潤泰新 (9945)-元大-敦化券商分點個股進出

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
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－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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	31.7	42.22	27.9	42.77	42.45	3.7	9,754	0.04%
2024/05/02	5.4	41.58	343.9	41.85	42.25	-338.4	8,177	-4.14%	大賣/鉅額交易
2024/04/30	34	39.08	194	39.03	38.45	-160	6,856	-2.33%	大賣/鉅額交易
2024/04/29	11	38.66	15	38.73	38.75	-4	6,442	-0.06%
2024/04/26	13	37.84	16.5	37.74	37.90	-3.5	6,187	-0.06%
2024/04/25	0	0.00	150.8	36.85	36.85	-150.8	5,946	-2.54%	大賣/鉅額交易
2024/04/24	0	0.00	5.1	36.80	36.85	-5.1	5,939	-0.09%
2024/04/23	1	36.50	8.6	36.90	36.95	-7.6	5,998	-0.13%
2024/04/22	73	36.98	5.1	36.88	36.60	68	6,018	1.13%
2024/04/19	7	35.59	10	36.01	36.15	-3	5,776	-0.05%
2024/04/18	10	36.28	36	35.86	36.45	-26	5,567	-0.47%
2024/04/17	2	34.43	0	0.00	34.85	2	5,274	0.04%
2024/04/16	6	34.65	5.3	34.69	34.45	0.7	5,263	0.01%
2024/04/15	1	35.25	15	35.43	35.20	-14	5,183	-0.27%
2024/04/12	3	34.60	3	35.00	34.95	0	5,140	0.00%
2024/04/11	16	34.99	157	34.88	34.90	-141	5,142	-2.74%	大賣/鉅額交易
2024/04/10	4	35.00	15	35.07	35.00	-11	5,094	-0.22%
2024/04/09	4	34.95	2.1	34.90	34.95	1.9	5,171	0.04%
2024/04/08	0	34.55	12	34.45	34.50	-12	5,354	-0.22%
2024/04/03	7	34.67	0	0.00	34.65	7	5,405	0.13%
2024/04/02	6	35.01	80	35.09	35.05	-74	5,487	-1.35%
2024/03/28	2	35.20	5	35.05	35.05	-3	5,454	-0.05%
2024/03/27	5	35.25	0	0.00	35.25	5	5,412	0.09%
2024/03/26	6	35.07	100	35.21	35.20	-94	5,387	-1.74%
2024/03/25	2	35.10	140	35.44	35.15	-138	5,356	-2.58%	大賣/鉅額交易
2024/03/22	6	35.02	0.8	35.10	35.10	5.2	5,335	0.10%
2024/03/21	0.1	35.30	0	0.00	35.35	0.1	5,325	0.00%
2024/03/20	7.3	33.75	0	0.00	34.15	7.3	5,712	0.13%
2024/03/19	5.2	34.30	15	34.20	34.10	-9.9	5,745	-0.17%
2024/03/18	8	34.76	0	0.00	34.70	8	5,617	0.14%
2024/03/15	11	35.05	1	34.95	35.00	10	5,568	0.18%
2024/03/14	11.6	35.48	10	35.40	35.50	1.6	5,457	0.03%
2024/03/12	12	36.77	123.3	36.66	36.95	-111.3	5,182	-2.15%	大賣/鉅額交易
2024/03/11	4	36.40	6	36.35	36.40	-2	5,193	-0.04%
2024/03/08	1.1	35.85	13	35.89	35.85	-11.9	5,166	-0.23%
2024/03/07	3.1	35.77	1	35.80	35.85	2.1	5,293	0.04%
2024/03/06	2	36.05	0	0.00	36.15	2	5,262	0.04%
2024/03/05	2.2	35.70	0	0.00	35.65	2.2	5,284	0.04%
2024/03/04	3.1	35.85	30.1	35.83	35.65	-27.1	5,303	-0.51%
2024/03/01	43.1	36.06	0	0.00	36.00	43.1	5,261	0.82%
2024/02/29	2.5	35.95	9.3	36.08	36.35	-6.8	5,261	-0.13%
2024/02/27	3.1	36.25	9	36.30	36.20	-5.9	5,240	-0.11%
2024/02/26	3.4	36.79	100	36.73	36.65	-96.6	5,247	-1.84%
2024/02/23	0.1	36.80	0	36.70	36.70	0	5,259	0.00%
2024/02/22	6	37.00	0	0.00	37.05	6	5,303	0.11%
2024/02/21	1	36.85	4	36.80	36.85	-3	5,353	-0.06%
2024/02/20	0	0.00	184	37.01	36.95	-184	5,374	-3.42%	大賣/鉅額交易
2024/02/19	1	37.10	14	36.80	37.15	-13	5,410	-0.24%
2024/02/16	10.1	36.20	150	36.22	36.20	-139.9	5,509	-2.54%	大賣/鉅額交易
2024/02/15	20	35.50	21	35.51	36.10	-1	5,583	-0.02%
2024/02/05	6.1	35.71	107	35.71	35.75	-100.9	5,539	-1.82%	大賣/
2024/02/02	1	36.00	92	36.06	36.05	-91	5,491	-1.66%
2024/02/01	0	0.00	3.1	36.00	36.10	-3.1	5,476	-0.06%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	1.2	35.93	10	35.90	35.90	-8.8	5,473	-0.16%
2024/01/29	1.1	36.25	0	0.00	36.35	1.1	5,475	0.02%
2024/01/26	0	0.00	2	36.35	36.35	-2	5,520	-0.04%
2024/01/25	0.1	35.95	0	0.00	35.80	0.1	5,497	0.00%
2024/01/22	3.1	35.49	0	0.00	35.45	3.1	5,501	0.06%
2024/01/19	0	34.97	1	35.45	35.45	-1	5,473	-0.02%
2024/01/18	1	35.20	0	35.15	34.80	1	5,448	0.02%
2024/01/17	41.3	35.52	210	35.26	34.90	-168.7	5,386	-3.13%	大賣/鉅額交易
2024/01/16	1.2	36.11	0	0.00	35.90	1.2	5,227	0.02%
2024/01/15	0	37.10	10	37.00	37.00	-10	5,090	-0.20%
2024/01/12	2	36.95	95	36.92	36.90	-93	5,129	-1.81%
2024/01/11	0.1	36.85	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	10	37.10	2	36.98	36.95	8	5,178	0.15%
2024/01/09	15.1	37.37	0	0.00	37.20	15.1	5,158	0.29%
2024/01/08	0.1	37.98	140	37.98	37.65	-139.9	5,099	-2.74%	大賣/鉅額交易
2024/01/05	0.1	38.55	2	38.35	38.05	-2	5,057	-0.04%
2024/01/04	2	38.50	0.5	38.65	38.55	1.5	5,023	0.03%
2024/01/03	10.1	38.85	0	0.00	38.70	10.1	5,005	0.20%
2024/01/02	3.1	38.95	14.4	38.65	39.25	-11.4	4,893	-0.23%
2023/12/29	0	0.00	45	37.85	37.75	-45	4,681	-0.96%
2023/12/28	0.2	37.20	31	36.96	37.85	-30.9	4,656	-0.66%
2023/12/27	0	0.00	16	36.99	37.00	-16	4,579	-0.35%
2023/12/26	1.2	36.66	9.1	36.72	36.70	-7.9	4,532	-0.17%
2023/12/25	3	36.28	140	36.35	36.25	-137	4,535	-3.02%	大賣/鉅額交易
2023/12/22	10.1	36.35	0	36.50	36.25	10	4,613	0.22%
2023/12/21	4.1	36.40	0	0.00	36.40	4.1	4,779	0.09%
2023/12/20	0	0.00	150	36.76	36.85	-150	4,832	-3.10%	大賣/鉅額交易
2023/12/19	2	36.40	170	36.42	36.45	-168	4,859	-3.46%	大賣/鉅額交易
2023/12/18	0.1	37.10	0	0.00	37.00	0.1	4,835	0.00%
2023/12/15	3	36.95	2	37.13	36.75	1	4,782	0.02%
2023/12/14	2.1	37.00	18.9	36.88	36.95	-16.9	4,295	-0.39%
2023/12/13	6	36.03	1	35.95	35.90	5	4,193	0.12%
2023/12/12	16.1	36.18	0	0.00	36.20	16.1	4,244	0.38%
2023/12/08	1.1	36.75	0	0.00	36.60	1.1	4,310	0.03%
2023/12/06	11.1	37.28	1	37.55	37.30	10.1	4,430	0.23%
2023/12/05	0.6	36.81	0	0.00	36.75	0.6	4,490	0.01%
2023/12/04	37	36.75	2.5	36.80	37.15	34.6	4,754	0.73%
2023/11/29	0.1	36.00	0	0.00	35.85	0.1	4,766	0.00%
2023/11/28	0.1	35.85	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	2	35.65	0	0.00	35.50	2	4,695	0.04%
2023/11/24	20	35.85	0	0.00	35.85	20	4,687	0.43%
2023/11/22	0.5	35.80	0	0.00	35.75	0.5	4,762	0.01%
2023/11/20	0.2	35.94	1	35.80	35.80	-0.8	4,752	-0.02%
2023/11/17	1.7	36.97	0	0.00	36.90	1.7	4,762	0.04%
2023/11/16	0.4	36.70	0	0.00	36.80	0.4	4,779	0.01%
2023/11/15	36	36.19	36.2	36.39	36.70	-0.2	4,790	0.00%
2023/11/14	0.5	35.46	0	0.00	35.50	0.5	4,642	0.01%
2023/11/09	1	34.45	0	0.00	34.35	1	4,623	0.02%
2023/11/07	0.2	34.10	19	34.07	34.10	-18.8	4,720	-0.40%
2023/11/03	1	33.85	1	33.95	34.10	0	4,757	0.00%
2023/11/02	0.2	33.00	0	0.00	33.25	0.2	4,809	0.00%
2023/10/31	2.3	32.46	0	0.00	32.40	2.3	4,855	0.05%
2023/10/26	5	33.16	0	0.00	33.10	5	4,967	0.10%
2023/10/23	0	0.00	0.3	33.70	33.20	-0.3	5,127	-0.01%
2023/10/20	2	32.80	0	0.00	33.20	2	5,154	0.04%
2023/10/19	2	33.48	0.1	33.60	33.40	1.9	5,153	0.04%
2023/10/18	1	34.30	0.2	34.75	34.10	0.8	5,155	0.02%
2023/10/17	0.8	35.01	0	0.00	34.65	0.8	5,158	0.01%
2023/10/16	0	35.20	0.2	35.35	35.35	-0.2	5,203	0.00%
2023/10/13	1	35.55	0	0.00	35.40	1	5,276	0.02%
2023/10/12	0	0.00	0.2	35.75	35.75	-0.2	5,401	0.00%
2023/10/11	0	35.25	0	0.00	35.35	0	5,433	0.00%
2023/10/04	2.5	34.23	0	0.00	34.00	2.5	5,481	0.05%
2023/10/03	2.3	35.01	0	0.00	34.90	2.3	5,447	0.04%
2023/10/02	2	35.35	0	0.00	35.20	2	5,416	0.04%
2023/09/27	4.1	35.42	4	35.35	35.20	0.1	5,440	0.00%
2023/09/26	3.7	35.93	0	0.00	35.30	3.7	5,428	0.07%
2023/09/25	3.9	37.27	0.2	37.05	36.70	3.7	5,280	0.07%
2023/09/13	4	35.11	0	0.00	34.90	4	5,230	0.08%
2023/09/07	1	35.10	0	0.00	35.00	1	5,454	0.02%
2023/09/06	2.1	35.90	0	0.00	35.60	2.1	5,452	0.04%
2023/09/04	3.1	36.41	0	0.00	36.10	3.1	5,409	0.06%
2023/08/30	1	36.55	1.3	36.64	36.60	-0.3	5,703	-0.01%
2023/08/29	12	36.60	7	36.52	36.65	5	5,614	0.09%
2023/08/28	1	35.30	1	35.60	35.70	0	5,309	0.00%
2023/08/25	0	0.00	0.9	34.74	34.50	-0.9	5,274	-0.02%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0.1	33.50	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	2	33.35	34	33.42	33.65	-32	5,272	-0.61%
