潤泰新 (9945)-元大-新竹券商分點個股進出

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
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股
914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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/06	88	43.24	50.5	43.07	43.10	37.5	10,526	0.36%
2024/05/03	25	42.25	28.8	42.34	42.45	-3.8	9,754	-0.04%
2024/05/02	4	41.75	12.1	41.67	42.25	-8.1	8,177	-0.10%
2024/04/30	2	38.55	14	38.76	38.45	-12	6,856	-0.18%
2024/04/29	2.1	38.71	4.2	38.56	38.75	-2.1	6,442	-0.03%
2024/04/26	0.1	37.63	3	37.60	37.90	-2.9	6,187	-0.05%
2024/04/25	1	36.85	1	37.00	36.85	0	5,946	0.00%
2024/04/24	1.1	36.80	1.5	36.97	36.85	-0.4	5,939	-0.01%
2024/04/23	0	36.70	1	36.85	36.95	-1	5,998	-0.02%
2024/04/22	1.1	36.93	18	36.58	36.60	-16.9	6,018	-0.28%
2024/04/19	12.1	35.87	11.2	35.92	36.15	0.9	5,776	0.02%
2024/04/18	12.2	35.94	20.7	36.02	36.45	-8.6	5,567	-0.15%
2024/04/17	25	34.49	0	0.00	34.85	25	5,274	0.47%
2024/04/16	3	34.68	5	34.40	34.45	-2	5,263	-0.04%
2024/04/15	3	35.30	0.2	35.25	35.20	2.8	5,183	0.05%
2024/04/12	3.1	34.62	0	34.95	34.95	3.1	5,140	0.06%
2024/04/11	0.1	35.00	0.5	34.90	34.90	-0.4	5,142	-0.01%
2024/04/10	1.1	35.00	0	0.00	35.00	1.1	5,094	0.02%
2024/04/08	2.1	34.45	0	0.00	34.50	2.1	5,354	0.04%
2024/04/03	7	34.79	1	34.75	34.65	6	5,405	0.11%
2024/04/02	9	35.09	0.8	35.10	35.05	8.2	5,487	0.15%
2024/03/29	6.4	35.29	0	0.00	35.15	6.4	5,472	0.12%
2024/03/28	3.2	35.13	0	0.00	35.05	3.2	5,454	0.06%
2024/03/26	1	35.00	0	0.00	35.20	1	5,387	0.02%
2024/03/25	3.1	35.21	0	0.00	35.15	3.1	5,356	0.06%
2024/03/22	2.1	35.05	0	0.00	35.10	2.1	5,335	0.04%
2024/03/21	2	35.05	0	0.00	35.35	2	5,325	0.04%
2024/03/20	5.1	33.93	2.6	33.80	34.15	2.5	5,712	0.04%
2024/03/19	3	34.25	1	34.35	34.10	2	5,745	0.04%
2024/03/18	10	34.79	0.2	35.10	34.70	9.8	5,617	0.17%
2024/03/15	6	35.13	1	35.10	35.00	5	5,568	0.09%
2024/03/14	7.8	35.73	0	0.00	35.50	7.8	5,457	0.14%
2024/03/13	0	0.00	2	37.00	36.85	-2	5,191	-0.04%
2024/03/12	0	0.00	14	36.60	36.95	-14	5,182	-0.27%
2024/03/11	1.2	35.78	5	36.28	36.40	-3.8	5,193	-0.07%
2024/03/08	1	35.70	3	36.10	35.85	-2	5,166	-0.04%
2024/03/07	4.3	35.80	0	0.00	35.85	4.3	5,293	0.08%
2024/03/06	16	36.20	12.7	36.11	36.15	3.3	5,262	0.06%
2024/03/04	9	35.76	14	35.70	35.65	-5	5,303	-0.09%
2024/03/01	5.2	36.07	0	0.00	36.00	5.2	5,261	0.10%
2024/02/29	1.4	35.94	21	36.20	36.35	-19.6	5,261	-0.37%
2024/02/27	0	0.00	2	36.35	36.20	-2	5,240	-0.04%
2024/02/26	0	0.00	3.9	36.78	36.65	-3.9	5,247	-0.07%
2024/02/23	0	0.00	9	36.80	36.70	-9	5,259	-0.17%
2024/02/22	1	37.20	18	37.12	37.05	-17	5,303	-0.32%
2024/02/21	0	36.70	29	36.89	36.85	-29	5,353	-0.54%
2024/02/20	28	36.96	1	37.20	36.95	27	5,374	0.50%
2024/02/19	6.9	37.00	2	37.10	37.15	4.9	5,410	0.09%
2024/02/16	0	0.00	7	36.33	36.20	-7	5,509	-0.13%
2024/02/15	1	35.60	0	0.00	36.10	1	5,583	0.02%
2024/02/05	7	35.64	0	0.00	35.75	7	5,539	0.13%
2024/02/01	0	0.00	4	36.14	36.10	-4	5,476	-0.07%
2024/01/31	6	35.78	0	0.00	35.75	6	5,471	0.11%
2024/01/30	7.1	36.04	0	0.00	35.90	7.1	5,473	0.13%
2024/01/29	1.1	36.30	9	36.38	36.35	-7.9	5,475	-0.14%
2024/01/26	2	36.30	0	0.00	36.35	2	5,520	0.04%
2024/01/25	2	35.95	0	0.00	35.80	2	5,497	0.04%
2024/01/24	2	35.95	2	35.90	36.00	0	5,483	0.00%
2024/01/23	0.3	35.80	10	35.68	35.60	-9.7	5,510	-0.18%
2024/01/22	1	35.50	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0	35.45	5	35.25	35.45	-5	5,473	-0.09%
2024/01/18	5	34.95	1	35.00	34.80	4	5,448	0.07%
2024/01/17	10	35.44	8	35.00	34.90	2	5,386	0.04%
2024/01/16	9.3	36.01	0	0.00	35.90	9.3	5,227	0.18%
2024/01/15	0	0.00	2	37.23	37.00	-2	5,090	-0.04%
2024/01/12	0	36.95	0	0.00	36.90	0	5,129	0.00%
2024/01/11	0	37.00	1	37.20	37.00	-1	5,185	-0.02%
2024/01/10	1.1	37.02	14	37.30	36.95	-12.9	5,178	-0.25%
2024/01/09	0	0.00	1	37.90	37.20	-1	5,158	-0.02%
2024/01/08	0	37.70	3.9	37.98	37.65	-3.9	5,099	-0.08%
2024/01/05	7.1	38.59	15.8	38.25	38.05	-8.7	5,057	-0.17%
2024/01/04	38.2	38.58	0	0.00	38.55	38.2	5,023	0.76%
2024/01/03	13	38.74	0	0.00	38.70	13	5,005	0.26%
2024/01/02	12.3	38.48	45	38.68	39.25	-32.7	4,893	-0.67%
2023/12/29	34	37.75	1.1	38.07	37.75	32.9	4,681	0.70%
2023/12/28	1	37.65	2	37.50	37.85	-1	4,656	-0.02%
2023/12/27	0	37.00	1	36.95	37.00	-1	4,579	-0.02%
2023/12/26	1	36.70	5	36.70	36.70	-4	4,532	-0.09%
2023/12/22	6	36.41	0	0.00	36.25	6	4,613	0.13%
2023/12/21	20	36.47	0	0.00	36.40	20	4,779	0.42%
2023/12/20	3	36.68	0	0.00	36.85	3	4,832	0.06%
2023/12/19	4	36.50	0	0.00	36.45	4	4,859	0.08%
2023/12/18	0	0.00	10	37.04	37.00	-10	4,835	-0.21%
2023/12/15	31	36.90	5	37.05	36.75	26	4,782	0.54%
2023/12/14	2	36.45	12	36.88	36.95	-10	4,295	-0.23%
2023/12/13	7	35.97	0	0.00	35.90	7	4,193	0.17%
2023/12/12	3.5	36.20	69	36.26	36.20	-65.5	4,244	-1.54%
2023/12/11	2	36.48	0	0.00	36.50	2	4,281	0.05%
2023/12/08	2	36.73	0.3	36.80	36.60	1.7	4,310	0.04%
2023/12/07	3.8	37.01	3	37.15	36.90	0.8	4,314	0.02%
2023/12/06	0	0.00	10	37.40	37.30	-10	4,430	-0.23%
2023/12/05	11.2	36.93	3	36.95	36.75	8.2	4,490	0.18%
2023/12/04	0	0.00	1.3	36.76	37.15	-1.3	4,754	-0.03%
2023/12/01	3	35.80	0	0.00	35.80	3	4,689	0.06%
2023/11/30	31	35.90	0	0.00	35.80	31	4,809	0.64%
2023/11/29	3	35.78	0	0.00	35.85	3	4,766	0.06%
2023/11/28	2.3	35.91	0	0.00	35.85	2.3	4,739	0.05%
2023/11/27	16	35.68	0	0.00	35.50	16	4,695	0.34%
2023/11/24	3	35.73	0	0.00	35.85	3	4,687	0.06%
2023/11/22	2	35.75	0	0.00	35.75	2	4,762	0.04%
2023/11/21	0.1	35.83	0.4	35.90	35.95	-0.3	4,810	-0.01%
2023/11/20	5	35.93	0	0.00	35.80	5	4,752	0.11%
2023/11/17	1	36.80	0	0.00	36.90	1	4,762	0.02%
2023/11/16	0	0.00	1.3	36.74	36.80	-1.3	4,779	-0.03%
2023/11/15	0.3	36.60	10	36.49	36.70	-9.7	4,790	-0.20%
2023/11/14	5.1	35.06	8	35.50	35.50	-2.9	4,642	-0.06%
2023/11/13	4	34.50	2	34.60	34.70	2	4,594	0.04%
2023/11/10	1	34.15	0	0.00	34.15	1	4,577	0.02%
2023/11/08	26	34.30	0	0.00	34.45	26	4,705	0.55%
2023/11/07	1.1	34.23	0	0.00	34.10	1.1	4,720	0.02%
2023/11/03	0	0.00	2	34.10	34.10	-2	4,757	-0.04%
2023/11/02	0	0.00	6	33.40	33.25	-6	4,809	-0.12%
2023/11/01	1.4	32.77	4	32.88	32.60	-2.6	4,827	-0.05%
2023/10/31	2.3	32.72	0	0.00	32.40	2.3	4,855	0.05%
2023/10/30	1.4	33.29	0	0.00	33.20	1.4	4,859	0.03%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	3.1	33.28	4	33.15	33.10	-0.9	4,967	-0.02%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	2.1	33.30	4	33.76	33.20	-1.9	5,127	-0.04%
2023/10/20	1.1	33.09	0	0.00	33.20	1.1	5,154	0.02%
2023/10/19	5.1	33.63	1	33.85	33.40	4.1	5,153	0.08%
2023/10/18	3.1	34.44	0	0.00	34.10	3.1	5,155	0.06%
2023/10/17	4.1	34.82	1	34.90	34.65	3.1	5,158	0.06%
2023/10/16	1	35.20	0	0.00	35.35	1	5,203	0.02%
2023/10/13	3.4	35.36	0	0.00	35.40	3.4	5,276	0.06%
2023/10/12	0.1	35.38	0	0.00	35.75	0.1	5,401	0.00%
2023/10/06	0.7	34.80	23	34.54	34.90	-22.4	5,429	-0.41%
2023/10/05	3	34.12	3	34.40	34.25	0	5,450	0.00%
2023/10/04	15.6	34.25	2	34.05	34.00	13.6	5,481	0.25%
2023/10/03	5.3	35.04	0	0.00	34.90	5.3	5,447	0.10%
2023/10/02	0	0.00	0.5	35.40	35.20	-0.5	5,416	-0.01%
2023/09/27	7	35.41	1	35.60	35.20	6	5,440	0.11%
2023/09/26	9.7	35.82	2	35.90	35.30	7.7	5,428	0.14%
2023/09/25	10	36.84	0.5	37.10	36.70	9.6	5,280	0.18%
2023/09/13	0	0.00	2	35.25	34.90	-2	5,230	-0.04%
2023/09/12	0	0.00	3	34.90	35.00	-3	5,285	-0.06%
2023/09/11	1	34.75	2	34.85	34.75	-1	5,299	-0.02%
2023/09/08	1	34.70	4	34.75	34.80	-3	5,338	-0.06%
2023/09/07	2	35.30	0	0.00	35.00	2	5,454	0.04%
2023/09/06	2	35.75	0	0.00	35.60	2	5,452	0.04%
2023/09/05	0	0.00	1	36.30	36.40	-1	5,413	-0.02%
2023/09/04	3	36.17	0.1	36.15	36.10	2.9	5,409	0.05%
2023/09/01	11	36.76	6	36.66	36.60	5	5,424	0.09%
2023/08/31	2	36.50	8.4	36.74	36.85	-6.4	5,542	-0.12%
2023/08/30	33	36.76	13.5	36.76	36.60	19.5	5,703	0.34%
2023/08/29	1	36.70	50.6	36.39	36.65	-49.6	5,614	-0.88%
2023/08/28	1	35.50	7	35.62	35.70	-6	5,309	-0.11%
2023/08/25	2	33.88	35	34.77	34.50	-33	5,274	-0.63%
