	-1	1,464	-0.07%
2019/10/14	0.4	43.05	0	0.00	43.30	0.4	1,437	0.03%
2019/10/09	1	43.40	2	43.38	43.35	-1	1,432	-0.07%
2019/10/08	3	43.48	0	0.00	43.60	3	1,423	0.21%
2019/10/07	5	43.04	1	42.75	42.95	4	1,396	0.29%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/10/02	1	42.25	0	0.00	42.15	1	1,382	0.07%
2019/10/01	1	42.05	1	42.10	42.05	0	1,406	0.00%
2019/09/26	2	42.13	0	0.00	41.85	2	1,442	0.14%
2019/09/23	0	0.00	24	42.00	41.95	-24	1,463	-1.64%
2019/09/20	4	42.28	0	0.00	42.10	4	1,471	0.27%
2019/09/19	9	42.93	0	0.00	42.60	9	1,463	0.61%
2019/09/17	13	43.45	0	0.00	43.45	13	1,722	0.75%
2019/09/16	24	43.40	0	0.00	43.45	24	1,866	1.29%
2019/09/12	0	0.00	10	43.05	43.10	-10	1,922	-0.52%
2019/09/09	10	42.90	0	0.00	42.95	10	1,997	0.50%
2019/09/06	0	0.00	13	43.00	42.90	-13	2,004	-0.65%
2019/09/04	0	0.00	2	42.90	43.00	-2	2,019	-0.10%
2019/09/03	19	42.86	0	0.00	42.50	19	2,025	0.94%
2019/09/02	1	42.60	0	0.00	42.85	1	2,029	0.05%
2019/08/29	0	0.00	1	42.05	42.15	-1	2,009	-0.05%
2019/08/28	2	42.00	0	0.00	42.00	2	2,049	0.10%
2019/08/27	4	42.44	0	0.00	41.80	4	2,060	0.19%
2019/08/26	0	0.00	1	42.70	42.45	-1	2,026	-0.05%
2019/08/22	3	43.25	0	0.00	43.20	3	2,021	0.15%
2019/08/19	0	0.00	1	43.20	43.05	-1	2,052	-0.05%
2019/08/16	10	43.20	0	0.00	43.20	10	2,045	0.49%
2019/08/15	1	43.20	2	43.30	43.40	-1	2,022	-0.05%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/12	1	42.40	0	0.00	42.40	1	1,881	0.05%
2019/08/02	0	0.00	8	40.30	40.35	-8	1,920	-0.42%
2019/07/30	7	41.85	0	0.00	41.50	7	1,962	0.36%
2019/07/29	0	0.00	1	41.95	42.00	-1	1,968	-0.05%
2019/07/26	2	41.68	0	0.00	41.90	2	1,967	0.10%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/18	3	41.30	0	0.00	41.60	3	1,987	0.15%
2019/07/17	0	0.00	1	41.35	41.35	-1	1,998	-0.05%
2019/07/16	1	41.90	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	1	42.00	42.00	-1	2,014	-0.05%
2019/07/08	1	42.35	0	0.00	42.50	1	2,145	0.05%
2019/07/05	2	42.75	0	0.00	42.85	2	2,166	0.09%
2019/07/04	7	44.46	4	44.30	44.55	3	2,199	0.14%
2019/07/01	2	44.58	0	0.00	44.55	2	2,256	0.09%
2019/06/26	1	45.35	0	0.00	45.30	1	2,392	0.04%
2019/06/25	4	44.79	1	45.30	46.25	3	2,402	0.12%
2019/06/21	1	44.55	0	0.00	44.40	1	2,139	0.05%
2019/06/19	0	0.00	1	43.00	43.65	-1	1,965	-0.05%
2019/06/17	0	0.00	2	42.05	42.20	-2	1,881	-0.11%
2019/06/14	0	0.00	1	41.50	41.40	-1	1,879	-0.05%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	1	42.20	42.20	-1	1,923	-0.05%
2019/06/04	2	40.60	0	0.00	40.95	2	1,909	0.10%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/24	1	40.15	0	0.00	40.15	1	1,842	0.05%
2019/05/17	4	40.13	1	40.45	40.05	3	1,909	0.16%
2019/05/16	1	40.60	0	0.00	40.30	1	1,910	0.05%
2019/05/15	1	40.35	0	0.00	41.00	1	1,899	0.05%
2019/05/10	0	0.00	1	40.20	40.45	-1	1,834	-0.05%
2019/05/09	1	40.20	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.05	30	41.00	40.90	-29	1,814	-1.60%