2023/08/18	10	32.91	5	33.09	33.20	5	5,260	0.09%
2023/08/17	12.2	33.15	11.1	33.25	33.20	1.1	5,242	0.02%
2023/08/16	4.2	33.96	1	34.20	33.80	3.2	5,159	0.06%
2023/08/15	3	34.55	2	34.75	34.50	1	5,126	0.02%
2023/08/14	4	34.49	0	0.00	34.55	4	5,142	0.08%
2023/08/11	11	35.10	3	35.02	35.05	8	5,142	0.16%
2023/08/10	4	34.71	0	0.00	34.55	4	5,136	0.08%
2023/08/09	3.2	34.81	0	0.00	34.85	3.2	5,172	0.06%
2023/08/08	2	34.95	0	0.00	34.90	2	5,184	0.04%
2023/08/02	2	35.15	0	0.00	35.10	2	5,198	0.04%
2023/07/31	1	36.00	0	0.00	35.60	1	5,166	0.02%
2023/07/28	3.1	35.75	0	0.00	35.60	3.1	5,157	0.06%
2023/07/27	2	36.10	2	36.00	36.15	0	5,139	0.00%
2023/07/26	21	35.44	0	0.00	35.35	21	5,079	0.41%
2023/07/25	2	35.08	0	0.00	35.05	2	5,106	0.04%
2023/07/20	3	35.25	5	35.43	35.70	-2	5,147	-0.04%
2023/07/19	4	35.03	15	35.20	35.10	-11	5,134	-0.21%
2023/07/18	6.1	35.30	3.1	35.30	35.25	3	5,097	0.06%
2023/07/17	15.2	35.29	0	0.00	35.45	15.2	5,114	0.30%
2023/07/14	0	0.00	22.1	35.40	35.55	-22.1	5,150	-0.43%
2023/07/13	4.2	35.19	0	0.00	35.20	4.2	5,183	0.08%
2023/07/12	2.1	35.31	0	0.00	35.25	2.1	5,162	0.04%
2023/07/11	2	35.92	10.5	35.74	35.70	-8.5	5,168	-0.16%
2023/07/10	0	0.00	18	35.90	35.85	-18	5,193	-0.35%
2023/07/07	11.1	35.26	10	35.40	35.40	1.1	5,242	0.02%
2023/07/06	18.2	35.79	3	35.60	35.55	15.2	5,242	0.29%
2023/07/05	10	36.25	4.6	36.52	36.15	5.4	5,169	0.10%
2023/07/04	2.1	35.90	1	35.95	36.00	1.1	5,189	0.02%
2023/07/03	2	36.00	0	0.00	36.05	2	5,237	0.04%
2023/06/30	2	35.90	1	36.10	35.95	1	5,333	0.02%
2023/06/29	2	36.00	0	0.00	35.95	2	5,349	0.04%
2023/06/28	1	35.90	0	0.00	36.15	1	5,450	0.02%
2023/06/27	2	35.95	1	36.05	35.95	1	5,485	0.02%
2023/06/21	1	35.95	0	0.00	35.85	1	5,604	0.02%
2023/06/19	0.1	36.20	1	36.40	36.30	-0.9	5,838	-0.02%
2023/06/16	4	36.39	0	36.55	36.05	4	6,138	0.07%
2023/06/15	1	36.70	3	36.57	36.70	-2	6,667	-0.03%
2023/06/14	4	36.48	1	36.45	36.50	3	6,906	0.04%
2023/06/13	14	36.60	10	36.43	36.75	4	7,974	0.05%
2023/06/12	3.1	35.67	0	0.00	35.55	3.1	7,935	0.04%
2023/06/09	2	36.15	0	0.00	36.10	2	7,948	0.03%
2023/06/08	1.1	36.44	0	0.00	36.25	1.1	7,979	0.01%
2023/06/07	1	36.70	16	36.70	36.85	-15	7,999	-0.19%
2023/06/06	8.5	36.69	0.4	36.50	37.00	8.1	7,968	0.10%
2023/06/05	14	36.71	5.8	36.53	36.95	8.2	7,832	0.10%
2023/06/01	1	34.90	0	0.00	34.90	1	7,550	0.01%
2023/05/31	10	34.95	0	0.00	34.90	10	7,578	0.13%
2023/05/26	2	34.83	11	34.85	34.90	-9	7,707	-0.12%
2023/05/25	1.1	35.22	0.8	35.33	35.15	0.3	7,703	0.00%
2023/05/24	1	35.65	0	0.00	35.70	1	7,686	0.01%
2023/05/23	2	35.50	0	0.00	35.70	2	7,678	0.03%
2023/05/22	0	0.00	1.6	35.55	35.50	-1.6	7,685	-0.02%
2023/05/19	0	0.00	9.1	35.77	35.55	-9.1	7,676	-0.12%
2023/05/18	0	35.45	0	0.00	35.45	0	7,642	0.00%
2023/05/17	0	0.00	2	35.30	35.35	-2	7,640	-0.03%
2023/05/16	0	0.00	7.1	35.03	35.10	-7.1	7,567	-0.09%
2023/05/15	29.1	34.07	4	34.80	34.50	25.1	7,585	0.33%
2023/05/12	56.2	34.89	0	0.00	34.85	56.2	7,513	0.75%
2023/05/11	28.1	35.15	0	0.00	35.20	28.1	7,470	0.38%
2023/05/10	21	35.45	0	0.00	35.50	21	7,450	0.28%
2023/05/09	7.1	35.86	6	35.76	35.75	1.1	7,428	0.01%
2023/05/05	0	0.00	3	35.55	35.60	-3	7,437	-0.04%
2023/05/03	0.1	35.50	0	0.00	35.35	0.1	7,492	0.00%
2023/05/02	6	35.58	2	35.50	35.50	4	7,619	0.05%
2023/04/27	4	35.51	0	0.00	35.50	4	7,726	0.05%
2023/04/26	0.1	35.36	0	0.00	35.65	0.1	7,742	0.00%
2023/04/25	1.1	35.50	3	35.93	35.40	-2	7,724	-0.03%
2023/04/24	0	0.00	1.1	35.55	35.55	-1.1	7,638	-0.01%
2023/04/21	5.2	35.05	3	35.10	35.15	2.2	7,666	0.03%
2023/04/20	19.1	35.11	0	0.00	35.05	19.1	7,657	0.25%
2023/04/19	1	35.35	0	0.00	35.45	1	7,673	0.01%
2023/04/18	31.1	35.53	0	0.00	35.50	31.1	7,615	0.41%
2023/04/17	3	35.97	4	35.95	35.95	-1	7,572	-0.01%
2023/04/14	1	36.10	3	36.00	36.10	-2	7,546	-0.03%
2023/04/13	1.1	35.95	1	35.95	35.90	0.1	7,542	0.00%
2023/04/12	1	36.00	5.5	36.16	36.15	-4.5	7,539	-0.06%
2023/04/11	0.1	35.50	5.8	35.70	35.85	-5.7	7,476	-0.08%
2023/04/10	11	35.83	4.5	35.68	35.50	6.5	7,443	0.09%
2023/04/07	3	35.65	4.1	35.57	35.65	-1.1	7,407	-0.01%
2023/04/06	20.1	35.23	0.1	35.45	35.15	20	7,338	0.27%
2023/03/31	0	0.00	4.2	35.63	35.35	-4.2	7,291	-0.06%
2023/03/30	0.1	35.25	0.2	35.15	35.05	-0.2	7,236	0.00%
2023/03/29	5.2	34.90	5	34.80	34.90	0.2	7,244	0.00%
2023/03/28	3.1	35.19	0	0.00	35.20	3.1	7,227	0.04%
2023/03/27	3.2	35.47	0	0.00	35.50	3.2	7,223	0.04%
2023/03/24	10.3	35.80	3	35.75	35.85	7.3	7,204	0.10%
2023/03/22	22	35.90	24	35.22	35.95	-2	7,126	-0.03%
2023/03/21	7	35.33	5.2	35.77	35.65	1.8	6,984	0.03%
2023/03/20	21.4	34.50	8	34.41	34.30	13.4	6,702	0.20%
2023/03/17	10.3	36.36	2.4	36.56	36.25	7.9	6,127	0.13%
2023/03/16	54.7	36.32	35.7	36.52	36.25	19	5,954	0.32%
2023/03/15	14.5	38.35	0.2	38.35	38.35	14.3	4,988	0.29%
2023/03/14	4	42.75	2	42.65	42.60	2	4,968	0.04%
2023/03/13	3	42.84	0	0.00	43.00	3	5,011	0.06%
2023/03/10	1	43.30	1	43.65	43.25	0	5,008	0.00%
2023/03/09	0.1	44.10	0	0.00	44.10	0.1	4,978	0.00%
2023/03/08	2	44.00	0	0.00	44.00	2	5,069	0.04%
2023/03/07	1.1	43.86	12.1	43.89	44.10	-11	5,083	-0.22%
2023/03/06	10.1	43.45	0	0.00	43.45	10.1	5,069	0.20%
2023/03/03	12	43.24	2	43.20	43.25	10	5,086	0.20%
2023/03/02	5	43.23	0	0.00	43.30	5	5,100	0.10%
2023/03/01	7.3	43.62	0	0.00	43.60	7.3	5,047	0.14%
2023/02/24	74	44.57	0	0.00	44.45	74	4,887	1.51%
2023/02/23	3	44.55	0	0.00	44.50	3	4,861	0.06%
2023/02/22	1	44.10	2	44.18	44.20	-1	4,838	-0.02%
2023/02/21	1	44.35	0.1	44.50	44.40	0.9	4,897	0.02%
2023/02/20	6	44.38	0	0.00	44.40	6	5,036	0.12%
2023/02/17	0	0.00	130	44.07	44.10	-130	5,103	-2.55%	大賣/鉅額交易
2023/02/16	0.1	44.15	0	0.00	44.10	0.1	5,221	0.00%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/13	30.1	44.23	0	0.00	44.05	30.1	5,538	0.54%
2023/02/10	0.1	44.55	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	1.1	44.85	0	0.00	44.75	1.1	5,622	0.02%
2023/02/08	1.1	44.61	0	0.00	44.75	1.1	5,670	0.02%
2023/02/06	3	44.90	0.1	44.95	44.70	3	5,741	0.05%
2023/02/03	1	45.45	5	45.10	45.10	-4	5,764	-0.07%
2023/02/02	81.1	45.44	2	45.20	45.40	79.1	5,807	1.36%
2023/02/01	20	45.05	5.2	45.07	45.30	14.9	5,868	0.25%
2023/01/31	0.1	45.20	11.3	45.35	44.75	-11.2	6,156	-0.18%
2023/01/30	2.3	44.07	1.1	44.11	44.70	1.2	6,185	0.02%
2023/01/17	0.1	43.70	10.1	43.70	43.90	-10	6,144	-0.16%
2023/01/16	4	43.78	12	43.73	43.55	-8	6,200	-0.13%
2023/01/13	10	43.40	3	43.60	43.35	7	6,238	0.11%
2023/01/12	0	0.00	8	43.75	43.30	-8	6,316	-0.13%
2023/01/11	0.1	43.72	0.1	43.85	43.35	0	6,377	0.00%
2023/01/10	0.1	43.35	0	0.00	43.30	0.1	6,394	0.00%
2023/01/06	0.1	43.20	0	0.00	43.10	0.1	6,440	0.00%
2023/01/03	2.1	42.79	0	0.00	43.55	2.1	7,003	0.03%
2022/12/30	0	0.00	0.2	43.30	43.25	-0.2	6,996	0.00%
2022/12/29	0	42.65	0	0.00	42.65	0	7,015	0.00%
2022/12/28	1.1	43.77	2.2	43.40	43.15	-1.1	7,027	-0.02%
2022/12/27	0	43.95	0	0.00	43.90	0	7,143	0.00%
2022/12/26	0	0.00	0.1	43.80	43.65	-0.1	7,206	0.00%
2022/12/23	1	43.65	2	43.75	43.65	-1	7,254	-0.01%
2022/12/22	4	44.34	4	44.35	44.35	0	7,273	0.00%
2022/12/20	1.1	43.49	13.8	42.77	42.50	-12.8	7,291	-0.17%
2022/12/19	2	44.00	7	44.05	44.00	-5	7,328	-0.07%
2022/12/16	0.1	44.90	0	0.00	44.40	0.1	7,295	0.00%
2022/12/15	0	0.00	0.5	44.85	45.05	-0.5	7,276	-0.01%
2022/12/14	0	0.00	4	45.00	45.00	-4	7,264	-0.06%
2022/12/13	0	0.00	0.3	45.00	44.45	-0.3	7,239	0.00%
2022/12/09	0.1	44.85	1	45.00	44.85	-1	7,209	-0.01%