2023/08/24	2	33.10	3	33.40	33.30	-1	5,180	-0.02%
2023/08/23	3	33.13	0	0.00	33.00	3	5,192	0.06%
2023/08/22	2	33.43	0	0.00	33.35	2	5,227	0.04%
2023/08/21	0.1	33.65	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	3	33.03	0	0.00	33.20	3	5,260	0.06%
2023/08/17	7.4	33.08	0	0.00	33.20	7.4	5,242	0.14%
2023/08/16	5	34.05	0	0.00	33.80	5	5,159	0.10%
2023/08/14	6.4	34.61	0	0.00	34.55	6.4	5,142	0.12%
2023/08/11	0	0.00	2	35.10	35.05	-2	5,142	-0.04%
2023/08/10	7.1	34.68	1	34.80	34.55	6.1	5,136	0.12%
2023/08/09	2	34.90	0	0.00	34.85	2	5,172	0.04%
2023/08/08	4	34.96	3	34.95	34.90	1	5,184	0.02%
2023/08/04	6	35.21	0	0.00	35.15	6	5,202	0.12%
2023/08/02	2	35.35	0	0.00	35.10	2	5,198	0.04%
2023/08/01	0	0.00	1	35.80	35.75	-1	5,177	-0.02%
2023/07/31	0	0.00	2	35.83	35.60	-2	5,166	-0.04%
2023/07/28	0	0.00	1	35.85	35.60	-1	5,157	-0.02%
2023/07/27	1.7	35.79	5	36.04	36.15	-3.3	5,139	-0.06%
2023/07/25	1	35.10	0	0.00	35.05	1	5,106	0.02%
2023/07/24	2	35.08	0	0.00	35.15	2	5,096	0.04%
2023/07/21	2	35.60	1	35.90	35.20	1	5,073	0.02%
2023/07/20	9	35.74	2	35.35	35.70	7	5,147	0.14%
2023/07/19	3	35.00	3	35.10	35.10	0	5,134	0.00%
2023/07/18	0.5	35.35	2	35.30	35.25	-1.5	5,097	-0.03%
2023/07/14	0	0.00	54	35.45	35.55	-54	5,150	-1.05%
2023/07/13	1	35.40	0	0.00	35.20	1	5,183	0.02%
2023/07/12	2	35.35	23	35.50	35.25	-21	5,162	-0.41%
2023/07/11	0	0.00	1	36.10	35.70	-1	5,168	-0.02%
2023/07/07	1.1	35.16	2.5	35.18	35.40	-1.4	5,242	-0.03%
2023/07/06	11.1	35.79	1	35.55	35.55	10.1	5,242	0.19%
2023/07/05	2	36.60	4	36.18	36.15	-2	5,169	-0.04%
2023/07/04	0	0.00	5	35.96	36.00	-5	5,189	-0.10%
2023/07/03	1	36.05	1	36.20	36.05	0	5,237	0.00%
2023/06/30	0	0.00	4	36.05	35.95	-4	5,333	-0.07%
2023/06/29	0	0.00	2	36.25	35.95	-2	5,349	-0.04%
2023/06/28	13	36.05	1	36.20	36.15	12	5,450	0.22%
2023/06/27	0	0.00	2	36.00	35.95	-2	5,485	-0.04%
2023/06/26	0	0.00	1	36.10	36.05	-1	5,566	-0.02%
2023/06/21	4	35.95	0	0.00	35.85	4	5,604	0.07%
2023/06/19	1	36.15	1	36.25	36.30	0	5,838	0.00%
2023/06/16	0	0.00	1	36.80	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	2	36.48	36.70	-2	6,667	-0.03%
2023/06/14	3	36.33	0	0.00	36.50	3	6,906	0.04%
2023/06/13	7	36.79	3	36.40	36.75	4	7,974	0.05%
2023/06/12	1	35.60	6.3	35.56	35.55	-5.3	7,935	-0.07%
2023/06/09	1	36.10	12	36.28	36.10	-11	7,948	-0.14%
2023/06/08	0	0.00	12	36.42	36.25	-12	7,979	-0.15%
2023/06/07	5	36.69	15	36.72	36.85	-10	7,999	-0.13%
2023/06/06	0	0.00	7	36.94	37.00	-7	7,968	-0.09%
2023/06/05	8.5	36.78	22	36.72	36.95	-13.5	7,832	-0.17%
2023/06/02	0	0.00	4	35.23	35.05	-4	7,564	-0.05%
2023/06/01	1	34.85	2	34.93	34.90	-1	7,550	-0.01%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/29	13	34.91	0	0.00	35.00	13	7,700	0.17%
2023/05/26	5	34.82	0	0.00	34.90	5	7,707	0.06%
2023/05/25	3	35.27	4	35.20	35.15	-1	7,703	-0.01%
2023/05/24	1	35.50	0.1	35.70	35.70	0.9	7,686	0.01%
2023/05/23	1	35.50	2.8	35.61	35.70	-1.8	7,678	-0.02%
2023/05/22	0	0.00	0.2	35.62	35.50	-0.2	7,685	0.00%
2023/05/19	0	0.00	0.2	35.57	35.55	-0.2	7,676	0.00%
2023/05/18	0	0.00	0	35.48	35.45	0	7,642	0.00%
2023/05/17	1	34.95	4	35.47	35.35	-3	7,640	-0.04%
2023/05/16	1.1	35.10	0	35.25	35.10	1	7,567	0.01%
2023/05/15	5	34.18	0	0.00	34.50	5	7,585	0.07%
2023/05/12	3	34.88	12	34.76	34.85	-9	7,513	-0.12%
2023/05/11	3	35.22	4.5	35.30	35.20	-1.5	7,470	-0.02%
2023/05/10	12	35.56	0	0.00	35.50	12	7,450	0.16%
2023/05/09	0	0.00	1	35.95	35.75	-1	7,428	-0.01%
2023/05/08	3.5	35.73	2	35.85	35.80	1.5	7,447	0.02%
2023/05/05	2	35.60	0.1	35.90	35.60	1.9	7,437	0.03%
2023/05/04	0	0.00	1	35.80	35.80	-1	7,481	-0.01%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	2.1	35.53	0	0.00	35.50	2.1	7,619	0.03%
2023/04/28	2.1	35.75	3	35.60	35.80	-0.9	7,729	-0.01%
2023/04/27	1.1	35.41	24	35.50	35.50	-23	7,726	-0.30%
2023/04/26	1	35.30	3	35.45	35.65	-2	7,742	-0.03%
2023/04/25	9	35.76	0.1	36.15	35.40	8.9	7,724	0.12%
2023/04/24	0.5	35.50	0	0.00	35.55	0.5	7,638	0.01%
2023/04/21	5	35.05	12	35.10	35.15	-7	7,666	-0.09%
2023/04/20	3	35.17	0	0.00	35.05	3	7,657	0.04%
2023/04/19	4.1	35.38	0	0.00	35.45	4.1	7,673	0.05%
2023/04/18	4.1	35.71	0	0.00	35.50	4.1	7,615	0.05%
2023/04/17	0.1	36.00	0.1	36.00	35.95	-0.1	7,572	0.00%
2023/04/14	1	35.80	2	35.95	36.10	-1	7,546	-0.01%
2023/04/13	1	35.95	3	36.00	35.90	-2	7,542	-0.03%
2023/04/12	3	35.83	12.5	36.03	36.15	-9.5	7,539	-0.13%
2023/04/11	2	35.75	0	0.00	35.85	2	7,476	0.03%
2023/04/10	5.1	35.61	1	35.50	35.50	4.1	7,443	0.05%
2023/04/07	3	35.50	4	35.45	35.65	-1	7,407	-0.01%
2023/04/06	7	35.26	0	0.00	35.15	7	7,338	0.10%
2023/03/31	1.1	35.26	2	35.65	35.35	-1	7,291	-0.01%
2023/03/30	1	35.30	0	0.00	35.05	1	7,236	0.01%
2023/03/29	1	35.01	0	0.00	34.90	1	7,244	0.01%
2023/03/28	3	35.28	7	35.24	35.20	-4	7,227	-0.06%
2023/03/27	3.1	35.66	15	35.47	35.50	-11.9	7,223	-0.16%
2023/03/24	2	35.70	0	0.00	35.85	2	7,204	0.03%
2023/03/23	2	35.73	1	35.70	35.85	1	7,168	0.01%
2023/03/22	11.2	35.41	0	35.95	35.95	11.2	7,126	0.16%
2023/03/21	20.1	34.94	5	35.63	35.65	15.1	6,984	0.22%
2023/03/20	7.1	34.40	0	0.00	34.30	7.1	6,702	0.11%
2023/03/17	6	36.29	0	0.00	36.25	6	6,127	0.10%
2023/03/16	10.4	36.18	46.9	36.21	36.25	-36.5	5,954	-0.61%
2023/03/15	14.9	38.35	0	0.00	38.35	14.9	4,988	0.30%
2023/03/14	3	42.62	4	42.71	42.60	-1	4,968	-0.02%
2023/03/13	7.1	42.88	20	42.60	43.00	-12.9	5,011	-0.26%
2023/03/10	3	43.43	10	43.80	43.25	-7	5,008	-0.14%
2023/03/09	0	0.00	2	44.28	44.10	-2	4,978	-0.04%
2023/03/08	4	43.93	1	43.90	44.00	3	5,069	0.06%
2023/03/07	3.4	44.02	0.4	44.13	44.10	3	5,083	0.06%
2023/03/06	3	43.52	0.2	43.55	43.45	2.8	5,069	0.06%
2023/03/03	1.1	43.11	1	43.30	43.25	0.1	5,086	0.00%
2023/03/02	3.1	43.39	70	43.35	43.30	-66.9	5,100	-1.31%
2023/03/01	2.3	43.51	1	44.00	43.60	1.3	5,047	0.02%
2023/02/24	2	44.48	0	0.00	44.45	2	4,887	0.04%
2023/02/23	0.1	44.60	0.5	44.55	44.50	-0.4	4,861	-0.01%
2023/02/22	1.1	44.20	0	0.00	44.20	1.1	4,838	0.02%
2023/02/20	0	0.00	1	44.30	44.40	-1	5,036	-0.02%
2023/02/17	1	44.10	0	0.00	44.10	1	5,103	0.02%
2023/02/16	1	44.15	1	44.20	44.10	0	5,221	0.00%
2023/02/15	5.1	44.30	0	0.00	44.00	5.1	5,355	0.10%
2023/02/14	0	0.00	1	44.25	44.25	-1	5,390	-0.02%
2023/02/13	12.8	44.34	5	44.05	44.05	7.8	5,538	0.14%
2023/02/09	2.5	44.77	6	44.78	44.75	-3.5	5,622	-0.06%
2023/02/08	3	44.65	2	44.70	44.75	1	5,670	0.02%
2023/02/07	0.1	44.85	1	44.85	44.65	-0.9	5,700	-0.02%
2023/02/06	4.5	44.86	1	45.30	44.70	3.5	5,741	0.06%
2023/02/03	1	45.05	6	45.33	45.10	-5	5,764	-0.09%
2023/02/02	4	45.36	2	45.48	45.40	2	5,807	0.03%
2023/02/01	3	45.05	2	45.15	45.30	1	5,868	0.02%
2023/01/31	12	44.91	6	45.03	44.75	6	6,156	0.10%
2023/01/30	17.2	44.56	8	44.50	44.70	9.2	6,185	0.15%
2023/01/17	4	43.68	0	0.00	43.90	4	6,144	0.07%
2023/01/16	1	43.75	8	43.69	43.55	-7	6,200	-0.11%
2023/01/13	6.2	43.50	3	43.40	43.35	3.2	6,238	0.05%
2023/01/12	0	0.00	10	43.40	43.30	-10	6,316	-0.16%
2023/01/11	3.2	43.29	1	43.50	43.35	2.2	6,377	0.03%
2023/01/10	1.1	43.14	0	0.00	43.30	1.1	6,394	0.02%
2023/01/09	0.6	43.70	1	43.70	43.75	-0.5	6,410	-0.01%
2023/01/06	1	42.90	1.1	43.05	43.10	-0.1	6,440	0.00%
2023/01/05	2	43.10	1	43.10	43.00	1	6,835	0.01%
2023/01/04	7.6	43.43	0	0.00	43.35	7.6	6,948	0.11%
2023/01/03	3.1	43.14	1	43.35	43.55	2.1	7,003	0.03%
2022/12/30	1	43.40	0	0.00	43.25	1	6,996	0.01%
2022/12/29	2	42.83	1.8	42.74	42.65	0.2	7,015	0.00%
2022/12/28	3	43.47	4	43.30	43.15	-1	7,027	-0.01%
2022/12/27	11	44.10	1	43.95	43.90	10	7,143	0.14%
2022/12/26	12	43.68	0.1	43.70	43.65	12	7,206	0.17%
2022/12/23	13	43.67	0	0.00	43.65	13	7,254	0.18%
2022/12/22	23	44.32	0	0.00	44.35	23	7,273	0.32%
2022/12/21	1	42.70	1	42.80	43.15	0	7,318	0.00%
2022/12/20	3.7	42.95	40	42.93	42.50	-36.3	7,291	-0.50%
2022/12/19	1	44.15	4.6	44.00	44.00	-3.6	7,328	-0.05%
2022/12/16	1	44.45	11	44.45	44.40	-10	7,295	-0.14%
2022/12/15	5	44.79	2	45.03	45.05	3	7,276	0.04%
2022/12/14	0	0.00	2	45.13	45.00	-2	7,264	-0.03%