2019/04/29	0	0.00	0.4	41.80	41.80	-0.4	1,781	-0.02%
2019/04/26	0	0.00	0.6	41.70	41.65	-0.6	1,777	-0.03%
2019/04/18	10.2	42.25	0	0.00	41.75	10.2	1,696	0.60%
2019/04/17	0	0.00	2	42.65	42.80	-2	1,650	-0.12%
2019/04/16	10	42.70	0	0.00	42.75	10	1,628	0.61%
2019/04/15	10	43.33	0	0.00	43.25	10	1,598	0.63%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	2	44.15	18	44.10	44.20	-16	1,492	-1.07%
2019/04/08	0	0.00	9	44.76	44.60	-9	1,455	-0.62%
2019/04/03	2	45.05	0	0.00	45.05	2	1,400	0.14%
2019/04/02	3	45.57	0.8	45.60	45.60	2.2	1,376	0.16%
2019/03/29	2	45.70	3	45.90	46.60	-1	1,337	-0.07%
2019/03/28	0	0.00	1	46.60	46.60	-1	1,231	-0.08%
2019/03/26	0	0.00	1	48.05	48.20	-1	1,224	-0.08%
2019/03/25	0.4	47.80	0	0.00	47.85	0.4	1,222	0.03%
2019/03/22	1	48.25	0	0.00	48.25	1	1,209	0.08%
2019/03/20	0	0.00	2	48.73	48.75	-2	1,189	-0.17%
2019/03/18	3	48.33	0	0.00	48.55	3	1,184	0.25%
2019/03/15	2.3	47.26	0	0.00	47.95	2.3	1,154	0.20%
2019/03/08	0.2	47.90	1	47.90	47.80	-0.8	1,168	-0.07%
2019/03/07	0	0.00	1	49.10	48.50	-1	1,223	-0.08%
2019/02/27	0	0.00	1	48.75	48.50	-1	1,217	-0.08%
2019/02/25	0	0.00	10	48.23	48.45	-10	1,206	-0.83%
2019/02/22	0	0.00	3	48.32	48.55	-3	1,218	-0.25%
2019/02/21	1	48.40	0	0.00	48.45	1	1,220	0.08%
2019/02/20	10	48.23	0	0.00	48.10	10	1,227	0.81%
2019/02/19	1	47.85	0	0.00	47.85	1	1,212	0.08%
2019/02/15	1	46.95	0	0.00	46.80	1	1,207	0.08%
2019/02/13	0.1	46.60	0	0.00	46.60	0.1	1,212	0.01%
2019/01/23	0	0.00	1	46.00	46.30	-1	1,212	-0.08%
2019/01/07	0	0.00	1	45.90	46.20	-1	1,416	-0.07%
2019/01/02	1	44.35	0	0.00	44.40	1	1,640	0.06%
2018/12/28	1.2	44.72	0	0.00	44.75	1.2	1,714	0.07%
2018/12/20	1	45.10	0	0.00	44.90	1	2,244	0.04%
2018/12/12	0.4	47.40	0	0.00	47.45	0.4	2,507	0.02%
2018/12/11	0	0.00	1	47.10	47.00	-1	2,541	-0.04%
2018/12/10	0	0.00	1	47.20	46.80	-1	2,596	-0.04%
2018/12/07	1	47.55	0	0.00	47.70	1	2,610	0.04%
2018/12/06	1	48.00	0	0.00	47.20	1	2,643	0.04%
2018/11/30	0.1	48.60	1	48.25	48.95	-0.9	2,651	-0.03%
2018/11/21	0.3	47.65	0	0.00	47.85	0.3	2,676	0.01%
2018/11/16	1	46.40	0	0.00	46.20	1	2,816	0.04%
2018/11/15	0	0.00	0.8	45.85	45.85	-0.8	2,841	-0.03%
2018/11/09	0	0.00	1	43.90	43.85	-1	2,932	-0.03%
2018/11/05	1	42.80	0	0.00	43.00	1	3,038	0.03%
2018/10/08	1.8	51.00	1.8	50.67	50.50	0	3,142	0.00%
2018/09/26	20	35.75	0	0.00	35.75	20	3,086	0.65%
2018/09/21	0	0.00	1	34.95	35.15	-1	2,902	-0.03%
2018/09/20	1	34.85	3	34.73	34.70	-2	2,886	-0.07%
2018/09/19	4	35.31	0	0.00	35.30	4	2,877	0.14%
2018/09/18	0	0.00	3	34.95	35.35	-3	2,873	-0.10%
2018/09/17	1	34.90	0	0.00	35.20	1	2,866	0.03%
2018/09/14	1	35.00	2	34.90	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	1	34.45	34.80	-1	2,776	-0.04%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/09/07	0	0.00	1	33.50	33.45	-1	2,866	-0.03%