2022/12/08	29.1	44.50	26	44.24	44.50	3.1	7,180	0.04%
2022/12/07	2.3	46.14	1	45.85	45.60	1.2	7,113	0.02%
2022/12/06	1	46.60	0	0.00	46.45	1	6,971	0.01%
2022/12/05	9	47.34	9	46.63	47.20	0	6,913	0.00%
2022/12/02	1.1	46.67	0.1	46.35	45.95	1	6,853	0.01%
2022/12/01	0.1	47.15	0	0.00	46.35	0.1	6,845	0.00%
2022/11/30	0	0.00	1	46.10	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	0.1	45.70	45.90	-0.1	6,709	0.00%
2022/11/25	1.1	45.51	2	45.60	45.35	-0.9	6,849	-0.01%
2022/11/24	0	0.00	0.6	44.90	45.20	-0.6	6,829	-0.01%
2022/11/23	0.1	44.30	0.1	44.30	44.20	0	6,810	0.00%
2022/11/22	0.1	44.05	0	0.00	43.95	0.1	6,859	0.00%
2022/11/18	0	0.00	1	44.55	44.45	-1	6,867	-0.01%
2022/11/17	2	43.48	0	0.00	43.95	2	6,861	0.03%
2022/11/16	2	44.80	1	44.75	44.25	1	6,816	0.01%
2022/11/15	0	0.00	1	44.80	45.50	-1	6,702	-0.01%
2022/11/14	1	44.95	0.1	45.37	45.25	0.9	6,637	0.01%
2022/11/11	0.1	44.60	0.3	44.37	44.65	-0.3	6,548	0.00%
2022/11/09	7.5	44.04	0	0.00	43.60	7.5	6,546	0.11%
2022/11/08	1	43.20	0	0.00	43.45	1	6,489	0.02%
2022/11/04	2.2	40.07	0	0.00	40.70	2.2	6,674	0.03%
2022/11/03	6	40.85	6	40.35	40.35	0	6,784	0.00%
2022/11/02	0	0.00	0.2	39.95	40.90	-0.2	6,852	0.00%
2022/11/01	1.3	40.00	0	0.00	40.00	1.3	6,873	0.02%
2022/10/31	6.1	39.46	2	39.28	39.60	4.1	6,907	0.06%
2022/10/28	2.2	40.26	6	40.20	40.00	-3.8	6,976	-0.05%
2022/10/27	1.8	39.69	14.5	39.83	40.35	-12.7	7,020	-0.18%
2022/10/26	8	58.04	7.4	58.03	58.00	0.6	6,861	0.01%
2022/10/25	0.5	58.00	28	58.14	58.10	-27.5	7,285	-0.38%
2022/10/24	2	59.75	6	59.60	59.00	-4	7,298	-0.05%
2022/10/21	1	60.30	5.4	60.42	60.40	-4.4	7,271	-0.06%
2022/10/19	1.5	59.11	0.2	59.90	58.80	1.3	7,709	0.02%
2022/10/18	14	58.17	22.5	57.61	59.00	-8.5	8,120	-0.11%
2022/10/17	5.5	54.91	0	0.00	57.40	5.5	9,704	0.06%
2022/10/14	1	55.80	2.5	56.54	56.50	-1.5	9,729	-0.02%
2022/10/13	379.1	54.66	359	56.26	54.70	20.1	10,220	0.20%	大買/大賣/
2022/10/12	1	55.80	1	56.60	56.60	0	9,827	0.00%
2022/10/11	1	52.01	2	52.10	51.50	-1	9,732	-0.01%
2022/10/07	1	53.90	0	0.00	53.60	1	9,688	0.01%
2022/10/06	2	52.60	8.1	52.69	53.10	-6.1	9,659	-0.06%
2022/10/05	44	51.43	42	51.56	51.40	2	9,655	0.02%
2022/10/04	25	50.29	25.1	49.62	50.30	-0.1	9,677	0.00%
2022/10/03	16.6	51.30	24	50.40	49.85	-7.4	9,596	-0.08%
2022/09/29	1	51.60	0	0.00	51.40	1	9,562	0.01%
2022/09/28	18.1	50.58	23	51.57	50.60	-4.9	9,600	-0.05%
2022/09/27	1.1	53.52	0	0.00	53.70	1.1	9,542	0.01%
2022/09/26	29.3	53.64	22	52.45	53.50	7.3	9,574	0.08%
2022/09/23	3.1	56.40	47	56.20	56.10	-43.9	9,574	-0.46%
2022/09/22	8	56.58	8	56.68	56.50	0	9,599	0.00%
2022/09/19	1.1	58.41	0	0.00	58.00	1.1	9,556	0.01%
2022/09/15	0	0.00	0.1	60.70	60.30	-0.1	9,578	0.00%
2022/09/14	1.1	59.01	0	0.00	59.00	1.1	9,595	0.01%
2022/09/13	0	0.00	1.5	60.70	60.70	-1.5	9,604	-0.02%
2022/09/12	3.1	60.21	0	0.00	60.30	3.1	9,658	0.03%
2022/09/08	0	0.00	0.2	59.88	60.30	-0.2	9,752	0.00%
2022/09/07	1.3	58.14	0	0.00	58.00	1.3	9,759	0.01%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/05	51	59.45	0.1	60.00	59.90	51	9,788	0.52%
2022/09/02	2.4	59.85	0	0.00	59.20	2.4	9,859	0.02%
2022/09/01	4.9	61.54	0	0.00	61.30	4.9	9,779	0.05%
2022/08/31	0	0.00	1.1	63.50	63.10	-1.1	9,717	-0.01%
2022/08/29	1.2	62.61	2	62.60	62.80	-0.9	9,725	-0.01%
2022/08/26	0	0.00	11	63.48	64.30	-11	9,730	-0.11%
2022/08/25	0.1	62.80	3	63.00	62.70	-2.9	9,704	-0.03%
2022/08/23	4.1	62.13	0	0.00	61.80	4.1	9,953	0.04%
2022/08/22	0	0.00	4	63.30	63.20	-4	10,007	-0.04%
2022/08/19	7	62.07	10	62.43	63.00	-3	10,012	-0.03%
2022/08/18	8	62.71	43.3	62.52	63.00	-35.3	10,003	-0.35%
2022/08/17	0	0.00	2	63.80	63.30	-2	9,993	-0.02%
2022/08/16	7.1	63.12	5.8	62.93	63.50	1.3	9,996	0.01%
2022/08/15	4.1	64.21	19	64.74	64.90	-14.9	9,864	-0.15%
2022/08/12	27.1	62.85	13	63.33	63.00	14	9,811	0.14%
2022/08/11	21	63.64	10	63.95	64.50	11	9,774	0.11%
2022/08/10	13	61.38	4	60.63	61.50	9	9,669	0.09%
2022/08/09	3	59.60	3	59.47	60.00	0	9,575	0.00%
2022/08/08	4	58.05	14	57.88	58.00	-10	9,580	-0.10%
2022/08/05	1	56.64	6	57.30	57.70	-5	9,675	-0.05%
2022/08/04	8.1	55.80	6.2	54.78	56.00	1.9	9,803	0.02%
2022/08/03	13	56.80	4	56.38	56.40	9	9,749	0.09%
2022/08/02	7.5	57.68	12	57.68	57.90	-4.5	9,726	-0.05%
2022/08/01	33.7	56.15	40	55.83	57.90	-6.3	9,782	-0.06%
2022/07/29	6.7	54.80	1.2	54.80	54.80	5.5	9,333	0.06%
2022/07/28	6	60.77	10	60.61	60.80	-4	9,592	-0.04%
2022/07/27	10.1	60.08	6	60.33	60.80	4.1	9,631	0.04%
2022/07/26	105.1	61.43	110	61.11	61.10	-4.9	9,605	-0.05%	大買/大賣/
2022/07/25	34.1	58.49	17	56.96	59.60	17.1	9,320	0.18%
2022/07/22	78.7	57.78	86.2	56.98	58.00	-7.5	9,034	-0.08%
2022/07/21	8.3	59.20	1	59.20	59.20	7.3	8,254	0.09%
2022/07/20	30.3	67.68	15.7	67.26	65.70	14.6	8,214	0.18%
2022/07/18	0.3	72.43	2	71.85	72.80	-1.7	7,758	-0.02%
2022/07/15	2.1	70.85	2	70.90	70.90	0.1	7,754	0.00%
2022/07/14	1	70.41	0	0.00	71.30	1	7,784	0.01%
2022/07/13	2.1	70.58	8	70.85	71.20	-5.9	7,796	-0.08%
2022/07/12	1.2	69.67	1	69.80	69.10	0.2	7,877	0.00%
2022/07/11	20.1	69.52	2	70.00	69.40	18.1	7,850	0.23%
2022/07/08	14	70.94	0	0.00	70.90	14	7,817	0.18%
2022/07/07	10	69.57	2	69.45	71.00	8	7,858	0.10%
2022/07/06	2	70.25	0.1	70.80	69.90	1.9	8,040	0.02%
2022/07/05	1	71.40	1	71.90	71.40	0	8,002	0.00%
2022/07/04	28	71.07	22	70.29	71.40	6	7,999	0.08%
2022/07/01	3.3	71.60	2.1	72.37	70.30	1.2	8,025	0.01%
2022/06/30	1.2	73.35	0.5	73.90	73.40	0.7	7,927	0.01%
2022/06/29	1.1	74.64	0	0.00	74.80	1.1	7,915	0.01%
2022/06/27	1	75.50	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	4	74.40	74.50	-4	8,124	-0.05%
2022/06/23	9	72.51	0	0.00	72.70	9	8,146	0.11%
2022/06/22	5.2	73.53	30	73.83	72.70	-24.9	8,246	-0.30%
2022/06/21	0.1	74.60	0	0.00	74.40	0.1	8,256	0.00%
2022/06/20	1	72.90	3.3	74.42	72.60	-2.3	8,320	-0.03%
2022/06/17	2	74.70	2.3	75.17	74.30	-0.3	8,386	0.00%
2022/06/16	2	77.35	5	77.92	75.70	-3	8,421	-0.04%
2022/06/15	1	77.40	1	77.40	77.00	0	8,689	0.00%
2022/06/14	0.5	75.30	5.9	76.75	77.30	-5.4	8,740	-0.06%
2022/06/13	2	76.70	13	77.05	75.70	-11	8,821	-0.12%
2022/06/10	0	78.60	10	78.46	78.50	-10	8,757	-0.11%
2022/06/09	0	0.00	8.2	78.46	78.40	-8.2	8,756	-0.09%
2022/06/08	1	77.90	3	77.80	77.90	-2	8,770	-0.02%
2022/06/07	0	77.70	3	77.57	77.80	-3	8,799	-0.03%
2022/06/06	0	0.00	14.4	77.06	77.60	-14.4	8,844	-0.16%
2022/06/02	0	0.00	0.1	76.10	76.20	-0.1	8,997	0.00%
2022/06/01	10.1	76.33	0.3	76.42	76.10	9.7	9,142	0.11%
2022/05/31	0.1	74.90	1	77.10	77.10	-1	9,138	-0.01%
2022/05/30	2.3	74.22	11.5	73.81	75.00	-9.3	9,004	-0.10%
2022/05/27	1	72.70	0.1	72.95	72.80	0.9	8,955	0.01%
2022/05/26	1	72.30	1.1	72.15	72.00	-0.1	9,021	0.00%
2022/05/25	0.1	71.90	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	2	71.75	0	0.00	71.70	2	9,462	0.02%
2022/05/23	4	72.65	0	0.00	72.70	4	9,605	0.04%
2022/05/20	1	72.50	0.1	73.30	72.70	0.9	9,745	0.01%
2022/05/19	4.1	71.88	0.3	72.27	71.90	3.8	9,872	0.04%
2022/05/18	3.2	72.63	3.1	73.25	73.80	0.1	9,887	0.00%
2022/05/17	3.1	70.15	3	71.00	71.30	0.1	9,881	0.00%
2022/05/16	8.1	70.21	0	0.00	70.20	8.1	9,838	0.08%
2022/05/13	7.1	70.11	20	70.01	71.50	-12.9	9,759	-0.13%
2022/05/12	23.3	71.06	1.2	70.53	69.80	22.1	9,667	0.23%
2022/05/11	18.1	74.21	0.1	74.50	73.40	18	9,487	0.19%
2022/05/10	8.3	73.35	2	73.15	74.30	6.3	9,478	0.07%
2022/05/09	13.1	74.22	4.1	75.56	74.00	9	9,401	0.10%
2022/05/06	3.5	75.81	6.2	76.18	76.40	-2.7	9,293	-0.03%