2022/12/13	1	44.40	3	44.77	44.45	-2	7,239	-0.03%
2022/12/12	2.1	44.40	3	44.60	44.35	-0.9	7,191	-0.01%
2022/12/09	0	0.00	22.1	44.85	44.85	-22.1	7,209	-0.31%
2022/12/08	1.3	44.53	5	44.61	44.50	-3.7	7,180	-0.05%
2022/12/07	2.5	45.66	10	45.83	45.60	-7.5	7,113	-0.11%
2022/12/05	0	0.00	3.7	47.02	47.20	-3.7	6,913	-0.05%
2022/12/02	4	46.29	1	46.60	45.95	3	6,853	0.04%
2022/12/01	1	46.45	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	45.80	49	46.18	46.15	-49	6,800	-0.72%
2022/11/28	0	0.00	0	45.15	45.25	0	6,788	0.00%
2022/11/24	0	0.00	2	44.65	45.20	-2	6,829	-0.03%
2022/11/21	2	44.20	0	0.00	44.10	2	6,880	0.03%
2022/11/18	2	44.20	4.2	44.31	44.45	-2.2	6,867	-0.03%
2022/11/17	7	43.53	1	43.80	43.95	6	6,861	0.09%
2022/11/16	9	44.78	3	44.80	44.25	6	6,816	0.09%
2022/11/15	42	44.89	0	0.00	45.50	42	6,702	0.63%
2022/11/14	1	44.46	1	45.50	45.25	0	6,637	0.00%
2022/11/11	1	44.00	0	0.00	44.65	1	6,548	0.02%
2022/11/10	0.5	43.40	0	0.00	43.30	0.5	6,453	0.01%
2022/11/09	3	43.75	0	0.00	43.60	3	6,546	0.05%
2022/11/08	0	0.00	0.3	42.05	43.45	-0.3	6,489	0.00%
2022/11/04	24	40.46	10	40.05	40.70	14	6,674	0.21%
2022/11/03	1.1	40.45	0	0.00	40.35	1.1	6,784	0.02%
2022/11/02	0	0.00	17	40.25	40.90	-17	6,852	-0.25%
2022/10/31	1	39.41	0	0.00	39.60	1	6,907	0.01%
2022/10/28	1.6	40.21	1	40.50	40.00	0.6	6,976	0.01%
2022/10/27	7.1	40.23	14	40.43	40.35	-6.9	7,020	-0.10%
2022/10/26	14.1	57.68	5	57.76	58.00	9.1	6,861	0.13%
2022/10/25	0.1	58.50	2	58.10	58.10	-2	7,285	-0.03%
2022/10/24	0.1	59.50	1	60.30	59.00	-1	7,298	-0.01%
2022/10/21	12.1	60.67	2	60.40	60.40	10.1	7,271	0.14%
2022/10/20	6	58.03	0	0.00	60.50	6	7,414	0.08%
2022/10/19	6	60.20	0	0.00	58.80	6	7,709	0.08%
2022/10/18	5	58.00	18.3	58.51	59.00	-13.3	8,120	-0.16%
2022/10/17	24	54.73	0.3	55.40	57.40	23.7	9,704	0.24%
2022/10/14	11	56.39	0	0.00	56.50	11	9,729	0.11%
2022/10/13	18.4	55.15	3.2	56.09	54.70	15.2	10,220	0.15%
2022/10/12	3	55.80	0	56.60	56.60	3	9,827	0.03%
2022/10/07	2.1	53.30	0	0.00	53.60	2.1	9,688	0.02%
2022/10/06	0.1	51.80	18	52.70	53.10	-17.9	9,659	-0.19%
2022/10/05	5	51.68	2	51.50	51.40	3	9,655	0.03%
2022/10/04	2	50.19	6	49.03	50.30	-4	9,677	-0.04%
2022/10/03	7	50.26	0	0.00	49.85	7	9,596	0.07%
2022/09/30	6	50.85	0	0.00	51.40	6	9,546	0.06%
2022/09/29	1	51.40	0	0.00	51.40	1	9,562	0.01%
2022/09/28	20	51.48	7	52.30	50.60	13	9,600	0.14%
2022/09/27	0	53.70	0	0.00	53.70	0	9,542	0.00%
2022/09/26	0	53.20	4	53.35	53.50	-4	9,574	-0.04%
2022/09/23	2	56.40	0	0.00	56.10	2	9,574	0.02%
2022/09/22	6	56.58	0	0.00	56.50	6	9,599	0.06%
2022/09/21	3	58.50	0.1	58.40	58.40	2.9	9,561	0.03%
2022/09/20	0.2	59.20	0.1	59.00	58.90	0.1	9,553	0.00%
2022/09/19	1.1	58.40	0	0.00	58.00	1.1	9,556	0.01%
2022/09/16	1	59.61	0.5	59.80	59.80	0.5	9,573	0.01%
2022/09/15	0.5	60.51	0	0.00	60.30	0.5	9,578	0.01%
2022/09/14	0	59.50	0	0.00	59.00	0	9,595	0.00%
2022/09/13	2	60.45	1	60.90	60.70	1	9,604	0.01%
2022/09/12	5	60.48	31	60.62	60.30	-26	9,658	-0.27%
2022/09/07	2	58.40	0	0.00	58.00	2	9,759	0.02%
2022/09/06	3	59.73	0.2	60.30	60.00	2.8	9,736	0.03%
2022/09/05	1	58.60	82	59.52	59.90	-81	9,788	-0.83%
2022/09/02	1.1	59.54	10	59.50	59.20	-8.9	9,859	-0.09%
2022/09/01	5.1	61.89	0	0.00	61.30	5.1	9,779	0.05%
2022/08/30	2	63.00	0.3	63.30	63.40	1.7	9,714	0.02%
2022/08/29	4.1	62.61	1	62.70	62.80	3.1	9,725	0.03%
2022/08/26	0	0.00	20	63.90	64.30	-20	9,730	-0.21%
2022/08/23	8.1	62.00	15	62.20	61.80	-6.9	9,953	-0.07%
2022/08/22	2	63.10	0	0.00	63.20	2	10,007	0.02%
2022/08/19	2	62.25	3	62.80	63.00	-1	10,012	-0.01%
2022/08/18	1	62.50	1	63.10	63.00	0	10,003	0.00%
2022/08/17	11	63.20	0	0.00	63.30	11	9,993	0.11%
2022/08/16	11.2	63.51	6.2	63.24	63.50	5	9,996	0.05%
2022/08/15	3	64.20	7.1	64.59	64.90	-4.1	9,864	-0.04%
2022/08/12	4.1	63.15	1	62.60	63.00	3.1	9,811	0.03%
2022/08/11	6	63.95	11.2	63.74	64.50	-5.2	9,774	-0.05%
2022/08/10	12	60.79	7	61.19	61.50	5	9,669	0.05%
2022/08/09	10	58.70	4.4	59.45	60.00	5.6	9,575	0.06%
2022/08/08	11.1	57.99	2	57.90	58.00	9.1	9,580	0.09%
2022/08/05	1.6	57.49	1	57.50	57.70	0.6	9,675	0.01%
2022/08/04	4	54.98	51.1	54.96	56.00	-47	9,803	-0.48%
2022/08/03	3	56.43	30	56.90	56.40	-27	9,749	-0.28%
2022/08/02	1	58.30	2	57.70	57.90	-1	9,726	-0.01%
2022/08/01	4	56.50	47.4	55.77	57.90	-43.4	9,782	-0.44%
2022/07/29	7.6	54.80	0	0.00	54.80	7.6	9,333	0.08%
2022/07/28	6	60.85	8	60.68	60.80	-2	9,592	-0.02%
2022/07/27	4	60.13	2	60.93	60.80	2	9,631	0.02%
2022/07/26	30.7	60.27	11.9	60.19	61.10	18.8	9,605	0.20%
2022/07/25	34.4	58.26	29.5	56.87	59.60	4.9	9,320	0.05%
2022/07/22	34.8	57.47	94.5	58.06	58.00	-59.7	9,034	-0.66%
2022/07/21	3.3	59.20	6	59.20	59.20	-2.7	8,254	-0.03%
2022/07/20	30.8	67.79	6.2	72.94	65.70	24.6	8,214	0.30%
2022/07/19	1	72.70	0.1	73.00	72.90	0.9	7,723	0.01%
2022/07/18	2	72.60	1	71.10	72.80	1	7,758	0.01%
2022/07/15	16	70.94	0	0.00	70.90	16	7,754	0.21%
2022/07/14	12	70.92	0	0.00	71.30	12	7,784	0.15%
2022/07/13	12	70.62	1	70.80	71.20	11	7,796	0.14%
2022/07/12	2	68.95	0	0.00	69.10	2	7,877	0.03%
2022/07/11	4	69.65	0	0.00	69.40	4	7,850	0.05%
2022/07/08	11	71.15	0	0.00	70.90	11	7,817	0.14%
2022/07/07	4	70.60	7	70.14	71.00	-3	7,858	-0.04%
2022/07/06	6.3	70.27	83	70.36	69.90	-76.7	8,040	-0.95%
2022/07/04	7	70.63	0	0.00	71.40	7	7,999	0.09%
2022/07/01	27.2	70.76	9	71.90	70.30	18.2	8,025	0.23%
2022/06/30	17	73.62	0	0.00	73.40	17	7,927	0.21%
2022/06/29	0	0.00	2	74.70	74.80	-2	7,915	-0.03%
2022/06/28	1	74.80	0	0.00	74.80	1	7,956	0.01%
2022/06/24	0	0.00	20	74.30	74.50	-20	8,124	-0.25%
2022/06/23	12	72.39	0.3	71.80	72.70	11.7	8,146	0.14%
2022/06/22	17	73.12	4	72.90	72.70	13	8,246	0.16%
2022/06/21	10	74.28	0.1	74.60	74.40	10	8,256	0.12%
2022/06/20	25	73.82	3	73.43	72.60	22	8,320	0.26%
2022/06/17	0.1	75.04	15.2	75.29	74.30	-15.1	8,386	-0.18%
2022/06/16	18.1	76.12	11.3	76.71	75.70	6.8	8,421	0.08%
2022/06/15	0.1	77.10	3.1	77.50	77.00	-3	8,689	-0.03%
2022/06/14	11	75.05	6	76.20	77.30	5	8,740	0.06%
2022/06/13	21	76.58	0	0.00	75.70	21	8,821	0.24%
2022/06/10	1	78.60	1	78.60	78.50	0	8,757	0.00%
2022/06/09	2.3	78.39	1	78.40	78.40	1.3	8,756	0.01%
2022/06/08	2	77.80	2	77.80	77.90	0	8,770	0.00%
2022/06/07	5.3	77.13	0	0.00	77.80	5.3	8,799	0.06%
2022/06/06	2	77.10	2.2	76.56	77.60	-0.2	8,844	0.00%
2022/06/02	10	75.80	10	76.30	76.20	0	8,997	0.00%
2022/06/01	62	76.39	0.4	76.50	76.10	61.7	9,142	0.67%
2022/05/31	61	75.02	20	76.25	77.10	41	9,138	0.45%
2022/05/30	10	74.50	10	75.00	75.00	0	9,004	0.00%
2022/05/27	1.2	73.00	31.1	72.86	72.80	-29.9	8,955	-0.33%
2022/05/26	10.1	72.50	0	0.00	72.00	10.1	9,021	0.11%
2022/05/25	8.3	72.12	0	0.00	72.50	8.3	9,173	0.09%
2022/05/24	6	72.12	1	72.80	71.70	5	9,462	0.05%
2022/05/23	10.5	72.73	0	0.00	72.70	10.5	9,605	0.11%
2022/05/20	0.7	72.81	2	72.40	72.70	-1.3	9,745	-0.01%
2022/05/19	10	71.90	45	71.91	71.90	-35	9,872	-0.35%
2022/05/18	17	71.39	9	72.77	73.80	8	9,887	0.08%
2022/05/17	3.7	70.49	3	71.23	71.30	0.7	9,881	0.01%
2022/05/16	6	71.00	31	70.00	70.20	-25	9,838	-0.25%
2022/05/13	16	70.21	10	69.86	71.50	6	9,759	0.06%
2022/05/12	29.2	71.05	4	70.60	69.80	25.2	9,667	0.26%
2022/05/11	16	74.01	9	74.24	73.40	7	9,487	0.07%
2022/05/10	21.2	73.10	6	73.48	74.30	15.2	9,478	0.16%
2022/05/09	31.2	75.55	17.3	74.47	74.00	13.9	9,401	0.15%
2022/05/06	36.1	75.92	2	76.30	76.40	34.1	9,293	0.37%
2022/05/05	26.7	77.67	85	77.43	77.70	-58.3	9,294	-0.63%
2022/05/04	12	79.58	8.2	79.81	80.30	3.8	8,937	0.04%
2022/05/03	11	79.82	6	79.43	79.60	5	8,877	0.06%
2022/04/29	13	78.08	6	78.12	78.30	7	8,755	0.08%
2022/04/28	18	78.29	3	78.00	77.50	15	8,743	0.17%
2022/04/27	41.1	77.50	61.1	78.11	78.90	-20	8,590	-0.23%
2022/04/26	0	0.00	4.1	74.50	74.50	-4.1	7,745	-0.05%
2022/04/25	21.2	67.15	5.3	67.33	67.80	15.9	7,794	0.20%
2022/04/22	34.2	69.22	1	69.30	69.10	33.2	7,749	0.43%
2022/04/21	3.4	70.11	28	70.00	69.90	-24.6	7,781	-0.32%
2022/04/20	72	70.84	0	70.30	70.30	72	7,799	0.92%