2018/08/31	0	0.00	1	34.30	34.60	-1	2,917	-0.03%
2018/08/29	1	34.30	0	0.00	34.50	1	3,008	0.03%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/22	1	34.45	0	0.00	34.40	1	3,302	0.03%
2018/08/21	0	0.00	4	34.25	34.45	-4	3,316	-0.12%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/15	1	34.50	0	0.00	34.30	1	3,299	0.03%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	2.1	33.64	0	0.00	33.40	2.1	3,246	0.06%
2018/08/08	2	34.40	0	0.00	34.35	2	3,257	0.06%
2018/08/07	2	34.10	0	0.00	34.15	2	3,256	0.06%
2018/08/01	12	34.14	0	0.00	33.70	12	3,259	0.37%
2018/07/30	0	0.00	1	33.55	33.65	-1	3,213	-0.03%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	3.2	33.55	33.50	-3.2	3,295	-0.10%
2018/07/24	0	0.00	1.8	33.45	33.55	-1.8	3,296	-0.05%
2018/07/23	3	33.10	0	0.00	33.00	3	3,290	0.09%
2018/07/19	3	34.90	1	34.85	34.90	2	3,211	0.06%
2018/07/18	2	35.08	0	0.00	35.00	2	3,209	0.06%
2018/07/16	0	0.00	2	35.05	34.95	-2	3,242	-0.06%
2018/07/12	1	34.95	0	0.00	34.95	1	3,340	0.03%
2018/07/10	0	0.00	1	34.90	34.70	-1	3,540	-0.03%
2018/07/09	3	34.28	0	0.00	34.50	3	3,609	0.08%
2018/07/06	1	33.70	0	0.00	33.50	1	3,807	0.03%
2018/07/04	1	34.35	0	0.00	34.20	1	4,025	0.02%
2018/06/29	1	34.65	0	0.00	35.20	1	4,203	0.02%
2018/06/28	0	0.00	1.6	34.72	34.75	-1.6	4,195	-0.04%
2018/06/27	1	34.90	1	35.05	34.70	0	4,224	0.00%
2018/06/26	0	0.00	7	35.03	35.05	-7	4,254	-0.16%
2018/06/25	1	35.95	0	0.00	35.65	1	4,274	0.02%
2018/06/21	0	0.00	4	35.95	36.00	-4	4,742	-0.08%
2018/06/20	0	0.00	0.2	35.75	35.85	-0.2	4,803	0.00%
2018/06/19	0	0.00	10	35.95	35.60	-10	4,845	-0.21%
2018/06/15	11	36.05	0	0.00	36.20	11	4,892	0.22%
2018/06/14	16	35.86	3	35.73	35.70	13	4,821	0.27%
2018/06/12	0	0.00	2	36.30	36.15	-2	4,798	-0.04%
2018/06/11	1	36.60	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/07	1	36.90	1	36.85	36.95	0	4,839	0.00%
2018/06/06	1	37.15	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0	0.00	2	36.58	36.75	-2	4,780	-0.04%
2018/06/01	3	35.88	0	0.00	35.95	3	4,835	0.06%
2018/05/30	0	0.00	7	35.41	35.30	-7	4,765	-0.15%
2018/05/28	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2018/05/25	1	35.85	0	0.00	35.80	1	4,776	0.02%
2018/05/21	1	35.45	3	35.73	35.80	-2	4,864	-0.04%
2018/05/18	2	35.35	2	35.40	35.35	0	4,858	0.00%
2018/05/16	8	35.82	10	35.89	35.80	-2	4,922	-0.04%
2018/05/11	0	0.00	13	35.68	35.55	-13	5,102	-0.25%
2018/05/10	0	0.00	4	35.50	35.55	-4	5,112	-0.08%
2018/05/09	0	0.00	8	35.39	35.45	-8	5,117	-0.16%
2018/05/07	0	0.00	2	35.33	35.40	-2	5,185	-0.04%
2018/05/03	3	35.60	5	35.57	35.50	-2	5,208	-0.04%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/27	3	35.67	0	0.00	35.55	3	5,298	0.06%
2018/04/26	10	35.50	3	35.48	35.45	7	5,322	0.13%
2018/04/25	2	35.85	1	35.80	35.85	1	5,332	0.02%
2018/04/24	0	0.00	1	36.10	36.10	-1	5,321	-0.02%