2022/05/05	22.5	77.42	12	77.95	77.70	10.5	9,294	0.11%
2022/05/04	4.1	79.72	8.1	80.16	80.30	-4	8,937	-0.05%
2022/05/03	17	79.85	1.7	79.76	79.60	15.3	8,877	0.17%
2022/04/29	5	77.76	2	78.15	78.30	3	8,755	0.03%
2022/04/28	6.2	77.76	2.2	77.62	77.50	4	8,743	0.05%
2022/04/27	41.2	77.22	23.2	78.07	78.90	18	8,590	0.21%
2022/04/26	0	0.00	0.1	74.50	74.50	-0.1	7,745	0.00%
2022/04/25	15.1	67.42	6.2	67.56	67.80	8.9	7,794	0.11%
2022/04/22	9.1	69.07	0	0.00	69.10	9.1	7,749	0.12%
2022/04/21	9.1	70.05	0	0.00	69.90	9.1	7,781	0.12%
2022/04/20	7.1	70.09	1.1	70.20	70.30	6	7,799	0.08%
2022/04/19	1	71.10	51	71.00	70.20	-50	7,905	-0.63%
2022/04/18	9.3	70.54	0	0.00	69.80	9.3	8,173	0.11%
2022/04/15	7	72.69	100	73.25	72.50	-93	8,063	-1.15%
2022/04/14	2.4	74.46	1.2	74.35	73.80	1.2	8,033	0.01%
2022/04/13	4.1	74.09	105.8	74.84	74.30	-101.7	8,065	-1.26%	大賣/鉅額交易
2022/04/12	14.1	74.29	10.2	74.49	73.20	3.9	8,002	0.05%
2022/04/11	10	77.86	30.1	78.00	77.80	-20.1	7,785	-0.26%
2022/04/08	0	0.00	2.1	78.42	79.10	-2.1	7,767	-0.03%
2022/04/07	9.2	78.38	1	79.00	77.50	8.2	7,746	0.11%
2022/04/06	2	78.65	2	78.70	79.80	0	7,673	0.00%
2022/04/01	9.2	78.79	1.1	79.00	79.10	8.1	7,626	0.11%
2022/03/31	2	78.80	7	79.40	79.30	-5	7,628	-0.07%
2022/03/30	5.1	79.21	4.6	79.72	79.10	0.5	7,624	0.01%
2022/03/29	0	78.90	8.1	78.43	79.20	-8.1	7,527	-0.11%
2022/03/28	5.1	76.24	0	0.00	77.20	5.1	7,434	0.07%
2022/03/25	1.6	77.24	41	76.74	77.20	-39.4	7,414	-0.53%
2022/03/24	3	75.13	11	75.18	75.10	-8	7,271	-0.11%
2022/03/23	1.1	73.61	2.6	74.34	74.90	-1.6	7,250	-0.02%
2022/03/22	1	72.70	1.1	73.35	73.60	-0.1	7,157	0.00%
2022/03/21	4.4	71.53	3.2	72.27	71.90	1.2	7,055	0.02%
2022/03/18	0.4	71.35	6	71.50	73.00	-5.6	6,990	-0.08%
2022/03/17	1	70.80	2	70.30	70.80	-1	6,786	-0.01%
2022/03/16	3.7	70.89	0.2	70.39	70.10	3.5	6,737	0.05%
2022/03/15	1.2	71.65	0	0.00	71.70	1.2	6,594	0.02%
2022/03/14	8.5	72.12	0.1	72.30	72.10	8.5	6,578	0.13%
2022/03/11	0	72.00	2	72.00	72.10	-2	6,614	-0.03%
2022/03/10	0.2	71.80	0.1	72.00	71.90	0.1	6,630	0.00%
2022/03/09	2	68.61	7.1	69.31	69.90	-5	6,627	-0.08%
2022/03/08	6.8	68.26	11	68.27	67.60	-4.3	6,590	-0.06%
2022/03/07	33.4	71.09	3	70.43	70.60	30.4	6,421	0.47%
2022/03/04	1.3	73.73	0	0.00	73.30	1.3	6,411	0.02%
2022/03/03	4	73.38	1	73.40	73.60	3	6,550	0.05%
2022/03/02	8	72.28	15	71.40	72.40	-7	6,620	-0.11%
2022/03/01	0	71.88	11.1	71.78	72.00	-11.1	6,599	-0.17%
2022/02/25	6.1	71.57	3.1	72.30	71.60	3	6,532	0.05%
2022/02/24	28.8	73.35	9.8	72.76	71.50	19	6,388	0.30%
2022/02/23	4.4	74.30	2	74.00	74.40	2.4	6,141	0.04%
2022/02/22	13.2	70.86	9	71.47	71.80	4.2	6,098	0.07%
2022/02/21	11.5	70.74	2.2	70.29	71.90	9.3	5,982	0.16%
2022/02/18	0.3	69.15	0	69.90	69.90	0.2	5,863	0.00%
2022/02/17	3.4	68.34	11.5	68.75	68.80	-8.1	5,808	-0.14%
2022/02/16	0.1	67.90	0.1	67.90	67.80	0	5,947	0.00%
2022/02/15	3	67.80	2	67.90	67.50	1	6,047	0.02%
2022/02/14	0	67.70	1	67.50	67.50	-1	6,087	-0.02%
2022/02/11	5.1	68.66	1.4	68.57	68.90	3.7	6,110	0.06%
2022/02/10	6	68.10	2	68.50	68.80	4	6,203	0.06%
2022/02/09	4	67.95	3.2	67.65	67.70	0.8	6,179	0.01%
2022/02/08	1.1	67.24	4	67.80	67.70	-2.9	6,283	-0.05%
2022/02/07	4	66.25	8	66.26	67.20	-4	6,266	-0.06%
2022/01/26	5.1	63.82	5	63.70	63.70	0.1	6,224	0.00%
2022/01/25	0.1	63.60	1	63.30	63.40	-1	6,480	-0.01%
2022/01/24	0.2	63.41	21.2	64.14	64.40	-21	6,577	-0.32%
2022/01/21	5	65.18	2	65.30	64.80	3	6,731	0.04%
2022/01/20	0	66.30	7	66.23	66.30	-7	6,874	-0.10%
2022/01/19	0	66.20	2	66.50	66.00	-2	7,402	-0.03%
2022/01/18	0	67.13	2	67.25	67.00	-2	7,750	-0.03%
2022/01/17	4	66.58	7	66.60	66.80	-3	7,872	-0.04%
2022/01/14	3	66.57	0	66.10	66.00	3	8,057	0.04%
2022/01/13	3	66.60	1.4	66.86	67.00	1.6	8,087	0.02%
2022/01/12	1	66.49	3	66.33	66.50	-2	8,079	-0.02%
2022/01/11	0.3	66.52	3.3	66.66	67.00	-3	7,972	-0.04%
2022/01/10	0	0.00	1	63.10	63.90	-1	7,738	-0.01%
2022/01/06	3	63.67	1	64.10	63.60	2	7,738	0.03%
2022/01/04	1.4	62.90	0	0.00	63.20	1.4	7,864	0.02%
2022/01/03	0	0.00	1	63.50	63.60	-1	7,931	-0.01%
2021/12/30	1	63.70	2.5	63.62	63.80	-1.5	7,940	-0.02%
2021/12/29	1	63.40	0	0.00	63.50	1	8,031	0.01%
2021/12/28	1.1	62.99	1	63.00	63.00	0.1	8,085	0.00%
2021/12/27	0.5	63.10	0	0.00	63.00	0.5	8,192	0.01%
2021/12/24	1	63.70	20	62.84	63.30	-19	8,294	-0.23%
2021/12/22	6	62.32	1	62.50	62.00	5	8,446	0.06%
2021/12/21	3	61.27	0	0.00	62.40	3	8,678	0.03%
2021/12/20	1.3	61.47	0	0.00	61.40	1.3	9,124	0.01%
2021/12/17	0	61.80	0	0.00	61.30	0	9,432	0.00%
2021/12/16	5	62.20	1	61.80	61.80	4	10,123	0.04%
2021/12/15	6.1	61.77	2	62.00	61.90	4.1	10,653	0.04%
2021/12/14	1	60.92	0	0.00	61.00	1	10,919	0.01%
2021/12/13	2.5	61.86	20	62.38	61.60	-17.5	11,008	-0.16%
2021/12/10	0	0.00	5	63.40	63.20	-5	11,117	-0.04%
2021/12/09	0.1	64.20	1	64.10	64.00	-0.9	11,358	-0.01%
2021/12/08	1	64.70	3.2	64.45	64.10	-2.2	11,789	-0.02%
2021/12/07	6	63.57	1	63.30	64.40	5	12,028	0.04%
2021/12/03	1	63.30	1	63.80	63.40	0	12,276	0.00%
2021/12/02	7.1	64.24	1	63.80	63.70	6.1	12,428	0.05%
2021/12/01	5	64.40	0	0.00	64.80	5	12,676	0.04%
2021/11/30	6	64.60	0	0.00	64.20	6	12,675	0.05%
2021/11/29	1.2	62.93	1.1	63.93	63.80	0.1	12,668	0.00%
2021/11/26	5.3	65.27	6.2	65.15	64.90	-0.9	12,667	-0.01%
2021/11/25	0	66.90	3	66.90	66.70	-3	12,678	-0.02%
2021/11/24	3.1	66.61	3.4	66.93	66.90	-0.4	12,709	0.00%
2021/11/23	0	0.00	4.9	66.51	66.50	-4.9	12,738	-0.04%
2021/11/22	0	0.00	1	66.80	66.70	-1	12,707	-0.01%
2021/11/19	0.8	68.24	1	68.20	67.10	-0.2	12,660	0.00%
2021/11/18	0	68.77	1.8	68.80	68.70	-1.8	12,521	-0.01%
2021/11/17	2	68.25	1	68.50	68.90	1	12,501	0.01%
2021/11/16	8.8	68.60	3.2	68.69	68.50	5.6	12,484	0.04%
2021/11/15	19.6	69.40	4	69.78	69.00	15.6	12,470	0.13%
2021/11/12	7.1	67.40	4.4	67.40	68.50	2.7	12,312	0.02%
2021/11/11	5	66.76	1	66.50	66.70	4	12,278	0.03%
2021/11/10	2.2	67.50	0	66.90	66.80	2.2	12,311	0.02%
2021/11/09	3	67.27	1	67.30	67.50	2	12,330	0.02%
2021/11/05	12	66.83	4	67.05	67.00	8	12,270	0.07%
2021/11/04	1	68.50	5	68.50	68.50	-4	12,132	-0.03%
2021/11/03	2.1	69.03	2	69.60	69.60	0.1	12,059	0.00%
2021/11/02	26.3	69.82	20.2	68.77	68.20	6.1	11,962	0.05%
2021/11/01	12.3	70.91	12.5	70.95	70.90	-0.2	11,713	0.00%
2021/10/29	32.3	71.04	36	71.11	70.90	-3.7	11,593	-0.03%
2021/10/28	34.5	69.98	30.1	69.91	69.90	4.4	11,409	0.04%
2021/10/27	85.1	69.02	73.2	69.79	69.90	11.9	11,209	0.11%
2021/10/26	52.1	65.58	62	65.82	67.20	-9.9	10,637	-0.09%
2021/10/25	11	61.34	4	61.28	61.90	7	10,289	0.07%
2021/10/22	14	59.92	3	60.30	60.80	11	10,202	0.11%
2021/10/21	0.2	58.10	3.4	57.83	58.20	-3.2	10,106	-0.03%
2021/10/20	7	56.87	0	0.00	57.30	7	10,103	0.07%
2021/10/18	6	56.00	1.3	55.78	56.40	4.7	10,314	0.05%
2021/10/15	9.1	55.02	3	55.07	55.20	6.1	10,382	0.06%
2021/10/14	1.1	54.44	0	0.00	54.50	1.1	10,443	0.01%
2021/10/13	3.5	54.90	1.8	54.64	54.80	1.7	10,588	0.02%
2021/10/12	3.3	55.33	5	55.50	55.30	-1.7	10,583	-0.02%
2021/10/08	7	57.03	1.3	56.98	56.80	5.7	10,518	0.05%
2021/10/07	2	55.95	1	56.00	56.40	1	10,529	0.01%
2021/10/06	4	56.45	1	56.70	55.30	3	10,674	0.03%
2021/10/05	2.2	54.96	1	55.63	56.00	1.2	10,724	0.01%
2021/10/04	1.1	55.42	2	55.70	55.30	-0.9	10,856	-0.01%
2021/10/01	13.3	56.39	2	56.35	56.00	11.3	11,058	0.10%
2021/09/30	1.6	57.61	2	57.85	57.40	-0.4	11,098	0.00%
2021/09/29	4	57.48	1	56.80	57.40	3	11,014	0.03%