2022/04/19	1	70.60	1	70.60	70.20	0	7,905	0.00%
2022/04/18	13.2	70.43	83.8	70.91	69.80	-70.7	8,173	-0.86%
2022/04/15	13	72.49	0	0.00	72.50	13	8,063	0.16%
2022/04/14	5	73.80	2	74.15	73.80	3	8,033	0.04%
2022/04/13	1	74.50	0	0.00	74.30	1	8,065	0.01%
2022/04/12	75.2	75.34	4	74.33	73.20	71.2	8,002	0.89%
2022/04/11	3	78.57	0	0.00	77.80	3	7,785	0.04%
2022/04/08	1	79.10	2	78.79	79.10	-1	7,767	-0.01%
2022/04/07	0	0.00	102	78.28	77.50	-102	7,746	-1.32%	大賣/鉅額交易
2022/04/06	1	78.90	7	78.91	79.80	-6	7,673	-0.08%
2022/04/01	2	79.10	12.2	78.90	79.10	-10.2	7,626	-0.13%
2022/03/31	1	78.80	3	78.80	79.30	-2	7,628	-0.03%
2022/03/30	0	0.00	1.3	79.79	79.10	-1.3	7,624	-0.02%
2022/03/29	11	77.73	10	78.69	79.20	1	7,527	0.01%
2022/03/28	5	76.40	2	75.81	77.20	3	7,434	0.04%
2022/03/25	2.6	76.53	9.4	77.17	77.20	-6.9	7,414	-0.09%
2022/03/24	3	75.03	8.2	75.28	75.10	-5.2	7,271	-0.07%
2022/03/23	3	74.27	15	74.03	74.90	-12	7,250	-0.17%
2022/03/22	12	73.37	33	73.29	73.60	-21	7,157	-0.29%
2022/03/21	3.1	71.81	3	72.63	71.90	0.1	7,055	0.00%
2022/03/18	3	70.83	21	71.02	73.00	-18	6,990	-0.26%
2022/03/17	1.5	70.80	2	70.60	70.80	-0.5	6,786	-0.01%
2022/03/16	19	71.61	0	0.00	70.10	19	6,737	0.28%
2022/03/15	2	71.85	21	71.75	71.70	-19	6,594	-0.29%
2022/03/14	7.2	72.49	10	72.00	72.10	-2.8	6,578	-0.04%
2022/03/11	3	71.90	25	71.58	72.10	-22	6,614	-0.33%
2022/03/10	9	71.62	0.2	71.70	71.90	8.9	6,630	0.13%
2022/03/09	27	69.10	0	0.00	69.90	27	6,627	0.41%
2022/03/08	20.3	68.64	0	0.00	67.60	20.3	6,590	0.31%
2022/03/07	17.2	70.90	5	71.80	70.60	12.2	6,421	0.19%
2022/03/04	4	73.35	1.1	73.95	73.30	2.9	6,411	0.05%
2022/03/03	2.5	73.50	1	73.60	73.60	1.5	6,550	0.02%
2022/03/01	8.5	71.67	1	71.70	72.00	7.5	6,599	0.11%
2022/02/25	97.1	72.63	11	71.54	71.60	86.1	6,532	1.32%
2022/02/24	18.4	73.02	151	72.19	71.50	-132.6	6,388	-2.08%	大賣/鉅額交易
2022/02/23	15	74.16	5.8	73.71	74.40	9.2	6,141	0.15%
2022/02/22	34	71.57	12.1	70.58	71.80	21.9	6,098	0.36%
2022/02/21	2	69.80	12.2	70.43	71.90	-10.2	5,982	-0.17%
2022/02/18	54	69.09	5.4	69.28	69.90	48.6	5,863	0.83%
2022/02/17	12	68.95	1	69.00	68.80	11	5,808	0.19%
2022/02/15	12	68.02	10.2	68.00	67.50	1.9	6,047	0.03%
2022/02/14	9	67.62	7	67.60	67.50	2	6,087	0.03%
2022/02/11	12	68.78	2	68.50	68.90	10	6,110	0.16%
2022/02/10	12.5	68.21	10	68.15	68.80	2.5	6,203	0.04%
2022/02/09	35	67.83	5.5	67.85	67.70	29.5	6,179	0.48%
2022/02/08	0	0.00	5.3	67.71	67.70	-5.3	6,283	-0.08%
2022/02/07	0.5	65.40	27.4	66.87	67.20	-26.9	6,266	-0.43%
2022/01/26	9	63.91	0	0.00	63.70	9	6,224	0.14%
2022/01/25	50.3	63.69	1.5	63.42	63.40	48.9	6,480	0.75%
2022/01/24	7.2	63.78	10	63.92	64.40	-2.8	6,577	-0.04%
2022/01/21	5	65.24	70	65.28	64.80	-65	6,731	-0.97%
2022/01/20	2	65.70	32	66.22	66.30	-30	6,874	-0.44%
2022/01/19	5	66.42	11	66.57	66.00	-6	7,402	-0.08%
2022/01/18	2	67.00	1	67.20	67.00	1	7,750	0.01%
2022/01/17	5	66.52	1	67.00	66.80	4	7,872	0.05%
2022/01/14	2	66.15	17	66.19	66.00	-15	8,057	-0.19%
2022/01/13	0	0.00	6.5	66.78	67.00	-6.5	8,087	-0.08%
2022/01/12	14.1	66.44	9	66.34	66.50	5.1	8,079	0.06%
2022/01/11	19.6	65.38	38.2	66.03	67.00	-18.7	7,972	-0.23%
2022/01/10	0	0.00	4	63.80	63.90	-4	7,738	-0.05%
2022/01/07	1	63.10	2.1	63.01	62.80	-1.1	7,732	-0.01%
2022/01/06	0	0.00	1	64.50	63.60	-1	7,738	-0.01%
2022/01/05	12	62.97	0	0.00	63.10	12	7,746	0.15%
2022/01/04	10	62.97	5	63.02	63.20	5	7,864	0.06%
2022/01/03	1	63.50	6.5	63.67	63.60	-5.5	7,931	-0.07%
2021/12/30	0.5	63.70	0	0.00	63.80	0.5	7,940	0.01%
2021/12/29	10	63.20	0	0.00	63.50	10	8,031	0.12%
2021/12/27	2.5	63.06	1	63.00	63.00	1.5	8,192	0.02%
2021/12/24	6	63.48	4.8	63.20	63.30	1.2	8,294	0.01%
2021/12/23	1	62.60	6	62.47	62.50	-5	8,336	-0.06%
2021/12/22	0	0.00	1	62.20	62.00	-1	8,446	-0.01%
2021/12/21	1	61.10	2	62.00	62.40	-1	8,678	-0.01%
2021/12/20	2	61.20	3	61.63	61.40	-1	9,124	-0.01%
2021/12/17	2.1	61.36	9	61.80	61.30	-7	9,432	-0.07%
2021/12/16	1	62.40	4.1	61.85	61.80	-3.1	10,123	-0.03%
2021/12/15	10	61.01	13	61.32	61.90	-3	10,653	-0.03%
2021/12/14	3	61.13	24	61.13	61.00	-21	10,919	-0.19%
2021/12/13	23.3	62.75	22	61.77	61.60	1.3	11,008	0.01%
2021/12/10	7	63.44	3	63.70	63.20	4	11,117	0.04%
2021/12/09	0	0.00	12	64.18	64.00	-12	11,358	-0.11%
2021/12/08	1.5	64.43	20	64.20	64.10	-18.5	11,789	-0.16%
2021/12/07	25	63.34	11	64.37	64.40	14	12,028	0.12%
2021/12/06	26.5	63.16	1	63.30	63.00	25.5	12,160	0.21%
2021/12/03	41.3	63.67	4	64.28	63.40	37.3	12,276	0.30%
2021/12/02	26.8	64.05	23.2	63.81	63.70	3.7	12,428	0.03%
2021/12/01	0	0.00	40	64.38	64.80	-40	12,676	-0.32%
2021/11/30	5.5	64.69	1	65.00	64.20	4.5	12,675	0.04%
2021/11/29	8.2	63.41	3	63.93	63.80	5.2	12,668	0.04%
2021/11/26	6.8	65.40	62.4	65.28	64.90	-55.6	12,667	-0.44%
2021/11/25	3	66.87	10.1	67.00	66.70	-7.1	12,678	-0.06%
2021/11/24	0	0.00	39	66.69	66.90	-39	12,709	-0.31%
2021/11/23	3	66.63	50	66.64	66.50	-47	12,738	-0.37%
2021/11/22	4	66.73	3	67.17	66.70	1	12,707	0.01%
2021/11/19	2	68.39	7	67.79	67.10	-5	12,660	-0.04%
2021/11/18	15	69.00	0	0.00	68.70	15	12,521	0.12%
2021/11/17	2.3	68.67	9	68.48	68.90	-6.7	12,501	-0.05%
2021/11/16	6	68.45	1	68.50	68.50	5	12,484	0.04%
2021/11/15	20.1	69.10	4.4	69.48	69.00	15.7	12,470	0.13%
2021/11/12	1	66.70	4.7	67.91	68.50	-3.7	12,312	-0.03%
2021/11/11	19.7	66.69	1	67.30	66.70	18.7	12,278	0.15%
2021/11/10	35	67.15	1	67.50	66.80	34	12,311	0.28%
2021/11/09	32	66.70	18.6	67.10	67.50	13.4	12,330	0.11%
2021/11/08	0	0.00	1	67.20	67.50	-1	12,253	-0.01%
2021/11/05	5.2	66.94	103	66.92	67.00	-97.9	12,270	-0.80%	大賣/
2021/11/04	4	69.50	2	69.80	68.50	2	12,132	0.02%
2021/11/03	1	69.60	14.1	69.66	69.60	-13.1	12,059	-0.11%
2021/11/02	9.1	68.61	22	69.06	68.20	-12.9	11,962	-0.11%
2021/11/01	14.1	71.44	18.5	70.67	70.90	-4.4	11,713	-0.04%
2021/10/29	29	70.80	12.1	71.09	70.90	16.9	11,593	0.15%
2021/10/28	25	70.17	44.2	70.05	69.90	-19.2	11,409	-0.17%
2021/10/27	25.5	69.35	31.2	68.99	69.90	-5.7	11,209	-0.05%
2021/10/26	34	64.11	19.3	65.90	67.20	14.8	10,637	0.14%
2021/10/25	36.6	61.48	6	61.75	61.90	30.6	10,289	0.30%
2021/10/22	1.2	60.16	21.2	60.07	60.80	-20	10,202	-0.20%
2021/10/21	20	58.25	1.2	58.13	58.20	18.8	10,106	0.19%
2021/10/20	0	0.00	1	56.70	57.30	-1	10,103	-0.01%
2021/10/19	0	0.00	1	57.00	57.00	-1	10,262	-0.01%
2021/10/18	2	56.60	2	56.30	56.40	0	10,314	0.00%
2021/10/15	16.1	54.98	30	55.00	55.20	-13.9	10,382	-0.13%
2021/10/14	6	54.87	0	0.00	54.50	6	10,443	0.06%
2021/10/13	1.2	54.41	61	54.77	54.80	-59.8	10,588	-0.56%
2021/10/12	16	55.43	0	0.00	55.30	16	10,583	0.15%
2021/10/08	3	56.60	5	57.40	56.80	-2	10,518	-0.02%
2021/10/07	2	56.20	2	56.15	56.40	0	10,529	0.00%
2021/10/06	1	55.60	0	0.00	55.30	1	10,674	0.01%
2021/10/05	2	54.95	7	55.67	56.00	-5	10,724	-0.05%
2021/10/04	3.1	55.83	4	55.70	55.30	-1	10,856	-0.01%
2021/10/01	8	56.38	45	56.27	56.00	-37	11,058	-0.33%
2021/09/30	8	57.61	40	57.60	57.40	-32	11,098	-0.29%
2021/09/29	1.2	57.65	0	0.00	57.40	1.2	11,014	0.01%
2021/09/28	7.4	56.61	2	57.65	57.90	5.4	10,929	0.05%
2021/09/27	11.3	57.44	4	56.50	56.10	7.3	10,701	0.07%
2021/09/24	42.6	60.32	37	60.46	59.80	5.6	10,230	0.05%
2021/09/23	125.5	61.36	87.6	60.73	61.10	37.9	9,950	0.38%	大買/
2021/09/22	20.1	81.45	9	80.27	82.30	11.1	9,324	0.12%
2021/09/17	12.8	84.54	16	84.91	85.00	-3.2	9,002	-0.04%
2021/09/16	12	83.84	14	84.55	83.90	-2	8,754	-0.02%
2021/09/15	24.6	84.14	28	84.08	84.60	-3.4	8,643	-0.04%
2021/09/14	17.5	81.81	127	81.11	83.50	-109.6	8,435	-1.30%	大賣/鉅額交易
2021/09/13	48	81.59	11	83.15	81.50	37	8,187	0.45%
2021/09/10	11	79.25	28.1	80.03	81.20	-17.1	7,808	-0.22%
2021/09/09	136.5	77.32	62	77.47	78.50	74.5	7,588	0.98%	大買/
2021/09/08	6	75.25	30	74.90	75.10	-24	7,397	-0.32%
2021/09/07	73.2	75.26	76	74.53	76.10	-2.8	7,242	-0.04%
2021/09/06	51	72.75	13.1	74.01	73.60	38	7,053	0.54%
2021/09/03	16	70.21	7	69.84	69.90	9	6,790	0.13%
2021/09/02	6	69.85	14	70.35	69.40	-8	6,743	-0.12%