2018/04/23	5	36.24	0	0.00	36.30	5	5,321	0.09%
2018/04/20	0	0.00	5.4	36.32	36.45	-5.4	5,356	-0.10%
2018/04/19	0	0.00	3	36.25	36.25	-3	5,352	-0.06%
2018/04/18	4	35.95	4	35.88	36.00	0	5,335	0.00%
2018/04/17	4	35.69	9	35.84	35.60	-5	5,330	-0.09%
2018/04/16	8	36.61	0	0.00	36.50	8	5,231	0.15%
2018/04/13	4	36.60	1	36.60	36.50	3	5,228	0.06%
2018/04/12	6	36.30	4	36.56	36.20	2	5,221	0.04%
2018/04/11	7	35.88	1	35.75	35.80	6	5,124	0.12%
2018/04/10	6	35.73	4	35.66	35.60	2	5,051	0.04%
2018/04/09	2	35.03	0	0.00	35.40	2	4,957	0.04%
2018/04/02	0	0.00	2	34.30	34.10	-2	4,791	-0.04%
2018/03/31	1	34.25	0	0.00	34.10	1	4,784	0.02%
2018/03/30	5	34.33	0	0.00	34.10	5	4,768	0.10%
2018/03/29	0	0.00	1	34.30	34.30	-1	4,727	-0.02%
2018/03/28	2	34.55	7	34.41	34.45	-5	4,707	-0.11%
2018/03/27	8	35.48	3	34.85	34.55	5	4,635	0.11%
2018/03/26	0	0.00	18.2	33.91	33.90	-18.2	4,144	-0.44%
2018/03/23	0	0.00	5	33.68	33.90	-5	4,117	-0.12%
2018/03/22	0	0.00	16	34.51	34.00	-16	4,039	-0.40%
2018/03/21	3	34.32	2	34.38	34.35	1	3,971	0.03%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/16	2	33.68	1	33.85	33.65	1	3,862	0.03%
2018/03/14	14	33.55	0	0.00	33.40	14	3,735	0.37%
2018/03/13	2	33.45	1	33.55	33.55	1	3,726	0.03%
2018/03/09	1	33.40	1	33.25	33.25	0	3,724	0.00%
2018/03/07	1	32.85	3	33.23	33.20	-2	3,665	-0.05%
2018/03/06	0	0.00	11	32.60	32.60	-11	3,602	-0.31%
2018/03/05	0	0.00	1	32.65	32.35	-1	3,664	-0.03%
2018/03/02	0	0.00	1	32.25	32.40	-1	3,639	-0.03%
2018/02/26	0	0.00	6	32.84	32.80	-6	3,680	-0.16%
2018/02/23	7	32.26	4	32.40	32.25	3	3,682	0.08%
2018/02/22	0	0.00	21	31.31	32.25	-21	3,820	-0.55%
2018/02/21	1	31.35	2	31.58	31.65	-1	4,040	-0.02%
2018/02/12	2	30.63	0	0.00	30.95	2	4,479	0.04%
2018/02/09	0	0.00	3	30.78	30.70	-3	4,500	-0.07%
2018/02/08	0	0.00	2	31.15	30.70	-2	4,450	-0.04%
2018/02/07	23	31.17	2	31.40	30.85	21	4,550	0.46%
2018/02/06	3	30.27	0	0.00	30.70	3	4,537	0.07%
2018/02/05	1	32.00	0	0.00	32.45	1	4,464	0.02%
2018/02/01	0	0.00	127	33.35	33.10	-127	4,478	-2.84%	大賣/鉅額交易
2018/01/31	0	0.00	1	33.55	33.45	-1	4,616	-0.02%
2018/01/30	0	0.00	1	33.65	33.05	-1	4,627	-0.02%
2018/01/25	5	34.15	2.2	34.03	33.95	2.8	4,586	0.06%
2018/01/24	1	33.55	0	0.00	33.50	1	4,539	0.02%
2018/01/22	1	33.55	0	0.00	33.55	1	4,618	0.02%
2018/01/19	0	0.00	50	33.40	33.20	-50	4,683	-1.07%
2018/01/18	4	33.75	0.1	33.60	33.65	3.9	4,640	0.09%
2018/01/17	1	33.85	2.3	33.74	33.80	-1.3	4,614	-0.03%
2018/01/16	1	33.85	2	33.75	33.95	-1	4,600	-0.02%
2018/01/15	1	33.65	1	33.60	33.65	0	4,564	0.00%
2018/01/12	0	0.00	2	33.33	33.40	-2	4,529	-0.04%
2018/01/10	1	33.35	14	33.30	33.30	-13	4,495	-0.29%
2018/01/08	1	33.45	0	0.00	33.30	1	4,471	0.02%
2018/01/05	0	0.00	1	32.70	33.10	-1	4,407	-0.02%
2018/01/03	55.6	32.31	2	32.50	32.40	53.6	4,313	1.24%
2018/01/02	1	31.85	0	0.00	32.00	1	4,252	0.02%