2021/09/28	4	56.98	14.1	56.07	57.90	-10.1	10,929	-0.09%
2021/09/27	21	57.47	5	57.04	56.10	16	10,701	0.15%
2021/09/24	19.7	60.35	0	0.00	59.80	19.7	10,230	0.19%
2021/09/23	27.6	60.84	4.3	60.73	61.10	23.3	9,950	0.23%
2021/09/22	19.6	82.38	4.2	80.84	82.30	15.4	9,324	0.16%
2021/09/17	5	84.30	16.1	84.58	85.00	-11.1	9,002	-0.12%
2021/09/16	51.1	84.13	5	84.40	83.90	46.1	8,754	0.53%
2021/09/15	26	83.96	18	84.33	84.60	8	8,643	0.09%
2021/09/14	6	81.97	9.1	82.24	83.50	-3.1	8,435	-0.04%
2021/09/13	4.1	82.77	28.2	81.30	81.50	-24.1	8,187	-0.29%
2021/09/10	6.2	80.13	7.6	80.66	81.20	-1.4	7,808	-0.02%
2021/09/09	2.2	76.90	4.2	77.35	78.50	-1.9	7,588	-0.03%
2021/09/08	2	74.95	6	75.22	75.10	-4	7,397	-0.05%
2021/09/07	3	75.23	12.6	75.22	76.10	-9.6	7,242	-0.13%
2021/09/06	27.5	73.43	9	73.09	73.60	18.5	7,053	0.26%
2021/09/03	0.3	70.00	4.6	70.04	69.90	-4.3	6,790	-0.06%
2021/09/02	1.4	69.84	0	69.40	69.40	1.4	6,743	0.02%
2021/09/01	9.1	70.95	5.3	71.58	71.30	3.8	6,592	0.06%
2021/08/31	2	69.67	6.1	67.50	69.30	-4	6,396	-0.06%
2021/08/30	0	67.40	25	67.62	67.60	-25	6,261	-0.40%
2021/08/27	0	66.20	8.2	66.18	66.90	-8.1	6,208	-0.13%
2021/08/26	1.2	65.33	3	65.40	65.30	-1.8	6,145	-0.03%
2021/08/25	1	65.00	0	0.00	65.40	1	6,158	0.02%
2021/08/24	0.2	64.60	0	0.00	64.80	0.2	6,142	0.00%
2021/08/23	1.3	64.50	0	0.00	64.80	1.3	6,169	0.02%
2021/08/20	3	63.03	1	63.00	63.00	2	6,168	0.03%
2021/08/19	1	64.50	0	0.00	63.60	1	6,197	0.02%
2021/08/18	1	65.20	0.1	64.10	65.40	0.9	6,155	0.01%
2021/08/17	2.4	63.62	1	63.71	63.50	1.4	6,094	0.02%
2021/08/16	3	66.87	1	66.39	65.90	2	6,041	0.03%
2021/08/13	1	67.20	1.3	68.18	67.80	-0.3	5,959	0.00%
2021/08/12	0.3	66.80	7.5	66.16	67.00	-7.2	5,897	-0.12%
2021/08/11	1	65.20	1.3	65.63	65.30	-0.3	5,920	0.00%
2021/08/10	0	0.00	1	64.70	64.50	-1	5,951	-0.02%
2021/08/09	0	64.90	0	0.00	64.90	0	6,139	0.00%
2021/08/05	0	0.00	0.3	65.00	64.70	-0.3	6,402	0.00%
2021/08/04	1	64.70	1	64.60	65.00	0	6,738	0.00%
2021/08/03	0	64.30	3.1	63.87	64.30	-3	6,917	-0.04%
2021/07/30	0.1	62.90	0	0.00	62.40	0.1	6,997	0.00%
2021/07/28	0	0.00	10.4	61.50	61.40	-10.4	7,070	-0.15%
2021/07/27	11.1	62.84	0	62.50	62.10	11.1	7,230	0.15%
2021/07/26	4	65.45	0	64.90	64.80	4	7,176	0.06%
2021/07/23	46.3	65.50	29.8	65.87	66.40	16.5	7,135	0.23%
2021/07/22	1	64.90	2	64.85	65.00	-1	6,977	-0.01%
2021/07/21	10.1	64.90	1	64.80	65.10	9.1	6,938	0.13%
2021/07/20	0.1	65.60	5	65.60	65.80	-4.9	6,906	-0.07%
2021/07/19	16.1	66.88	1	67.49	66.60	15.1	6,888	0.22%
2021/07/16	3	64.80	3.6	65.58	65.60	-0.6	6,921	-0.01%
2021/07/15	10.2	64.70	1	64.50	64.80	9.2	6,945	0.13%
2021/07/14	1.7	63.59	1	63.30	63.30	0.7	6,955	0.01%
2021/07/13	1	65.00	8.5	64.41	64.00	-7.5	7,001	-0.11%
2021/07/12	10.1	63.91	2	64.90	65.40	8.1	6,962	0.12%
2021/07/09	3	63.80	9	62.94	62.90	-6	6,865	-0.09%
2021/07/08	31.6	61.67	5.3	61.20	62.90	26.3	6,744	0.39%
2021/07/07	9	59.10	8.5	58.97	59.10	0.5	6,524	0.01%
2021/07/06	3	56.97	0	0.00	56.80	3	6,403	0.05%
2021/07/05	5	57.20	2	56.90	56.70	3	6,492	0.05%
2021/07/02	0	0.00	0	56.50	56.40	0	6,586	0.00%
2021/07/01	0	0.00	0	56.80	56.60	0	6,649	0.00%
2021/06/30	1	56.40	0	56.60	56.60	1	6,742	0.01%
2021/06/29	21	57.12	2	56.50	56.70	19	6,807	0.28%
2021/06/28	0.1	57.50	29	56.22	57.60	-28.9	6,848	-0.42%
2021/06/25	1	54.90	1	54.90	54.80	0	6,779	0.00%
2021/06/24	0	0.00	1	54.60	54.20	-1	7,383	-0.01%
2021/06/22	10	54.10	0	0.00	53.80	10	7,489	0.13%
2021/06/21	18	53.91	2	53.90	53.90	16	7,565	0.21%
2021/06/18	10	53.30	0	0.00	54.00	10	7,566	0.13%
2021/06/17	0	0.00	0.1	53.30	53.20	-0.1	7,575	0.00%
2021/06/16	0	53.50	1	53.50	53.40	-1	7,669	-0.01%
2021/06/15	0	53.80	0	0.00	53.70	0	7,756	0.00%
2021/06/11	3	53.43	4	53.25	53.20	-1	7,884	-0.01%
2021/06/03	0	0.00	4	52.60	52.70	-4	8,488	-0.05%
2021/06/02	0	0.00	6	52.60	52.50	-6	8,578	-0.07%
2021/06/01	3	52.40	3	52.30	52.50	0	8,588	0.00%
2021/05/31	2	52.30	0	0.00	52.50	2	8,689	0.02%
2021/05/28	1	52.40	0	0.00	52.40	1	8,738	0.01%
2021/05/26	0	0.00	5	51.70	51.80	-5	8,838	-0.06%
2021/05/24	0	0.00	0.1	51.80	51.50	-0.1	8,946	0.00%
2021/05/21	0.1	51.80	1.1	51.21	51.70	-1.1	9,023	-0.01%
2021/05/20	0	0.00	5	51.00	51.00	-5	9,068	-0.06%
2021/05/18	2	50.28	0	0.00	51.00	2	9,037	0.02%
2021/05/17	5	49.03	8	49.24	48.45	-3	8,988	-0.03%
2021/05/14	8.1	51.10	0	0.00	51.00	8.1	8,783	0.09%
2021/05/13	2	50.03	3	49.08	49.85	-1	8,642	-0.01%
2021/05/12	20	50.70	10	50.44	50.20	10	8,526	0.12%
2021/05/11	5	54.16	6.7	54.42	53.80	-1.7	8,165	-0.02%
2021/05/10	12	54.05	16	54.04	54.60	-4	7,961	-0.05%
2021/05/07	1	53.30	2	53.10	53.50	-1	7,907	-0.01%
2021/05/06	3	52.93	5.9	53.27	53.00	-2.9	7,904	-0.04%
2021/05/05	3	52.73	1.5	53.20	52.50	1.5	7,852	0.02%
2021/05/04	13	52.76	7.1	52.53	52.20	5.9	7,773	0.08%
2021/05/03	2.1	53.59	2	53.10	53.10	0.1	7,497	0.00%
2021/04/29	1	53.10	0	0.00	53.10	1	7,427	0.01%
2021/04/27	0.2	54.00	0	0.00	54.10	0.2	7,421	0.00%
2021/04/26	3.4	54.24	1	54.50	54.30	2.4	7,393	0.03%
2021/04/23	0.3	52.90	5	52.56	53.20	-4.7	7,335	-0.06%
2021/04/22	10.2	54.01	0.9	54.03	52.70	9.4	7,311	0.13%
2021/04/21	0.3	53.62	4	53.80	54.10	-3.7	7,133	-0.05%
2021/04/20	0	53.00	1	53.10	53.10	-1	7,055	-0.01%
2021/04/19	10	53.00	5.1	53.00	53.10	5	7,025	0.07%
2021/04/16	3.1	50.66	4	50.88	51.40	-0.9	6,894	-0.01%
2021/04/15	6	50.05	0	0.00	50.10	6	6,783	0.09%
2021/04/14	0.8	49.86	1	49.41	49.55	-0.2	6,728	0.00%
2021/04/13	2.2	50.38	7.5	50.10	49.85	-5.3	6,716	-0.08%
2021/04/12	0	49.95	0	0.00	49.95	0	6,649	0.00%
2021/04/09	0.3	49.31	2	49.30	49.45	-1.7	6,629	-0.03%
2021/04/08	0.3	50.10	0.7	50.10	49.80	-0.4	6,544	-0.01%
2021/04/07	0	0.00	3	49.98	50.00	-3	6,455	-0.05%
2021/04/06	50.3	49.80	62	49.93	50.00	-11.7	6,395	-0.18%
2021/04/01	11.2	49.37	0	0.00	49.60	11.2	6,285	0.18%
2021/03/31	1	49.25	3	49.32	49.50	-2	6,175	-0.03%
2021/03/30	20	48.33	49	48.37	48.90	-29	6,036	-0.48%
2021/03/29	52	48.74	35.5	49.23	48.85	16.5	5,902	0.28%
2021/03/26	3	45.50	0	0.00	45.75	3	5,279	0.06%
2021/03/25	0	0.00	4.1	45.10	45.20	-4.1	5,226	-0.08%
2021/03/24	0	0.00	137.4	45.00	44.40	-137.4	5,136	-2.68%	大賣/鉅額交易
2021/03/23	125.5	44.96	0	0.00	45.20	125.5	5,052	2.48%	大買/鉅額交易
2021/03/22	2	44.45	0	0.00	44.85	2	5,014	0.04%
2021/03/19	3	44.43	6	44.56	44.55	-3	4,970	-0.06%
2021/03/18	2	44.98	5	45.35	45.15	-3	4,895	-0.06%
2021/03/17	1.3	45.26	26.2	45.17	45.30	-24.9	4,839	-0.51%
2021/03/16	0	0.00	22	43.93	44.40	-22	4,730	-0.47%
2021/03/15	1	43.15	2	43.43	43.75	-1	4,852	-0.02%
2021/03/12	3	43.32	0	0.00	43.30	3	4,930	0.06%
2021/03/10	5	43.85	10	43.80	43.85	-5	4,774	-0.10%
2021/03/09	0	0.00	25.4	43.08	43.50	-25.4	4,695	-0.54%
2021/03/08	2	42.58	0	0.00	42.75	2	4,623	0.04%
2021/03/04	12	42.25	2	42.10	42.20	10	4,853	0.21%
2021/03/03	0	0.00	92	41.91	42.05	-92	4,788	-1.92%
2021/03/02	0	0.00	7	42.09	41.60	-7	4,714	-0.15%
2021/02/26	2	41.50	121	41.55	41.70	-119	4,687	-2.54%	大賣/鉅額交易
2021/02/25	1	41.50	1	41.50	41.65	0	4,612	0.00%
2021/02/24	0	0.00	5	41.45	41.45	-5	4,608	-0.11%
2021/02/23	10	41.55	8.6	41.60	41.75	1.4	4,563	0.03%
2021/02/22	1	41.05	7	41.26	41.20	-6	4,583	-0.13%
2021/02/19	5	40.61	2	40.80	40.90	3	4,526	0.07%
2021/02/18	0	0.00	15.2	40.67	40.90	-15.2	4,534	-0.33%
2021/02/17	0	0.00	12	40.08	40.20	-12	4,507	-0.27%
2021/02/05	1	39.50	1	39.50	39.50	0	4,506	0.00%
2021/02/04	0.1	39.25	0	0.00	39.45	0.1	4,576	0.00%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/02/01	2	38.75	0	0.00	38.80	2	4,840	0.04%