2021/09/01	11	71.19	3.2	70.37	71.30	7.8	6,592	0.12%
2021/08/31	0	0.00	8	68.68	69.30	-8	6,396	-0.13%
2021/08/30	1	67.80	2	67.35	67.60	-1	6,261	-0.02%
2021/08/27	0	0.00	2	66.05	66.90	-2	6,208	-0.03%
2021/08/25	1	65.20	1	65.00	65.40	0	6,158	0.00%
2021/08/24	0.1	64.80	2	64.90	64.80	-2	6,142	-0.03%
2021/08/20	16	63.31	12	62.92	63.00	4	6,168	0.06%
2021/08/19	2.1	63.66	30	64.26	63.60	-27.9	6,197	-0.45%
2021/08/18	5.1	62.61	2	64.10	65.40	3.1	6,155	0.05%
2021/08/17	26.3	65.07	4	64.50	63.50	22.3	6,094	0.37%
2021/08/16	1.5	65.97	2.1	67.29	65.90	-0.6	6,041	-0.01%
2021/08/13	10	68.00	5.1	68.21	67.80	4.9	5,959	0.08%
2021/08/12	0	0.00	9.5	66.35	67.00	-9.5	5,897	-0.16%
2021/08/11	1	65.20	2.1	65.50	65.30	-1.1	5,920	-0.02%
2021/08/09	0	0.00	1	65.00	64.90	-1	6,139	-0.02%
2021/08/06	1.6	64.70	0	0.00	64.70	1.6	6,274	0.03%
2021/08/05	1	64.80	1	65.20	64.70	0	6,402	0.00%
2021/08/04	2	64.60	5	64.78	65.00	-3	6,738	-0.04%
2021/08/03	2	63.70	6	63.57	64.30	-4	6,917	-0.06%
2021/08/02	3	62.50	0	0.00	63.60	3	7,003	0.04%
2021/07/30	1	62.10	10	62.55	62.40	-9	6,997	-0.13%
2021/07/29	0	0.00	5	62.10	62.20	-5	7,027	-0.07%
2021/07/28	8	61.14	22	61.51	61.40	-14	7,070	-0.20%
2021/07/27	6	63.33	1	64.80	62.10	5	7,230	0.07%
2021/07/26	5	65.32	4	65.70	64.80	1	7,176	0.01%
2021/07/23	0	0.00	16.4	65.96	66.40	-16.4	7,135	-0.23%
2021/07/22	1	64.80	6	65.03	65.00	-5	6,977	-0.07%
2021/07/21	10	65.51	0.1	65.00	65.10	10	6,938	0.14%
2021/07/20	3	65.70	0	0.00	65.80	3	6,906	0.04%
2021/07/19	11	66.81	6.1	66.69	66.60	4.9	6,888	0.07%
2021/07/16	2.1	65.10	5	65.04	65.60	-3	6,921	-0.04%
2021/07/15	10	64.50	7.1	64.47	64.80	2.9	6,945	0.04%
2021/07/14	6	63.20	20	63.40	63.30	-14	6,955	-0.20%
2021/07/13	21	64.53	5	64.88	64.00	16	7,001	0.23%
2021/07/12	7	64.56	16.1	64.61	65.40	-9.1	6,962	-0.13%
2021/07/09	4	62.33	1	62.70	62.90	3	6,865	0.04%
2021/07/08	15.1	61.38	14.1	61.13	62.90	1.1	6,744	0.02%
2021/07/07	10.1	58.01	5	58.60	59.10	5.1	6,524	0.08%
2021/07/06	9	56.88	0	0.00	56.80	9	6,403	0.14%
2021/07/05	0	0.00	2	56.80	56.70	-2	6,492	-0.03%
2021/07/02	2.5	56.50	1	56.40	56.40	1.5	6,586	0.02%
2021/07/01	2.1	56.66	2	56.50	56.60	0.1	6,649	0.00%
2021/06/30	6	56.33	0	0.00	56.60	6	6,742	0.09%
2021/06/29	34.1	56.81	2	57.00	56.70	32.1	6,807	0.47%
2021/06/28	23	57.33	13	56.90	57.60	10	6,848	0.15%
2021/06/25	15	54.60	0	0.00	54.80	15	6,779	0.22%
2021/06/24	8	54.43	0	0.00	54.20	8	7,383	0.11%
2021/06/23	2	53.90	0	0.00	54.00	2	7,402	0.03%
2021/06/22	0	0.00	1.1	54.00	53.80	-1.1	7,489	-0.01%
2021/06/21	15	53.70	0	0.00	53.90	15	7,565	0.20%
2021/06/18	1	53.30	0	0.00	54.00	1	7,566	0.01%
2021/06/17	0	53.30	0	0.00	53.20	0	7,575	0.00%
2021/06/16	25	53.50	0	0.00	53.40	25	7,669	0.33%
2021/06/15	2	53.70	0	0.00	53.70	2	7,756	0.03%
2021/06/11	20	53.13	1	53.20	53.20	19	7,884	0.24%
2021/06/09	50	52.25	0	0.00	52.10	50	7,982	0.63%
2021/06/08	0.1	52.40	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	2	52.10	0	0.00	52.20	2	8,253	0.02%
2021/06/04	5	52.40	0	0.00	52.50	5	8,346	0.06%
2021/06/03	7	52.64	9	52.62	52.70	-2	8,488	-0.02%
2021/06/02	7	52.44	0	0.00	52.50	7	8,578	0.08%
2021/06/01	0.1	52.50	1	52.50	52.50	-1	8,588	-0.01%
2021/05/31	10	52.70	1	52.50	52.50	9	8,689	0.10%
2021/05/28	2	52.50	3	52.33	52.40	-1	8,738	-0.01%
2021/05/27	0	51.90	0.4	52.00	52.00	-0.4	8,795	0.00%
2021/05/26	9	51.57	0	0.00	51.80	9	8,838	0.10%
2021/05/25	2	51.70	2	51.70	51.70	0	8,879	0.00%
2021/05/24	8	51.15	7	51.60	51.50	1	8,946	0.01%
2021/05/21	0	0.00	36	51.37	51.70	-36	9,023	-0.40%
2021/05/20	0	0.00	8	51.11	51.00	-8	9,068	-0.09%
2021/05/19	16	51.31	17	51.41	51.20	-1	9,040	-0.01%
2021/05/18	54	50.86	4	50.50	51.00	50	9,037	0.55%
2021/05/17	18.4	49.23	188	49.02	48.45	-169.6	8,988	-1.89%	大賣/鉅額交易
2021/05/14	47.5	51.71	34	51.06	51.00	13.5	8,783	0.15%
2021/05/13	22	49.81	15	49.69	49.85	7	8,642	0.08%
2021/05/12	11	50.72	7	51.51	50.20	4	8,526	0.05%
2021/05/11	6	54.55	7	53.96	53.80	-1	8,165	-0.01%
2021/05/10	2	54.40	1	54.00	54.60	1	7,961	0.01%
2021/05/07	0	0.00	7	53.20	53.50	-7	7,907	-0.09%
2021/05/06	2	52.95	14	53.02	53.00	-12	7,904	-0.15%
2021/05/05	2.1	52.94	10	52.44	52.50	-7.9	7,852	-0.10%
2021/05/04	33.1	52.10	5	52.82	52.20	28.1	7,773	0.36%
2021/05/03	1	53.30	8	53.51	53.10	-7	7,497	-0.09%
2021/04/29	10.1	53.30	0	0.00	53.10	10.1	7,427	0.14%
2021/04/28	6	53.78	0.2	53.80	53.70	5.9	7,378	0.08%
2021/04/27	0.1	54.00	0	0.00	54.10	0.1	7,421	0.00%
2021/04/26	17	53.97	1	54.50	54.30	16	7,393	0.22%
2021/04/23	30	52.70	2.2	53.05	53.20	27.8	7,335	0.38%
2021/04/22	5.3	54.16	10	53.83	52.70	-4.8	7,311	-0.06%
2021/04/21	0	0.00	14	53.69	54.10	-14	7,133	-0.20%
2021/04/20	1	52.90	0	0.00	53.10	1	7,055	0.01%
2021/04/19	6.2	52.95	4	53.10	53.10	2.2	7,025	0.03%
2021/04/16	3	51.33	26	50.27	51.40	-23	6,894	-0.33%
2021/04/15	2	50.05	0	0.00	50.10	2	6,783	0.03%
2021/04/14	12	49.74	0	0.00	49.55	12	6,728	0.18%
2021/04/13	10	50.20	1	50.40	49.85	9	6,716	0.13%
2021/04/12	15	49.88	3	49.85	49.95	12	6,649	0.18%
2021/04/09	1	49.45	13	49.49	49.45	-12	6,629	-0.18%
2021/04/08	1.1	50.18	0	0.00	49.80	1.1	6,544	0.02%
2021/04/07	21.4	49.95	12.4	49.96	50.00	9	6,455	0.14%
2021/04/06	2	49.98	10	49.94	50.00	-8	6,395	-0.13%
2021/04/01	0.1	49.70	3	49.47	49.60	-2.9	6,285	-0.05%
2021/03/31	36.3	49.56	0	0.00	49.50	36.3	6,175	0.59%
2021/03/30	6.1	48.73	18	48.71	48.90	-11.9	6,036	-0.20%
2021/03/29	96	49.50	12	48.95	48.85	84	5,902	1.42%
2021/03/26	1	45.65	3	45.45	45.75	-2	5,279	-0.04%
2021/03/25	8	45.03	11	45.10	45.20	-3	5,226	-0.06%
2021/03/24	4	44.76	0	0.00	44.40	4	5,136	0.08%
2021/03/23	1	44.95	6.1	44.89	45.20	-5.1	5,052	-0.10%
2021/03/22	17	44.56	0	0.00	44.85	17	5,014	0.34%
2021/03/19	6	44.48	16	44.41	44.55	-10	4,970	-0.20%
2021/03/17	4	45.30	3.2	45.08	45.30	0.8	4,839	0.02%
2021/03/16	0	0.00	13	44.25	44.40	-13	4,730	-0.27%
2021/03/15	3	43.27	3	43.57	43.75	0	4,852	0.00%
2021/03/12	13	43.75	4	43.25	43.30	9	4,930	0.18%
2021/03/11	1.2	43.76	5	43.99	43.80	-3.8	4,909	-0.08%
2021/03/10	11	43.98	10	43.85	43.85	1	4,774	0.02%
2021/03/09	11	43.31	6	43.28	43.50	5	4,695	0.11%
2021/03/08	3	42.53	11	42.55	42.75	-8	4,623	-0.17%
2021/03/05	1	41.85	1	41.85	42.15	0	4,621	0.00%
2021/03/04	3	42.28	4	42.31	42.20	-1	4,853	-0.02%
2021/03/03	7	41.90	1	41.90	42.05	6	4,788	0.13%
2021/03/02	2	41.90	1	42.15	41.60	1	4,714	0.02%
2021/02/26	0	0.00	15	41.62	41.70	-15	4,687	-0.32%
2021/02/25	2.1	41.55	7	41.70	41.65	-4.9	4,612	-0.11%
2021/02/24	12	42.06	8	41.51	41.45	4	4,608	0.09%
2021/02/23	20.9	41.72	9.1	41.65	41.75	11.8	4,563	0.26%
2021/02/22	2	41.15	0	0.00	41.20	2	4,583	0.04%
2021/02/19	1	40.60	10	40.75	40.90	-9	4,526	-0.20%
2021/02/18	1	40.85	1	40.75	40.90	0	4,534	0.00%
2021/02/17	12	40.25	0	0.00	40.20	12	4,507	0.27%
2021/02/04	3	39.23	5	39.24	39.45	-2	4,576	-0.04%
2021/02/03	0	0.00	1	39.40	39.10	-1	4,711	-0.02%
2021/02/02	12	39.18	0	0.00	39.25	12	4,806	0.25%
2021/02/01	2	38.90	0	0.00	38.80	2	4,840	0.04%
2021/01/29	2	39.20	7	39.10	38.75	-5	4,864	-0.10%
2021/01/28	1	39.15	3	39.25	39.25	-2	4,838	-0.04%
2021/01/27	6	39.65	1	39.50	39.50	5	4,832	0.10%
2021/01/26	0	0.00	11	39.55	39.50	-11	4,866	-0.23%
2021/01/25	0	0.00	1	39.60	39.70	-1	4,884	-0.02%
2021/01/21	1	39.40	6	39.40	39.50	-5	5,016	-0.10%
2021/01/19	9	40.06	1	40.20	40.00	8	5,446	0.15%
2021/01/18	0	0.00	1	39.70	40.20	-1	5,425	-0.02%
2021/01/14	0.5	40.70	10	40.75	40.70	-9.5	5,366	-0.18%
2021/01/13	2	40.60	12	40.58	40.70	-10	5,365	-0.19%
2021/01/12	0	0.00	10	40.70	40.50	-10	5,374	-0.19%
2021/01/11	5	40.65	1	40.85	40.65	4	5,350	0.07%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	2	40.30	0	0.00	40.25	2	5,373	0.04%
2021/01/05	1	40.80	9	40.75	40.70	-8	5,327	-0.15%
2020/12/31	2	40.85	8	40.85	40.90	-6	5,360	-0.11%
2020/12/30	1	40.75	1	40.85	40.75	0	5,371	0.00%
2020/12/28	19	40.54	0	0.00	40.55	19	5,409	0.35%
2020/12/25	4	40.75	0	0.00	40.60	4	5,433	0.07%
2020/12/22	0	0.00	3	40.55	40.25	-3	5,545	-0.05%
2020/12/21	1	40.35	0	0.00	40.60	1	5,573	0.02%
2020/12/17	1	40.75	0	0.00	40.75	1	5,590	0.02%
2020/12/16	4	40.71	0	0.00	40.75	4	5,582	0.07%
2020/12/14	0	0.00	1	40.55	40.45	-1	5,559	-0.02%
2020/12/11	1	40.30	2	40.60	40.55	-1	5,568	-0.02%
2020/12/09	10	40.52	5.2	40.29	40.40	4.8	5,490	0.09%
2020/12/08	2	41.23	4.9	41.29	41.20	-2.9	5,326	-0.05%
2020/12/07	9	41.81	0	0.00	41.75	9	5,223	0.17%
2020/12/04	5.2	41.55	19	41.51	41.55	-13.8	5,175	-0.27%
2020/12/03	5	41.25	1	41.55	41.45	4	5,148	0.08%
2020/12/02	7	41.40	0	0.00	41.25	7	5,134	0.14%
2020/12/01	6	42.07	1	41.65	41.65	5	5,124	0.10%
2020/11/30	0	0.00	2	42.10	42.05	-2	5,073	-0.04%
2020/11/27	0	0.00	1	41.35	41.35	-1	4,872	-0.02%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	2	41.03	0	0.00	40.80	2	5,174	0.04%
2020/11/24	0	0.00	6	41.08	41.00	-6	5,340	-0.11%
2020/11/23	1	41.45	15.4	41.36	41.30	-14.4	5,495	-0.26%
2020/11/20	1	41.30	2	41.25	41.40	-1	5,501	-0.02%
2020/11/19	2.4	41.41	0.5	41.40	41.40	1.9	5,590	0.03%
2020/11/18	4	40.95	11	41.00	40.95	-7	5,553	-0.13%
2020/11/17	0	0.00	45	40.85	40.85	-45	5,622	-0.80%
2020/11/16	0	0.00	21	40.76	40.80	-21	5,871	-0.36%
2020/11/13	1	40.65	0	0.00	40.70	1	6,573	0.02%
2020/11/12	1	40.90	11.5	41.09	40.85	-10.5	6,742	-0.16%
2020/11/11	6.3	41.28	1	41.15	41.40	5.3	6,913	0.08%
2020/11/10	0.1	40.70	2.5	40.61	40.65	-2.4	6,835	-0.04%
2020/11/09	0.1	40.20	3	40.15	40.20	-2.9	6,776	-0.04%
2020/11/06	1	40.15	0	0.00	40.05	1	6,781	0.01%
2020/11/05	2.1	40.14	1	40.55	40.25	1.1	6,780	0.02%
2020/11/03	1.2	40.08	1	40.10	40.05	0.2	6,766	0.00%
2020/11/02	0	0.00	0.1	39.70	39.70	-0.1	6,788	0.00%
2020/10/30	3	39.68	0	0.00	39.50	3	6,796	0.04%
2020/10/29	0	0.00	1	39.70	40.05	-1	6,757	-0.01%
2020/10/28	3.2	40.67	2	40.40	40.55	1.2	6,752	0.02%
2020/10/27	2.2	40.51	9.7	40.45	41.05	-7.5	6,679	-0.11%
2020/10/26	1	38.85	1	38.95	38.75	0	6,324	0.00%
2020/10/23	2	38.88	1	38.95	38.70	1	6,412	0.02%
2020/10/22	0	0.00	2	38.55	38.85	-2	6,459	-0.03%
2020/10/21	0.5	38.55	0	0.00	38.55	0.5	6,530	0.01%
2020/10/19	6	38.44	0	0.00	38.55	6	6,523	0.09%
2020/10/16	1	38.40	10	38.50	38.20	-9	6,513	-0.14%
2020/10/15	1	38.85	42	38.52	38.55	-41	6,509	-0.63%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/13	2	38.95	1	38.95	38.95	1	6,644	0.02%
2020/10/12	0	0.00	3	39.13	38.85	-3	6,755	-0.04%
2020/10/08	2	39.25	20	39.55	39.30	-18	6,856	-0.26%
2020/10/07	2	40.00	0	0.00	39.75	2	6,888	0.03%
2020/10/06	0.5	39.80	0	0.00	39.90	0.5	6,927	0.01%
2020/10/05	5	39.70	4	39.28	39.25	1	6,954	0.01%
2020/09/30	1	38.60	1	38.80	38.90	0	6,943	0.00%
2020/09/29	2	38.90	1	38.90	38.85	1	6,951	0.01%
2020/09/28	0	0.00	2	39.58	39.40	-2	6,890	-0.03%
2020/09/25	3	39.27	2	39.83	39.30	1	6,921	0.01%
2020/09/24	7	39.48	0	0.00	39.40	7	6,959	0.10%
2020/09/22	4	41.08	2	40.73	40.85	2	7,024	0.03%
2020/09/21	0	0.00	6	41.49	41.40	-6	7,034	-0.09%
2020/09/18	0	0.00	7	41.65	41.70	-7	7,052	-0.10%
2020/09/17	0	0.00	2	41.60	41.50	-2	7,064	-0.03%
2020/09/16	0	0.00	36	41.60	41.65	-36	7,082	-0.51%
2020/09/14	2	41.53	3	41.57	41.55	-1	7,072	-0.01%
2020/09/11	1	41.55	0	0.00	41.30	1	7,096	0.01%
2020/09/10	0	0.00	2	41.25	41.10	-2	7,073	-0.03%
2020/09/09	5	41.10	2	41.38	41.40	3	7,137	0.04%
2020/09/08	0	0.00	6	41.43	41.40	-6	7,177	-0.08%
2020/09/07	1	41.40	2	41.80	41.45	-1	7,272	-0.01%
2020/09/04	4	41.40	1	41.15	41.50	3	7,403	0.04%
2020/09/03	2	41.90	0	0.00	41.80	2	7,475	0.03%
2020/09/02	7	41.49	2	41.45	41.45	5	7,464	0.07%
2020/09/01	3	41.90	39	42.11	41.85	-36	7,474	-0.48%
2020/08/28	9	41.89	9	42.02	42.20	0	7,189	0.00%
2020/08/27	3	39.65	3	39.73	40.05	0	7,080	0.00%
2020/08/26	2	39.25	5	39.20	39.35	-3	6,946	-0.04%
2020/08/25	21	39.10	19	39.03	39.00	2	6,912	0.03%
2020/08/24	18	37.82	1	38.45	37.85	17	6,825	0.25%
2020/08/21	4	38.13	5	38.11	38.25	-1	6,772	-0.01%
2020/08/20	60	37.91	28	37.36	37.45	32	6,713	0.48%
2020/08/19	36	38.02	12	38.38	39.05	24	6,444	0.37%
2020/08/18	20	54.66	0	0.00	54.70	20	5,689	0.35%
2020/08/17	0.6	54.20	5	54.20	54.40	-4.4	5,504	-0.08%
2020/08/14	2	53.20	0	0.00	53.10	2	5,306	0.04%
2020/08/13	2	53.15	1	53.30	53.40	1	5,255	0.02%
2020/08/11	2	52.60	0	0.00	52.70	2	5,238	0.04%
2020/08/10	2	53.30	0	0.00	53.30	2	5,258	0.04%
2020/08/06	20	53.30	6	53.63	53.40	14	5,230	0.27%
2020/08/05	7	51.90	6	52.57	53.00	1	5,195	0.02%
2020/08/04	6	52.00	0	0.00	52.20	6	5,175	0.12%
2020/08/03	45	51.97	0	0.00	52.20	45	5,146	0.87%
2020/07/30	2	49.48	0	0.00	50.10	2	5,001	0.04%
2020/07/29	5	49.65	3.5	49.46	49.50	1.5	4,963	0.03%
2020/07/27	4	47.08	0	0.00	46.40	4	4,893	0.08%
2020/07/24	11	48.66	0	0.00	48.50	11	4,848	0.23%
2020/07/21	0	0.00	0.2	49.90	50.20	-0.2	4,939	0.00%
2020/07/20	0	0.00	2	49.60	48.95	-2	4,914	-0.04%
2020/07/17	6	50.93	80	49.40	49.55	-74	4,874	-1.52%
2020/07/16	2	51.80	0	0.00	51.20	2	4,761	0.04%
2020/07/15	3	54.07	8	54.30	53.80	-5	4,637	-0.11%
2020/07/14	0	0.00	20	53.80	54.00	-20	4,523	-0.44%
2020/07/10	2	53.20	6	53.10	53.00	-4	4,428	-0.09%
2020/07/09	7	54.43	17	54.41	54.30	-10	4,373	-0.23%
2020/07/08	96.1	54.09	0	0.00	54.60	96.1	4,335	2.22%
2020/07/06	3	53.93	0	0.00	54.10	3	4,287	0.07%
2020/07/03	6	53.75	0	0.00	53.50	6	4,273	0.14%
2020/07/02	1	54.10	16	52.53	54.00	-15	4,302	-0.35%
2020/07/01	1	51.50	11	51.72	51.70	-10	4,350	-0.23%
2020/06/30	5	50.80	1	50.70	51.10	4	4,565	0.09%
2020/06/29	1	50.30	0	0.00	50.30	1	4,533	0.02%
2020/06/23	6	50.50	0	0.00	50.60	6	4,522	0.13%
2020/06/22	0	0.00	3.9	50.38	50.50	-3.9	4,536	-0.09%
2020/06/19	0	0.00	1	50.20	50.20	-1	4,583	-0.02%
2020/06/18	1	49.75	101	50.30	50.30	-100	4,597	-2.17%	大賣/
2020/06/17	1	49.85	16	49.88	49.85	-15	4,584	-0.33%
2020/06/15	1	50.20	0	0.00	49.95	1	4,641	0.02%
2020/06/12	17	48.96	1	49.35	49.80	16	4,626	0.35%
2020/06/11	11	51.17	20	50.25	50.10	-9	4,573	-0.20%
2020/06/10	18	51.30	4	51.40	51.40	14	4,436	0.32%
2020/06/09	12.3	49.62	8	49.62	49.40	4.3	4,373	0.10%
2020/06/08	0	0.00	4	49.41	49.60	-4	4,375	-0.09%
2020/06/05	3	48.43	2	48.38	48.75	1	4,314	0.02%
2020/06/04	1.3	48.42	4	48.29	48.20	-2.8	4,284	-0.06%
2020/06/03	9	48.01	2	48.40	48.30	7	4,290	0.16%
2020/06/02	0	0.00	1	46.15	47.30	-1	4,169	-0.02%
2020/06/01	5.5	46.14	1	46.10	46.05	4.5	4,098	0.11%
2020/05/28	1.5	46.08	0	0.00	45.75	1.5	3,998	0.04%
2020/05/26	1	45.60	0	0.00	45.75	1	3,934	0.03%
2020/05/25	0	0.00	11	45.10	45.30	-11	3,901	-0.28%
2020/05/22	0	0.00	16	45.08	45.00	-16	3,892	-0.41%
2020/05/21	0	0.00	1	45.75	45.80	-1	3,845	-0.03%
2020/05/20	0	0.00	4	45.05	45.00	-4	3,794	-0.11%
2020/05/19	4	45.15	0	0.00	45.25	4	3,756	0.11%
2020/05/18	0	0.00	3	44.55	44.65	-3	3,691	-0.08%
2020/05/15	29	44.53	1	44.15	44.35	28	3,640	0.77%
2020/05/14	1	43.80	1	44.10	43.65	0	3,569	0.00%
2020/05/13	16	43.97	1	44.10	44.10	15	3,538	0.42%
2020/05/12	4	44.03	5	43.89	43.85	-1	3,524	-0.03%
2020/05/11	0	0.00	2	44.28	44.30	-2	3,489	-0.06%
2020/05/08	4	43.99	1	44.05	43.95	3	3,459	0.09%
2020/05/07	1	43.80	3	43.77	43.90	-2	3,446	-0.06%
2020/05/06	4	43.60	3	43.67	43.55	1	3,443	0.03%
2020/05/05	0	0.00	0.4	43.85	43.80	-0.4	3,424	-0.01%
2020/05/04	2	43.75	3	43.77	43.75	-1	3,409	-0.03%
2020/04/30	0	0.00	4	44.65	44.60	-4	3,406	-0.12%
2020/04/29	0	0.00	2	44.35	44.65	-2	3,369	-0.06%
2020/04/28	0	0.00	3	43.38	43.95	-3	3,313	-0.09%
2020/04/27	1	42.25	18	42.64	42.75	-17	3,294	-0.52%
2020/04/24	0	0.00	1	41.85	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	2	41.78	41.60	-2	3,202	-0.06%
2020/04/22	0	0.00	5	41.18	41.55	-5	3,177	-0.16%
2020/04/21	2	41.30	0	0.00	41.20	2	3,165	0.06%
2020/04/20	8	41.87	2	42.10	41.85	6	3,117	0.19%
2020/04/17	0	0.00	6	41.90	41.80	-6	3,106	-0.19%
2020/04/16	3	41.85	0	0.00	41.95	3	3,052	0.10%
2020/04/15	0	0.00	13	42.08	41.95	-13	3,021	-0.43%
2020/04/14	12	41.57	3	41.52	41.65	9	2,977	0.30%
2020/04/13	5.9	41.37	4	41.55	41.25	1.9	2,954	0.06%
2020/04/10	0	0.00	2	41.53	41.45	-2	2,942	-0.07%