2021/01/29	1	38.75	0	0.00	38.75	1	4,864	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	1	39.75	0	0.00	39.70	1	4,884	0.02%
2021/01/21	50	39.50	0	0.00	39.50	50	5,016	1.00%
2021/01/20	10	39.71	2	39.63	39.35	8	5,139	0.16%
2021/01/19	14	40.06	1	40.05	40.00	13	5,446	0.24%
2021/01/18	2	40.10	0	0.00	40.20	2	5,425	0.04%
2021/01/15	2	40.35	0	0.00	40.25	2	5,380	0.04%
2021/01/14	13	40.73	0	0.00	40.70	13	5,366	0.24%
2021/01/12	0	0.00	1	40.95	40.50	-1	5,374	-0.02%
2021/01/11	0	0.00	4	40.70	40.65	-4	5,350	-0.07%
2021/01/08	3	40.30	0	0.00	40.35	3	5,361	0.06%
2021/01/06	14	40.44	1	40.30	40.20	13	5,376	0.24%
2021/01/05	3	40.75	2	40.75	40.70	1	5,327	0.02%
2021/01/04	6	40.72	0	0.00	40.70	6	5,346	0.11%
2020/12/31	0	0.00	4	40.83	40.90	-4	5,360	-0.07%
2020/12/30	7	40.76	0	0.00	40.75	7	5,371	0.13%
2020/12/29	2	40.60	4	40.54	40.60	-2	5,378	-0.04%
2020/12/28	21	40.50	0	0.00	40.55	21	5,409	0.39%
2020/12/24	0	0.00	26	40.55	40.60	-26	5,530	-0.47%
2020/12/23	0	0.00	2	40.23	40.10	-2	5,534	-0.04%
2020/12/22	30	40.50	55	40.31	40.25	-25	5,545	-0.45%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	2.5	40.54	12	40.58	40.75	-9.5	5,590	-0.17%
2020/12/16	49	40.70	1	40.75	40.75	48	5,582	0.86%
2020/12/15	0	0.00	1	40.40	40.45	-1	5,575	-0.02%
2020/12/14	0	0.00	20	40.60	40.45	-20	5,559	-0.36%
2020/12/11	10	40.55	1	40.45	40.55	9	5,568	0.16%
2020/12/10	3	40.35	2	40.38	40.35	1	5,520	0.02%
2020/12/09	36.2	40.14	18	40.29	40.40	18.2	5,490	0.33%
2020/12/08	18	41.28	5	41.37	41.20	13	5,326	0.24%
2020/12/07	21	41.82	6	41.83	41.75	15	5,223	0.29%
2020/12/04	0	0.00	3	41.62	41.55	-3	5,175	-0.06%
2020/12/02	0	0.00	2	41.45	41.25	-2	5,134	-0.04%
2020/12/01	9	41.64	2	41.70	41.65	7	5,124	0.14%
2020/11/30	2	41.68	1	41.75	42.05	1	5,073	0.02%
2020/11/27	1	41.35	2	41.03	41.35	-1	4,872	-0.02%
2020/11/26	3.5	40.86	0	0.00	41.00	3.5	4,964	0.07%
2020/11/25	3	40.95	0	0.00	40.80	3	5,174	0.06%
2020/11/24	110	41.13	0	0.00	41.00	110	5,340	2.06%	大買/鉅額交易
2020/11/23	1	41.35	14	41.35	41.30	-13	5,495	-0.24%
2020/11/20	2	41.33	0	0.00	41.40	2	5,501	0.04%
2020/11/19	11	41.53	3	41.40	41.40	8	5,590	0.14%
2020/11/18	2	40.90	6	41.00	40.95	-4	5,553	-0.07%
2020/11/17	16	40.86	10.3	40.87	40.85	5.7	5,622	0.10%
2020/11/16	3	40.83	1.5	40.80	40.80	1.5	5,871	0.03%
2020/11/12	0	0.00	81	41.02	40.85	-81	6,742	-1.20%
2020/11/11	80	41.40	1.3	41.00	41.40	78.7	6,913	1.14%
2020/11/10	1	40.50	5.9	40.60	40.65	-4.9	6,835	-0.07%
2020/11/09	0	0.00	1	40.40	40.20	-1	6,776	-0.01%
2020/11/06	0	0.00	4	40.05	40.05	-4	6,781	-0.06%
2020/11/03	0	0.00	2	40.10	40.05	-2	6,766	-0.03%
2020/11/02	0	0.00	5	39.70	39.70	-5	6,788	-0.07%
2020/10/30	0	0.00	0.1	40.00	39.50	-0.1	6,796	0.00%
2020/10/29	1.1	39.82	0	0.00	40.05	1.1	6,757	0.02%
2020/10/28	17	40.69	7	41.05	40.55	10	6,752	0.15%
2020/10/27	149	40.81	111.6	40.99	41.05	37.4	6,679	0.56%	大買/大賣/
2020/10/21	0	0.00	2	38.65	38.55	-2	6,530	-0.03%
2020/10/20	1	38.60	0	0.00	38.50	1	6,543	0.02%
2020/10/19	11	38.57	0	0.00	38.55	11	6,523	0.17%
2020/10/16	0	0.00	0.1	38.30	38.20	-0.1	6,513	0.00%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/12	2	38.98	0	0.00	38.85	2	6,755	0.03%
2020/10/08	1	39.30	0	0.00	39.30	1	6,856	0.01%
2020/10/07	2	39.88	0	0.00	39.75	2	6,888	0.03%
2020/10/06	2	39.83	0	0.00	39.90	2	6,927	0.03%
2020/10/05	0.1	39.25	35	39.37	39.25	-34.9	6,954	-0.50%
2020/09/29	4	38.80	15	38.85	38.85	-11	6,951	-0.16%
2020/09/28	1	39.50	0	0.00	39.40	1	6,890	0.01%
2020/09/25	11	39.18	20	39.50	39.30	-9	6,921	-0.13%
2020/09/24	3	39.50	5	39.37	39.40	-2	6,959	-0.03%
2020/09/23	5	40.25	2	40.00	40.20	3	7,020	0.04%
2020/09/21	0	0.00	20	41.80	41.40	-20	7,034	-0.28%
2020/09/18	0	0.00	7	41.70	41.70	-7	7,052	-0.10%
2020/09/16	0	0.00	1	41.45	41.65	-1	7,082	-0.01%
2020/09/14	0	0.00	1	41.50	41.55	-1	7,072	-0.01%
2020/09/11	4	41.38	1	41.30	41.30	3	7,096	0.04%
2020/09/10	1	41.35	0	0.00	41.10	1	7,073	0.01%
2020/09/08	10	41.55	0	0.00	41.40	10	7,177	0.14%
2020/09/07	2	41.45	0	0.00	41.45	2	7,272	0.03%
2020/09/04	1	41.30	15	41.29	41.50	-14	7,403	-0.19%
2020/09/03	1	41.80	0	0.00	41.80	1	7,475	0.01%
2020/09/02	0	0.00	1	41.51	41.45	-1	7,464	-0.01%
2020/09/01	1	41.90	2	42.20	41.85	-1	7,474	-0.01%
2020/08/31	4	42.66	1	43.00	43.20	3	7,377	0.04%
2020/08/28	4	41.99	29	41.95	42.20	-25	7,189	-0.35%
2020/08/27	46	39.91	12	39.75	40.05	34	7,080	0.48%
2020/08/26	1	39.15	3	39.18	39.35	-2	6,946	-0.03%
2020/08/25	6	39.08	9	39.13	39.00	-3	6,912	-0.04%
2020/08/24	16	38.03	14	38.17	37.85	2	6,825	0.03%
2020/08/21	3	38.20	1	38.10	38.25	2	6,772	0.03%
2020/08/20	21	37.40	3	37.35	37.45	18	6,713	0.27%
2020/08/19	34	38.24	31	38.48	39.05	3	6,444	0.05%
2020/08/18	30	54.65	20.6	54.68	54.70	9.4	5,689	0.17%
2020/08/17	0	0.00	14.4	54.28	54.40	-14.4	5,504	-0.26%
2020/08/14	8	52.95	0	0.00	53.10	8	5,306	0.15%
2020/08/12	2	52.70	0	0.00	53.00	2	5,247	0.04%
2020/08/11	1	52.80	0	0.00	52.70	1	5,238	0.02%
2020/08/10	4	53.10	1	53.30	53.30	3	5,258	0.06%
2020/08/07	1	52.70	0	0.00	53.00	1	5,258	0.02%
2020/08/06	6	53.47	7	53.53	53.40	-1	5,230	-0.02%
2020/08/05	152	52.63	1.2	52.54	53.00	150.8	5,195	2.90%	大買/鉅額交易
2020/08/04	150	52.10	2	52.10	52.20	148	5,175	2.86%	大買/鉅額交易
2020/08/03	0	0.00	4	52.20	52.20	-4	5,146	-0.08%
2020/07/31	1	51.20	2	51.25	50.80	-1	5,063	-0.02%
2020/07/30	0	0.00	1	50.10	50.10	-1	5,001	-0.02%
2020/07/28	0	0.00	1.2	46.74	47.00	-1.2	4,892	-0.02%
2020/07/27	1	47.50	0	0.00	46.40	1	4,893	0.02%
2020/07/24	3	48.75	0	0.00	48.50	3	4,848	0.06%
2020/07/23	250	49.71	0.2	49.45	49.45	249.8	4,880	5.12%	大買/鉅額交易
2020/07/22	241	50.31	0	0.00	49.90	241	4,941	4.88%	大買/鉅額交易
2020/07/21	251	49.65	1	49.50	50.20	250	4,939	5.06%	大買/鉅額交易
2020/07/20	261.6	49.12	1	49.20	48.95	260.6	4,914	5.30%	大買/鉅額交易
2020/07/17	253	49.95	0	0.00	49.55	253	4,874	5.19%	大買/鉅額交易
2020/07/16	392	51.38	0	0.00	51.20	392	4,761	8.23%	大買/鉅額交易
2020/07/15	267	54.08	13.1	54.10	53.80	253.9	4,637	5.47%	大買/鉅額交易
2020/07/14	552	53.75	20	53.87	54.00	532	4,523	11.76%	大買/鉅額交易
2020/07/13	270	53.69	8	53.60	53.60	262	4,460	5.87%	大買/鉅額交易
2020/07/10	4	53.65	0	0.00	53.00	4	4,428	0.09%
2020/07/09	1	54.00	20	54.30	54.30	-19	4,373	-0.43%
2020/07/08	251	54.51	5.1	54.40	54.60	245.9	4,335	5.67%	大買/鉅額交易
2020/07/07	251	54.15	7	54.20	54.20	244	4,296	5.68%	大買/鉅額交易
2020/07/06	1	54.10	11	53.98	54.10	-10	4,287	-0.23%
2020/07/03	0	0.00	9	53.60	53.50	-9	4,273	-0.21%
2020/07/02	16	53.46	5	53.92	54.00	11	4,302	0.26%
2020/07/01	0	0.00	9	51.60	51.70	-9	4,350	-0.21%
2020/06/30	0	0.00	9	50.70	51.10	-9	4,565	-0.20%
2020/06/29	4	50.20	3	50.40	50.30	1	4,533	0.02%
2020/06/22	1	50.50	0	0.00	50.50	1	4,536	0.02%
2020/06/19	0.1	50.10	1	50.20	50.20	-0.9	4,583	-0.02%
2020/06/18	0	0.00	8	50.35	50.30	-8	4,597	-0.17%
2020/06/17	11	49.90	1	50.00	49.85	10	4,584	0.22%
2020/06/16	2	50.10	1	50.40	50.20	1	4,617	0.02%
2020/06/15	1	50.00	0	0.00	49.95	1	4,641	0.02%
2020/06/12	4	49.28	21	49.74	49.80	-17	4,626	-0.37%
2020/06/11	5	50.55	8	49.96	50.10	-3	4,573	-0.07%
2020/06/10	0	0.00	11	51.05	51.40	-11	4,436	-0.25%
2020/06/09	17	49.34	0	0.00	49.40	17	4,373	0.39%
2020/06/08	1	49.45	2	49.25	49.60	-1	4,375	-0.02%
2020/06/05	1	48.10	3	48.28	48.75	-2	4,314	-0.05%
2020/06/04	13	47.95	2	47.85	48.20	11	4,284	0.26%
2020/06/03	4	48.45	2	48.25	48.30	2	4,290	0.05%
2020/06/02	0	0.00	3	46.78	47.30	-3	4,169	-0.07%