2020/04/09	0	0.00	1	41.95	41.30	-1	2,923	-0.03%
2020/04/08	2	41.55	2	41.50	41.75	0	2,875	0.00%
2020/04/07	2	41.35	11	41.75	41.30	-9	2,832	-0.32%
2020/04/06	13	42.12	1	41.30	41.95	12	2,735	0.44%
2020/04/01	18	41.99	1	42.00	42.00	17	2,553	0.67%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	2	34.05	0	0.00	34.75	2	2,288	0.09%
2020/03/27	3	34.65	0	0.00	34.80	3	2,431	0.12%
2020/03/24	0	0.00	1	31.40	31.45	-1	2,628	-0.04%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	3	31.32	2	31.68	31.20	1	2,635	0.04%
2020/03/19	2	31.00	0	0.00	30.10	2	2,616	0.08%
2020/03/18	1.6	33.89	0	0.00	33.40	1.6	2,512	0.06%
2020/03/17	3	34.05	1	34.20	34.05	2	2,453	0.08%
2020/03/16	10	36.70	0	0.00	35.90	10	2,400	0.42%
2020/03/13	8	36.18	0	0.00	37.45	8	2,383	0.34%
2020/03/12	6	39.67	0	0.00	39.40	6	2,313	0.26%
2020/03/11	1	40.70	22	41.00	40.70	-21	2,278	-0.92%
2020/03/10	3	39.98	0	0.00	40.35	3	2,289	0.13%
2020/03/09	3	40.58	53	40.35	40.30	-50	2,273	-2.20%
2020/03/06	0	0.00	3	41.85	41.75	-3	2,220	-0.14%
2020/03/05	0	0.00	2	42.30	42.60	-2	2,215	-0.09%
2020/03/04	0	0.00	2	41.83	41.95	-2	2,247	-0.09%
2020/03/02	1	40.55	0	0.00	41.15	1	2,277	0.04%
2020/02/27	3.8	41.36	2	41.35	41.05	1.8	2,323	0.08%
2020/02/26	2	41.30	0	0.00	41.55	2	2,321	0.09%
2020/02/25	2	41.48	0	0.00	41.75	2	2,344	0.09%
2020/02/21	1	42.30	3	42.60	42.30	-2	2,371	-0.08%
2020/02/19	1	43.15	4	42.84	42.95	-3	2,428	-0.12%
2020/02/13	0	0.00	2	42.85	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	2	42.60	42.60	-2	2,724	-0.07%
2020/02/10	1	41.60	0	0.00	42.00	1	2,754	0.04%
2020/02/07	0	0.00	3	42.20	42.10	-3	2,780	-0.11%
2020/02/05	2	41.95	0	0.00	42.05	2	2,784	0.07%
2020/02/04	2	41.73	0	41.90	41.70	2	2,775	0.07%
2020/02/03	6	41.28	1	41.75	41.60	5	2,743	0.18%
2020/01/31	2	42.48	0	0.00	42.45	2	2,736	0.07%
2020/01/30	9	42.67	0	0.00	42.10	9	2,738	0.33%
2020/01/14	5	45.37	12	45.30	45.25	-7	2,790	-0.25%
2020/01/03	0	0.00	3	45.25	45.10	-3	2,925	-0.10%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/30	1	45.50	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	2	45.38	45.40	-2	2,945	-0.07%
2019/12/25	5	45.24	1	45.15	45.20	4	2,932	0.14%
2019/12/24	7	44.40	0	0.00	44.70	7	2,909	0.24%
2019/12/20	5	45.00	1	44.55	43.90	4	2,586	0.15%
2019/12/19	2.3	44.26	0	0.00	44.30	2.3	2,435	0.09%
2019/12/16	5	46.40	3.2	46.17	45.80	1.8	2,299	0.08%
2019/12/10	3	45.82	0	0.00	45.65	3	2,205	0.14%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.93	0	0.00	45.80	2	2,178	0.09%
2019/12/05	1	45.95	0	0.00	45.85	1	2,159	0.05%
2019/12/03	1	45.85	0	0.00	46.35	1	2,115	0.05%
2019/11/29	0	0.00	1.2	45.94	45.60	-1.2	2,116	-0.05%
2019/11/26	2	46.95	1.4	46.56	46.25	0.6	2,046	0.03%
2019/11/25	1	46.60	0	0.00	46.75	1	1,976	0.05%
2019/11/21	0	0.00	1	46.90	46.85	-1	1,970	-0.05%
2019/11/19	2	47.65	0	0.00	47.40	2	1,928	0.10%
2019/11/18	0	0.00	1	48.20	47.65	-1	1,887	-0.05%
2019/11/15	0	0.00	6	48.20	48.15	-6	1,869	-0.32%
2019/11/14	17	46.85	10	48.35	48.30	7	1,824	0.38%
2019/11/12	30	46.75	0	0.00	46.70	30	1,703	1.76%
2019/11/11	0	0.00	8	46.90	46.75	-8	1,759	-0.45%
2019/11/08	0	0.00	1	47.40	47.35	-1	1,751	-0.06%
2019/11/06	50	47.05	0	0.00	47.45	50	1,752	2.85%
2019/11/05	20	46.65	0	0.00	46.70	20	1,727	1.16%
2019/10/30	4	46.60	0	0.00	46.60	4	1,748	0.23%
2019/10/29	0	0.00	6	45.95	45.90	-6	1,724	-0.35%
2019/10/25	0	0.00	5	46.40	46.55	-5	1,690	-0.30%
2019/10/17	0	0.00	5	45.30	45.30	-5	1,529	-0.33%
2019/10/15	6	44.21	3	43.88	44.30	3	1,464	0.20%
2019/10/14	0	0.00	1	43.80	43.30	-1	1,437	-0.07%
2019/10/09	0	0.00	1	43.80	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	2	43.15	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	32	42.90	42.95	-32	1,396	-2.29%
2019/10/04	0	0.00	2	42.15	42.25	-2	1,366	-0.15%
2019/10/02	0	0.00	1	42.25	42.15	-1	1,382	-0.07%
2019/10/01	0	0.00	5	41.95	42.05	-5	1,406	-0.36%
2019/09/27	7	41.53	0	0.00	41.50	7	1,438	0.49%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/23	1	42.05	0	0.00	41.95	1	1,463	0.07%
2019/09/20	2	42.40	0	0.00	42.10	2	1,471	0.14%
2019/09/19	1	42.95	0	0.00	42.60	1	1,463	0.07%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/12	0	0.00	7	43.21	43.10	-7	1,922	-0.36%
2019/09/11	1	43.15	1	43.25	43.00	0	1,993	0.00%
2019/09/05	1	43.10	2	43.28	43.10	-1	2,019	-0.05%
2019/09/04	1	42.60	4	43.01	43.00	-3	2,019	-0.15%
2019/09/03	0	0.00	6	42.88	42.50	-6	2,025	-0.30%
2019/09/02	5	42.75	1	42.75	42.85	4	2,029	0.20%
2019/08/30	0	0.00	1	42.35	42.55	-1	2,022	-0.05%
2019/08/29	0	0.00	1	42.30	42.15	-1	2,009	-0.05%
2019/08/28	0	0.00	16	42.21	42.00	-16	2,049	-0.78%
2019/08/27	25	42.50	0	0.00	41.80	25	2,060	1.21%
2019/08/22	20	43.29	5	43.09	43.20	15	2,021	0.74%
2019/08/21	0	0.00	2	42.75	42.85	-2	2,063	-0.10%
2019/08/19	0	0.00	12	43.40	43.05	-12	2,052	-0.58%
2019/08/16	0	0.00	2	43.53	43.20	-2	2,045	-0.10%
2019/08/15	1	43.15	3	43.32	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	1	43.10	42.75	-1	1,953	-0.05%
2019/08/13	0	0.00	1	42.55	42.55	-1	1,897	-0.05%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/07/31	3	41.40	0	0.00	41.45	3	1,955	0.15%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/26	9.3	41.69	0	0.00	41.90	9.3	1,967	0.47%
2019/07/25	4	41.45	0	0.00	41.75	4	1,968	0.20%
2019/07/24	4	41.34	0	0.00	41.05	4	1,976	0.20%
2019/07/23	2	41.88	5	41.88	41.70	-3	1,963	-0.15%
2019/07/18	1	41.40	1	41.60	41.60	0	1,987	0.00%
2019/07/17	5	41.45	0	0.00	41.35	5	1,998	0.25%
2019/07/16	3	41.90	0	0.00	41.85	3	1,986	0.15%
2019/07/15	1	42.10	0	0.00	42.00	1	2,014	0.05%
2019/07/12	1	42.40	0	0.00	42.30	1	2,069	0.05%
2019/07/09	1	42.25	0	0.00	42.10	1	2,144	0.05%
2019/07/08	1	42.65	0	0.00	42.50	1	2,145	0.05%
2019/07/05	3	42.75	0	0.00	42.85	3	2,166	0.14%
2019/07/04	0	0.00	3	44.45	44.55	-3	2,199	-0.14%
2019/07/03	0	0.00	2	44.25	44.25	-2	2,199	-0.09%
2019/07/02	1	43.95	1	44.05	43.90	0	2,245	0.00%
2019/07/01	0	0.00	3	44.72	44.55	-3	2,256	-0.13%
2019/06/27	1	44.95	1	45.50	44.80	0	2,290	0.00%
2019/06/25	0	0.00	8	45.41	46.25	-8	2,402	-0.33%
2019/06/24	0	0.00	5	45.03	45.50	-5	2,274	-0.22%
2019/06/19	0	0.00	2	43.35	43.65	-2	1,965	-0.10%
2019/06/17	0	0.00	2	42.18	42.20	-2	1,881	-0.11%
2019/06/13	2	41.53	0	0.00	41.45	2	1,904	0.11%
2019/06/12	3	42.15	0	0.00	42.20	3	1,923	0.16%
2019/06/11	1	41.90	0	0.00	42.20	1	1,914	0.05%
2019/06/10	0	0.00	1	41.30	41.30	-1	1,893	-0.05%
2019/06/04	1	40.65	1	40.85	40.95	0	1,909	0.00%
2019/05/30	1	40.20	1	40.45	40.45	0	1,870	0.00%
2019/05/27	0	0.00	1	40.60	40.75	-1	1,839	-0.05%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/22	1	40.80	0	0.00	40.65	1	1,866	0.05%
2019/05/20	2	40.20	1	40.45	40.70	1	1,884	0.05%
2019/05/15	0	0.00	1	40.30	41.00	-1	1,899	-0.05%
2019/05/13	5	40.10	0	0.00	39.60	5	1,847	0.27%
2019/05/09	1	40.60	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.70	0	0.00	41.60	1	1,797	0.06%
2019/05/02	1	42.70	0	0.00	42.30	1	1,797	0.06%
2019/04/30	4	41.80	1	42.40	42.40	3	1,792	0.17%
2019/04/26	0	0.00	3	41.65	41.65	-3	1,777	-0.17%
2019/04/23	2	42.10	0	0.00	42.20	2	1,757	0.11%
2019/04/22	1	42.60	0.8	42.60	42.50	0.2	1,735	0.01%
2019/04/19	0	0.00	1	42.10	42.75	-1	1,732	-0.06%
2019/04/18	2	41.95	0	0.00	41.75	2	1,696	0.12%
2019/04/17	4	42.70	0	0.00	42.80	4	1,650	0.24%
2019/04/16	2	42.88	0	0.00	42.75	2	1,628	0.12%
2019/04/15	5	43.37	0	0.00	43.25	5	1,598	0.31%
2019/04/12	4	43.79	2	43.85	43.80	2	1,574	0.13%
2019/04/11	23	43.97	0	0.00	43.50	23	1,579	1.46%
2019/04/10	2	43.75	0	0.00	43.95	2	1,548	0.13%
2019/04/09	2	44.35	3	44.20	44.20	-1	1,492	-0.07%
2019/04/08	6	44.79	0	0.00	44.60	6	1,455	0.41%
2019/04/03	3	45.20	0	0.00	45.05	3	1,400	0.21%
2019/04/02	1	45.60	48	45.50	45.60	-47	1,376	-3.42%
2019/04/01	2	46.05	0	0.00	45.80	2	1,361	0.15%
2019/03/29	2	45.48	1.1	45.81	46.60	0.9	1,337	0.07%
2019/03/28	1	46.60	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.70	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0	0.00	0.1	48.05	48.20	-0.1	1,224	-0.01%
2019/03/25	4	47.51	1	47.85	47.85	3	1,222	0.25%
2019/03/22	0	0.00	1	48.25	48.25	-1	1,209	-0.08%
2019/03/21	0.1	48.60	0	0.00	48.80	0.1	1,186	0.01%
2019/03/20	1	48.65	3	48.80	48.75	-2	1,189	-0.17%
2019/03/19	1	48.40	1	48.65	48.65	0	1,189	0.00%
2019/03/18	2.4	48.47	1	48.55	48.55	1.4	1,184	0.12%
2019/03/15	4	47.25	1	47.35	47.95	3	1,154	0.26%
2019/03/06	0	0.00	1	49.10	49.25	-1	1,225	-0.08%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/22	0	0.00	4	48.10	48.55	-4	1,218	-0.33%
2019/02/21	0	0.00	2	48.25	48.45	-2	1,220	-0.16%
2019/02/20	0	0.00	6	48.10	48.10	-6	1,227	-0.49%
2019/02/19	0	0.00	2	47.85	47.85	-2	1,212	-0.16%
2019/02/15	0	0.00	4	47.18	46.80	-4	1,207	-0.33%
2019/02/14	1	46.95	0	0.00	46.95	1	1,216	0.08%
2019/02/11	0	0.00	3	46.90	46.75	-3	1,228	-0.24%
2019/01/30	9	46.51	0	0.00	46.50	9	1,222	0.74%
2019/01/25	1	46.30	1	46.25	46.30	0	1,207	0.00%
2019/01/21	1	46.25	0	0.00	46.25	1	1,228	0.08%
2019/01/16	1	46.85	1	47.20	46.50	0	1,287	0.00%
2019/01/15	0	0.00	2	46.98	47.15	-2	1,292	-0.15%
2019/01/14	0	0.00	1	47.10	46.40	-1	1,297	-0.08%
2019/01/11	0	0.00	1	47.15	46.95	-1	1,327	-0.08%
2019/01/10	1	47.05	4	47.05	47.00	-3	1,343	-0.22%
2019/01/09	0	0.00	4	46.56	46.95	-4	1,367	-0.29%
2019/01/08	0	0.00	1	46.45	45.50	-1	1,382	-0.07%
2019/01/04	1	44.90	0	0.00	45.40	1	1,471	0.07%
2019/01/03	1	45.10	0	0.00	45.00	1	1,621	0.06%
2019/01/02	3	44.47	0	0.00	44.40	3	1,640	0.18%
2018/12/26	1	44.50	0	0.00	44.30	1	1,978	0.05%
2018/12/25	1	44.45	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/20	2	45.55	0	0.00	44.90	2	2,244	0.09%
2018/12/19	4	46.60	0	0.00	46.50	4	2,298	0.17%
2018/12/18	1	46.70	2	46.90	46.90	-1	2,356	-0.04%
2018/12/17	1	47.10	0	0.00	47.15	1	2,385	0.04%
2018/12/14	1	47.35	0	0.00	47.25	1	2,400	0.04%
2018/12/13	0	0.00	1	47.60	47.90	-1	2,460	-0.04%
2018/12/12	0	0.00	1	47.45	47.45	-1	2,507	-0.04%
2018/12/10	3	46.98	0	0.00	46.80	3	2,596	0.12%
2018/12/07	0	0.00	2	47.70	47.70	-2	2,610	-0.08%
2018/12/06	2	47.68	2	47.50	47.20	0	2,643	0.00%
2018/12/05	4	48.16	5	48.07	48.50	-1	2,663	-0.04%
2018/11/30	1	48.15	3	48.50	48.95	-2	2,651	-0.08%
2018/11/29	0	0.00	9.3	48.52	48.25	-9.3	2,613	-0.36%
2018/11/28	0	0.00	4	47.86	48.35	-4	2,616	-0.15%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/26	0	0.00	3	47.02	47.00	-3	2,633	-0.11%
2018/11/23	1	46.95	0	0.00	46.55	1	2,649	0.04%
2018/11/22	0	0.00	1	48.05	47.15	-1	2,658	-0.04%
2018/11/21	0	0.00	2	47.70	47.85	-2	2,676	-0.07%
2018/11/20	0	0.00	3	47.17	47.45	-3	2,711	-0.11%
2018/11/19	1	46.30	2	46.80	47.25	-1	2,797	-0.04%
2018/11/16	0	0.00	3	46.25	46.20	-3	2,816	-0.11%
2018/11/15	1	45.80	1	46.25	45.85	0	2,841	0.00%
2018/11/09	1	43.95	0	0.00	43.85	1	2,932	0.03%
2018/11/08	0	0.00	1	43.55	44.25	-1	2,940	-0.03%
2018/11/06	1	43.10	0	0.00	42.65	1	2,984	0.03%
2018/11/05	1	42.95	1	43.00	43.00	0	3,038	0.00%
2018/11/02	1	43.15	1	43.30	43.30	0	3,052	0.00%
2018/10/31	2	42.50	0	0.00	42.80	2	3,049	0.07%
2018/10/30	0	0.00	2	41.90	41.95	-2	3,054	-0.07%
2018/10/29	1	41.85	0.4	41.85	41.85	0.6	3,074	0.02%
2018/10/24	1	43.80	0	0.00	43.50	1	3,242	0.03%
2018/10/22	0	0.00	2	43.65	44.00	-2	3,333	-0.06%
2018/10/19	2	43.68	5	43.80	43.85	-3	3,340	-0.09%
2018/10/18	2.8	44.64	0	0.00	44.35	2.8	3,332	0.08%
2018/10/17	5	45.30	0	0.00	44.95	5	3,329	0.15%
2018/10/16	4	45.23	0	0.00	44.80	4	3,318	0.12%
2018/10/15	5	45.63	0	0.00	45.50	5	3,301	0.15%
2018/10/12	4	45.85	0	0.00	46.05	4	3,288	0.12%
2018/10/11	9	47.03	0.2	45.50	45.40	8.8	3,248	0.27%
2018/10/09	0	0.00	1	50.90	50.40	-1	3,134	-0.03%
2018/10/08	4.6	50.76	1.7	51.02	50.50	2.9	3,142	0.09%
2018/09/26	0	0.00	2	35.85	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	2	35.73	35.95	-2	3,035	-0.07%
2018/09/21	0	0.00	1	34.85	35.15	-1	2,902	-0.03%
2018/09/19	1	35.25	3	35.45	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	1	35.20	35.35	-1	2,873	-0.03%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	11	34.39	34.80	-11	2,776	-0.40%
2018/09/12	0	0.00	7	34.00	34.05	-7	2,740	-0.26%
2018/09/11	2	33.28	0.2	33.60	33.80	1.8	2,758	0.07%
2018/09/10	4	33.26	1	33.30	33.15	3	2,820	0.11%
2018/09/07	3	33.50	0	0.00	33.45	3	2,866	0.10%
2018/09/06	1	33.60	1	33.70	33.80	0	2,880	0.00%
2018/09/05	2	33.93	1	34.00	33.75	1	2,908	0.03%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/31	1	34.30	7	34.48	34.60	-6	2,917	-0.21%
2018/08/30	1	34.45	0	0.00	34.45	1	2,931	0.03%
2018/08/29	0	0.00	2	34.45	34.50	-2	3,008	-0.07%
2018/08/28	1	34.15	1	34.25	34.25	0	3,064	0.00%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/16	0.5	34.25	0	0.00	34.30	0.5	3,333	0.01%
2018/08/15	1	34.40	0.2	34.15	34.30	0.8	3,299	0.02%
2018/08/14	0	0.00	1	33.90	34.00	-1	3,240	-0.03%
2018/08/13	0.5	33.40	0	0.00	33.40	0.5	3,246	0.02%
2018/08/08	0	0.00	14	34.50	34.35	-14	3,257	-0.43%
2018/07/25	42	33.54	0	0.00	33.50	42	3,295	1.27%
2018/07/23	1	33.00	0	0.00	33.00	1	3,290	0.03%
2018/07/20	0	0.00	42	35.00	34.90	-42	3,248	-1.29%
2018/07/18	0	0.00	1.4	34.99	35.00	-1.4	3,209	-0.04%
2018/07/17	0	0.00	1	35.00	35.00	-1	3,197	-0.03%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/06/29	1	34.80	0	0.00	35.20	1	4,203	0.02%
2018/06/27	1	34.90	0	0.00	34.70	1	4,224	0.02%
2018/06/26	15	34.90	0	0.00	35.05	15	4,254	0.35%
2018/06/21	0	0.00	1	36.00	36.00	-1	4,742	-0.02%
2018/06/13	0	0.00	5	35.84	35.80	-5	4,796	-0.10%
2018/06/12	1.5	36.37	0	0.00	36.15	1.5	4,798	0.03%
2018/06/11	1	36.60	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	2	36.70	36.70	-2	4,842	-0.04%
2018/06/01	2	36.00	0	0.00	35.95	2	4,835	0.04%
2018/05/30	0	0.00	3	35.42	35.30	-3	4,765	-0.06%
2018/05/17	0	0.00	27	35.60	35.60	-27	4,913	-0.55%
2018/05/16	0	0.00	2	35.87	35.80	-2	4,922	-0.04%
2018/05/14	0	0.00	1.2	35.71	35.85	-1.2	5,091	-0.02%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/08	2	35.30	0	0.00	35.50	2	5,154	0.04%
2018/05/07	0	0.00	2	35.25	35.40	-2	5,185	-0.04%
2018/04/24	2	36.30	0	0.00	36.10	2	5,321	0.04%
2018/04/23	4	36.20	0	0.00	36.30	4	5,321	0.08%
2018/04/19	0	0.00	46	36.10	36.25	-46	5,352	-0.86%
2018/04/17	0	0.00	21	35.70	35.60	-21	5,330	-0.39%
2018/04/13	29	36.41	0	0.00	36.50	29	5,228	0.55%
2018/04/12	0.2	36.00	1	36.50	36.20	-0.8	5,221	-0.02%
2018/04/11	0	0.00	3	35.88	35.80	-3	5,124	-0.06%
2018/04/10	3	35.70	1	35.50	35.60	2	5,051	0.04%
2018/04/09	0	0.00	3	35.30	35.40	-3	4,957	-0.06%
2018/04/03	0	0.00	1	34.10	34.15	-1	4,786	-0.02%
2018/04/02	0	0.00	3	34.20	34.10	-3	4,791	-0.06%
2018/03/31	0	0.00	2	34.33	34.10	-2	4,784	-0.04%
2018/03/30	1	34.45	0	0.00	34.10	1	4,768	0.02%
2018/03/29	0	0.00	0.2	34.20	34.30	-0.2	4,727	0.00%
2018/03/28	3	34.48	3	34.05	34.45	0	4,707	0.00%
2018/03/27	7	35.67	33	35.00	34.55	-26	4,635	-0.56%
2018/03/23	5	33.60	1	33.70	33.90	4	4,117	0.10%
2018/03/19	1	33.90	0	0.00	33.90	1	3,880	0.03%
2018/03/16	0	0.00	0.8	33.65	33.65	-0.8	3,862	-0.02%
2018/03/15	0	0.00	1	34.00	33.90	-1	3,810	-0.03%
2018/03/13	1	33.45	0	0.00	33.55	1	3,726	0.03%
2018/03/12	96	33.74	1	33.80	33.70	95	3,719	2.55%
2018/03/08	0	0.00	3	33.40	33.35	-3	3,730	-0.08%
2018/03/07	2	33.05	0	0.00	33.20	2	3,665	0.05%
2018/03/02	4	32.40	0	0.00	32.40	4	3,639	0.11%
2018/02/21	0	0.00	1	31.60	31.65	-1	4,040	-0.02%
2018/02/08	0	0.00	2	31.00	30.70	-2	4,450	-0.04%
2018/02/07	2	31.20	2	31.30	30.85	0	4,550	0.00%
2018/02/06	3	30.58	0	0.00	30.70	3	4,537	0.07%
2018/01/24	2	33.53	0	0.00	33.50	2	4,539	0.04%
2018/01/19	0	0.00	3	33.30	33.20	-3	4,683	-0.06%
2018/01/18	0	0.00	1	33.80	33.65	-1	4,640	-0.02%
2018/01/15	1	33.60	1.2	33.62	33.65	-0.2	4,564	0.00%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/08	2	33.33	1	33.35	33.30	1	4,471	0.02%
2018/01/05	0	0.00	2	32.75	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	2	32.58	32.55	-2	4,335	-0.05%
2018/01/03	0	0.00	3	32.40	32.40	-3	4,313	-0.07%