2020/06/01	0.4	46.05	1	46.25	46.05	-0.6	4,098	-0.01%
2020/05/28	24	45.92	1	46.30	45.75	23	3,998	0.58%
2020/05/27	20	45.95	0	0.00	46.10	20	3,962	0.50%
2020/05/26	2.5	45.58	0.4	45.70	45.75	2.1	3,934	0.05%
2020/05/25	2	45.30	1	45.25	45.30	1	3,901	0.03%
2020/05/22	9	45.40	10	45.44	45.00	-1	3,892	-0.03%
2020/05/21	0	0.00	1	45.80	45.80	-1	3,845	-0.03%
2020/05/19	0	0.00	16	45.03	45.25	-16	3,756	-0.43%
2020/05/18	1	44.50	13	44.62	44.65	-12	3,691	-0.33%
2020/05/15	3	44.70	19	44.51	44.35	-16	3,640	-0.44%
2020/05/14	22	43.82	0	0.00	43.65	22	3,569	0.62%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/12	11	43.85	1	43.95	43.85	10	3,524	0.28%
2020/05/08	9	43.90	0	0.00	43.95	9	3,459	0.26%
2020/05/04	2	43.83	0	0.00	43.75	2	3,409	0.06%
2020/04/30	10	44.62	2	44.58	44.60	8	3,406	0.23%
2020/04/29	11	44.95	9	44.71	44.65	2	3,369	0.06%
2020/04/28	6	43.60	1	43.95	43.95	5	3,313	0.15%
2020/04/27	0	0.00	5	42.75	42.75	-5	3,294	-0.15%
2020/04/23	0	0.00	2	41.88	41.60	-2	3,202	-0.06%
2020/04/22	1	40.70	0	0.00	41.55	1	3,177	0.03%
2020/04/20	2	42.05	0	0.00	41.85	2	3,117	0.06%
2020/04/15	4	42.11	10	42.05	41.95	-6	3,021	-0.20%
2020/04/14	0	0.00	1	41.50	41.65	-1	2,977	-0.03%
2020/04/13	1	41.25	0	0.00	41.25	1	2,954	0.03%
2020/04/09	6	41.54	2	41.43	41.30	4	2,923	0.14%
2020/04/07	9	41.52	13	41.69	41.30	-4	2,832	-0.14%
2020/04/06	42	42.02	6	41.60	41.95	36	2,735	1.32%
2020/04/01	13	41.95	13	41.90	42.00	0	2,553	0.00%
2020/03/30	0	0.00	1	33.70	34.75	-1	2,288	-0.04%
2020/03/27	5	34.45	0	0.00	34.80	5	2,431	0.21%
2020/03/26	5	33.85	0	0.00	33.75	5	2,530	0.20%
2020/03/25	5.4	32.43	9	32.84	33.40	-3.6	2,631	-0.14%
2020/03/24	5	31.55	0.8	31.45	31.45	4.2	2,628	0.16%
2020/03/20	6	31.68	0	0.00	31.20	6	2,635	0.23%
2020/03/19	1	30.15	12	31.25	30.10	-11	2,616	-0.42%
2020/03/18	5	34.25	0	0.00	33.40	5	2,512	0.20%
2020/03/17	1	34.05	12	34.22	34.05	-11	2,453	-0.45%
2020/03/16	1	37.00	1	35.90	35.90	0	2,400	0.00%
2020/03/13	1	37.65	0	0.00	37.45	1	2,383	0.04%
2020/03/12	2	39.88	0	0.00	39.40	2	2,313	0.09%
2020/03/10	0	0.00	3	39.85	40.35	-3	2,289	-0.13%
2020/03/09	0	0.00	1	41.05	40.30	-1	2,273	-0.04%
2020/03/05	3	42.60	0	0.00	42.60	3	2,215	0.14%
2020/02/24	3	41.90	0	0.00	41.85	3	2,350	0.13%
2020/02/20	3	42.95	0	0.00	42.70	3	2,404	0.12%
2020/02/19	1	43.05	0	0.00	42.95	1	2,428	0.04%
2020/02/14	6	42.65	0	0.00	42.80	6	2,702	0.22%
2020/02/13	2	42.73	2	42.80	42.75	0	2,708	0.00%
2020/02/12	0	0.00	3	42.65	42.60	-3	2,724	-0.11%
2020/02/07	3	42.15	0	0.00	42.10	3	2,780	0.11%
2020/02/06	3	42.58	2	42.55	42.70	1	2,780	0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/01/30	1	43.40	1	43.35	42.10	0	2,738	0.00%
2020/01/17	3	45.05	0	0.00	44.95	3	2,685	0.11%
2020/01/13	2	45.33	0	0.00	45.35	2	2,805	0.07%
2020/01/10	0	0.00	11	44.90	44.95	-11	2,826	-0.39%
2020/01/08	2	44.18	0	0.00	44.10	2	2,905	0.07%
2019/12/30	0	0.00	21.4	45.69	45.50	-21.4	2,964	-0.72%
2019/12/25	1	45.20	0	0.00	45.20	1	2,932	0.03%
2019/12/24	30	44.70	0	0.00	44.70	30	2,909	1.03%
2019/12/23	1	44.50	1	44.55	43.90	0	2,739	0.00%
2019/12/20	0	0.00	2	44.95	43.90	-2	2,586	-0.08%
2019/12/19	2	44.20	0	0.00	44.30	2	2,435	0.08%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.20	45.80	-1	2,299	-0.04%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	0	0.00	14	45.50	45.55	-14	2,231	-0.63%
2019/12/11	2	45.50	11.5	45.63	45.50	-9.5	2,220	-0.43%
2019/12/09	5	45.95	0	0.00	45.75	5	2,196	0.23%
2019/12/05	2	46.65	0	0.00	45.85	2	2,159	0.09%
2019/12/02	2	45.93	1	45.80	45.75	1	2,120	0.05%
2019/11/29	0	0.00	2	46.00	45.60	-2	2,116	-0.09%
2019/11/28	1	46.70	0	0.00	46.35	1	2,073	0.05%
2019/11/26	0	0.00	4	47.00	46.25	-4	2,046	-0.20%
2019/11/25	2	46.45	0	0.00	46.75	2	1,976	0.10%
2019/11/22	3	46.53	0	0.00	46.45	3	1,992	0.15%
2019/11/20	2	47.23	1	46.90	47.00	1	1,955	0.05%
2019/11/19	2	47.53	0	0.00	47.40	2	1,928	0.10%
2019/11/15	6	48.66	1	47.80	48.15	5	1,869	0.27%
2019/11/14	2	48.28	4.4	48.25	48.30	-2.4	1,824	-0.13%
2019/11/13	1	45.50	0	0.00	45.80	1	1,658	0.06%
2019/11/08	0	0.00	1.8	47.16	47.35	-1.8	1,751	-0.10%
2019/11/06	0	0.00	5.6	47.28	47.45	-5.6	1,752	-0.32%
2019/11/05	11	46.60	0	0.00	46.70	11	1,727	0.64%
2019/11/01	0	0.00	0.4	46.20	46.50	-0.4	1,738	-0.02%
2019/10/29	0	0.00	2	46.10	45.90	-2	1,724	-0.12%
2019/10/28	0	0.00	15	46.33	46.60	-15	1,706	-0.88%
2019/10/24	0	0.00	1	46.80	46.75	-1	1,682	-0.06%
2019/10/23	6	45.95	1.6	45.50	45.95	4.4	1,629	0.27%
2019/10/21	1	45.75	6	45.26	45.75	-5	1,589	-0.31%
2019/10/18	0	0.00	22	45.20	45.50	-22	1,569	-1.40%
2019/10/17	5	45.00	3	45.23	45.30	2	1,529	0.13%
2019/10/16	2	44.40	0	0.00	44.45	2	1,472	0.14%
2019/10/15	4	43.95	3	44.25	44.30	1	1,464	0.07%
2019/10/14	0	0.00	11	43.55	43.30	-11	1,437	-0.77%
2019/10/07	0	0.00	3	43.17	42.95	-3	1,396	-0.21%
2019/10/01	10	42.05	0	0.00	42.05	10	1,406	0.71%
2019/09/27	1	41.40	0	0.00	41.50	1	1,438	0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/16	1	43.35	0	0.00	43.45	1	1,866	0.05%
2019/09/06	0	0.00	0	42.90	42.90	0	2,004	0.00%
2019/09/05	1	43.00	0	0.00	43.10	1	2,019	0.05%
2019/09/03	0.8	42.50	0	0.00	42.50	0.8	2,025	0.04%
2019/09/02	2	42.75	0	0.00	42.85	2	2,029	0.10%
2019/08/23	0	0.00	1	43.00	43.10	-1	2,017	-0.05%
2019/08/22	0	0.00	1	43.20	43.20	-1	2,021	-0.05%
2019/08/21	1	42.70	0	0.00	42.85	1	2,063	0.05%
2019/08/20	1	42.75	1	42.60	42.50	0	2,063	0.00%
2019/08/19	1	43.05	0	0.00	43.05	1	2,052	0.05%
2019/08/15	2	43.20	0	0.00	43.40	2	2,022	0.10%
2019/08/14	1	43.09	32	42.92	42.75	-31	1,953	-1.59%
2019/08/13	31	42.05	0.9	42.45	42.55	30.1	1,897	1.59%
2019/08/12	0	0.00	1	42.25	42.40	-1	1,881	-0.05%
2019/07/30	0	0.00	57	41.95	41.50	-57	1,962	-2.90%
2019/07/24	1	41.50	0	0.00	41.05	1	1,976	0.05%
2019/07/18	0	0.00	0.4	41.55	41.60	-0.4	1,987	-0.02%
2019/07/08	2	42.35	1	42.50	42.50	1	2,145	0.05%
2019/07/05	3	42.88	0	0.00	42.85	3	2,166	0.14%
2019/07/03	0	0.00	135	44.19	44.25	-135	2,199	-6.14%	大賣/鉅額交易
2019/07/02	0	0.00	170	44.01	43.90	-170	2,245	-7.57%	大賣/鉅額交易
2019/07/01	0	0.00	82	44.58	44.55	-82	2,256	-3.63%
2019/06/28	0	0.00	49	44.62	44.40	-49	2,274	-2.15%
2019/06/27	0	0.00	100	45.08	44.80	-100	2,290	-4.37%
2019/06/25	0	0.00	155	45.01	46.25	-155	2,402	-6.45%	大賣/鉅額交易
2019/06/24	0	0.00	16	45.16	45.50	-16	2,274	-0.70%
2019/06/21	1	44.45	1	44.65	44.40	0	2,139	0.00%
2019/06/20	2	44.23	2	44.35	44.20	0	2,005	0.00%
2019/06/19	2	42.95	4	43.13	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	40	42.28	42.45	-40	1,891	-2.11%
2019/06/14	0	0.00	60	41.48	41.40	-60	1,879	-3.19%
2019/06/13	0.3	41.45	0	0.00	41.45	0.3	1,904	0.01%
2019/06/11	0	0.00	102	42.15	42.20	-102	1,914	-5.33%	大賣/鉅額交易
2019/05/31	1	40.70	0	0.00	40.90	1	1,875	0.05%
2019/05/30	0	0.00	1	40.65	40.45	-1	1,870	-0.05%
2019/05/29	2	40.18	0	0.00	40.15	2	1,882	0.11%
2019/05/28	10	41.00	2	41.20	40.75	8	1,887	0.42%
2019/05/23	1	40.50	0	0.00	40.30	1	1,855	0.05%
2019/05/16	2	40.55	2	41.30	40.30	0	1,910	0.00%
2019/05/14	2	39.95	0	0.00	39.90	2	1,882	0.11%
2019/05/13	1	39.80	6	39.80	39.60	-5	1,847	-0.27%
2019/05/10	3	40.25	0	0.00	40.45	3	1,834	0.16%
2019/05/09	5	40.34	1	40.10	39.90	4	1,843	0.22%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/06	2	41.60	0	0.00	41.60	2	1,797	0.11%
2019/05/02	0	0.00	2	42.50	42.30	-2	1,797	-0.11%
2019/04/29	0	0.00	2	42.20	41.80	-2	1,781	-0.11%
2019/04/26	2.1	41.70	0	0.00	41.65	2.1	1,777	0.12%
2019/04/25	0	0.00	2	41.85	42.00	-2	1,769	-0.11%
2019/04/23	2	42.05	0	0.00	42.20	2	1,757	0.11%
2019/04/22	1	42.75	0	0.00	42.50	1	1,735	0.06%
2019/04/18	0	0.00	6	42.30	41.75	-6	1,696	-0.35%
2019/04/10	3	43.88	0	0.00	43.95	3	1,548	0.19%
2019/04/09	0.4	44.20	25	44.27	44.20	-24.6	1,492	-1.65%
2019/04/08	0	0.00	0.2	44.60	44.60	-0.2	1,455	-0.01%
2019/04/03	1	45.05	20	45.18	45.05	-19	1,400	-1.36%
2019/04/02	2	45.65	0	0.00	45.60	2	1,376	0.15%
2019/04/01	4	45.85	0	0.00	45.80	4	1,361	0.29%
2019/03/29	1	45.50	31	45.46	46.60	-30	1,337	-2.24%
2019/03/28	1	46.85	1	46.35	46.60	0	1,231	0.00%
2019/03/22	0	0.00	13	48.30	48.25	-13	1,209	-1.08%
2019/03/18	6	48.46	0	0.00	48.55	6	1,184	0.51%
2019/03/14	0	0.00	2	47.15	47.25	-2	1,118	-0.18%
2019/03/13	3	47.20	2	47.33	47.35	1	1,136	0.09%
2019/03/12	0	0.00	2	47.35	47.20	-2	1,147	-0.18%
2019/03/11	1.2	47.11	0	0.00	47.10	1.2	1,157	0.10%
2019/03/08	0	0.00	1	48.00	47.80	-1	1,168	-0.09%
2019/03/06	0	0.00	2.5	48.92	49.25	-2.5	1,225	-0.21%
2019/03/05	0	0.00	9	48.30	48.15	-9	1,219	-0.74%
2019/02/26	0	0.00	36	48.59	48.70	-36	1,207	-2.98%
2019/02/22	0	0.00	11	48.60	48.55	-11	1,218	-0.90%
2019/02/21	0	0.00	1	48.40	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/14	0	0.00	1.7	46.90	46.95	-1.7	1,216	-0.14%
2019/02/13	1	46.60	1	46.75	46.60	0	1,212	0.00%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/21	0.4	46.25	1	46.35	46.25	-0.6	1,228	-0.05%
2019/01/18	0	0.00	0.6	46.30	46.30	-0.6	1,242	-0.05%
2019/01/17	2	46.43	0	0.00	46.60	2	1,279	0.16%
2019/01/09	0	0.00	1	46.85	46.95	-1	1,367	-0.07%
2019/01/07	0	0.00	1	45.95	46.20	-1	1,416	-0.07%
2019/01/04	0.4	45.20	0	0.00	45.40	0.4	1,471	0.03%
2019/01/03	0	0.00	1	45.15	45.00	-1	1,621	-0.06%
2019/01/02	0	0.00	1	44.40	44.40	-1	1,640	-0.06%
2018/12/28	1	44.80	0	0.00	44.75	1	1,714	0.06%
2018/12/27	0	0.00	1	44.85	44.80	-1	1,821	-0.05%
2018/12/26	0	44.45	0	0.00	44.30	0	1,978	0.00%
2018/12/19	0	0.00	7	46.65	46.50	-7	2,298	-0.30%
2018/12/14	0	0.00	1	47.35	47.25	-1	2,400	-0.04%
2018/12/07	1	47.85	0	0.00	47.70	1	2,610	0.04%
2018/12/05	3	48.30	1	48.15	48.50	2	2,663	0.08%
2018/12/04	0	0.00	1	49.00	48.60	-1	2,662	-0.04%
2018/12/03	0	0.00	2	49.35	48.55	-2	2,660	-0.08%
2018/11/29	5	48.46	0	0.00	48.25	5	2,613	0.19%
2018/11/28	0	0.00	1	48.25	48.35	-1	2,616	-0.04%
2018/11/26	0	0.00	2	47.00	47.00	-2	2,633	-0.08%
2018/11/20	0	0.00	4.1	47.50	47.45	-4.1	2,711	-0.15%
2018/11/19	2	47.10	0	0.00	47.25	2	2,797	0.07%
2018/11/15	0.2	45.85	5	45.85	45.85	-4.8	2,841	-0.17%
2018/11/14	1	44.55	0	0.00	45.05	1	2,835	0.04%
2018/11/12	0.2	43.85	1	43.65	43.85	-0.8	2,915	-0.03%
2018/11/09	2.1	43.85	0	0.00	43.85	2.1	2,932	0.07%
2018/11/08	0	0.00	2	44.10	44.25	-2	2,940	-0.07%
2018/11/02	40	43.25	0	0.00	43.30	40	3,052	1.31%
2018/11/01	2	43.03	0	0.00	43.05	2	3,045	0.07%
2018/10/31	0.4	42.60	1	42.40	42.80	-0.6	3,049	-0.02%
2018/10/26	1.2	42.30	0	0.00	42.30	1.2	3,093	0.04%
2018/10/19	15	43.73	12	43.85	43.85	3	3,340	0.09%
2018/10/18	0	0.00	0.1	44.50	44.35	-0.1	3,332	0.00%
2018/10/17	1	45.00	59	44.95	44.95	-58	3,329	-1.74%
2018/10/16	1	44.70	10	45.35	44.80	-9	3,318	-0.27%
2018/10/15	1	45.40	0	0.00	45.50	1	3,301	0.03%
2018/10/12	4	46.45	22	45.65	46.05	-18	3,288	-0.55%
2018/10/11	0	0.00	20.6	47.42	45.40	-20.6	3,248	-0.63%
2018/10/09	0	0.00	2	51.10	50.40	-2	3,134	-0.06%
2018/10/08	1	50.60	3.2	51.03	50.50	-2.2	3,142	-0.07%
2018/09/26	28	36.04	60.4	35.87	35.75	-32.4	3,086	-1.05%
2018/09/25	4	35.79	3	35.60	35.95	1	3,035	0.03%
2018/09/19	6	35.40	5	35.40	35.30	1	2,877	0.03%
2018/09/18	0	0.00	1	35.30	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	19	34.90	35.20	-19	2,866	-0.66%
2018/09/14	0	0.00	5	34.95	35.05	-5	2,836	-0.18%
2018/09/13	3	34.30	0	0.00	34.80	3	2,776	0.11%
2018/09/12	0	0.00	1	33.80	34.05	-1	2,740	-0.04%
2018/09/05	4	33.78	0	0.00	33.75	4	2,908	0.14%
2018/09/04	0	0.00	1	34.20	34.20	-1	2,911	-0.03%
2018/08/28	0	0.00	10	34.20	34.25	-10	3,064	-0.33%
2018/08/27	2	34.10	0	0.00	34.10	2	3,138	0.06%
2018/08/21	0	0.00	2	34.45	34.45	-2	3,316	-0.06%
2018/08/20	1	34.20	0	0.00	34.20	1	3,316	0.03%
2018/08/16	3	34.25	10	34.25	34.30	-7	3,333	-0.21%
2018/08/15	3	34.38	3	34.45	34.30	0	3,299	0.00%
2018/08/14	1	33.80	5	33.96	34.00	-4	3,240	-0.12%
2018/08/13	1	33.50	0	0.00	33.40	1	3,246	0.03%
2018/08/10	0	0.00	1	33.80	33.90	-1	3,247	-0.03%
2018/08/09	0	0.00	2	33.70	33.70	-2	3,259	-0.06%
2018/08/08	0	0.00	1	34.55	34.35	-1	3,257	-0.03%
2018/08/07	1	34.20	0	0.00	34.15	1	3,256	0.03%
2018/08/06	0	0.00	7	34.28	34.20	-7	3,289	-0.21%
2018/08/03	0	0.00	5	34.10	34.20	-5	3,298	-0.15%
2018/08/02	0	0.00	1	33.85	33.55	-1	3,269	-0.03%
2018/07/30	2	33.55	2	33.65	33.65	0	3,213	0.00%
2018/07/26	0	0.00	2	33.73	33.75	-2	3,267	-0.06%
2018/07/25	0.2	33.50	0	0.00	33.50	0.2	3,295	0.01%
2018/07/24	3.2	33.50	0	0.00	33.55	3.2	3,296	0.10%
2018/07/20	17.4	34.82	5	34.70	34.90	12.4	3,248	0.38%
2018/07/18	1	35.05	0	0.00	35.00	1	3,209	0.03%
2018/07/13	0	0.00	5.3	35.14	35.20	-5.3	3,289	-0.16%
2018/07/12	0	0.00	6	34.95	34.95	-6	3,340	-0.18%
2018/07/11	1	34.65	0	0.00	34.60	1	3,474	0.03%
2018/07/06	2	33.50	0	0.00	33.50	2	3,807	0.05%
2018/07/04	1	34.30	8	34.40	34.20	-7	4,025	-0.17%
2018/07/03	10	34.40	2	34.60	34.25	8	4,200	0.19%
2018/07/02	10	34.85	8	34.90	34.70	2	4,195	0.05%
2018/06/29	0	0.00	3	35.20	35.20	-3	4,203	-0.07%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/20	1	35.50	1	35.60	35.85	0	4,803	0.00%
2018/06/19	12	35.80	30	35.80	35.60	-18	4,845	-0.37%
2018/06/15	8	35.96	0	0.00	36.20	8	4,892	0.16%
2018/06/14	0.1	35.70	0	0.00	35.70	0.1	4,821	0.00%
2018/06/13	35	35.91	1.4	35.91	35.80	33.7	4,796	0.70%
2018/06/08	1	36.75	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	37.35	0	0.00	36.95	1	4,839	0.02%
2018/06/06	1	37.05	2	37.05	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	11	36.76	36.75	-11	4,780	-0.23%
2018/06/04	0	0.00	28	36.38	36.45	-28	4,801	-0.58%
2018/06/01	0	0.00	7	36.01	35.95	-7	4,835	-0.14%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/29	0	0.00	1	35.75	35.65	-1	4,747	-0.02%
2018/05/28	0	0.00	3.2	35.79	35.70	-3.2	4,756	-0.07%
2018/05/25	1	35.70	0	0.00	35.80	1	4,776	0.02%
2018/05/24	6.1	35.59	0	0.00	35.60	6.1	4,795	0.13%
2018/05/23	9	35.74	0	0.00	35.70	9	4,811	0.19%
2018/05/22	1	35.90	1	36.05	35.80	0	4,844	0.00%
2018/05/21	1	35.50	9	35.45	35.80	-8	4,864	-0.16%
2018/05/17	0	0.00	1	35.60	35.60	-1	4,913	-0.02%
2018/05/16	0	0.00	6	35.99	35.80	-6	4,922	-0.12%
2018/05/15	0.4	35.60	0	0.00	35.60	0.4	4,940	0.01%
2018/05/14	30	35.55	5	35.86	35.85	25	5,091	0.49%
2018/05/11	10.5	35.55	3	35.68	35.55	7.5	5,102	0.15%
2018/05/10	0	0.00	40	35.48	35.55	-40	5,112	-0.78%
2018/05/09	2	35.40	6	35.55	35.45	-4	5,117	-0.08%
2018/05/08	1	35.25	0	0.00	35.50	1	5,154	0.02%
2018/05/07	0	0.00	9	35.30	35.40	-9	5,185	-0.17%
2018/05/04	0	0.00	9	35.20	35.10	-9	5,199	-0.17%
2018/04/26	1	35.45	13	35.42	35.45	-12	5,322	-0.23%
2018/04/23	4	36.26	0	0.00	36.30	4	5,321	0.08%
2018/04/20	1	36.45	6	36.43	36.45	-5	5,356	-0.09%
2018/04/19	1	36.25	0	0.00	36.25	1	5,352	0.02%
2018/04/18	0	0.00	13	35.86	36.00	-13	5,335	-0.24%
2018/04/17	6	35.51	46	35.71	35.60	-40	5,330	-0.75%
2018/04/16	3	36.47	33	36.49	36.50	-30	5,231	-0.57%
2018/04/13	2	36.53	2	36.43	36.50	0	5,228	0.00%
2018/04/12	8	36.20	14	36.30	36.20	-6	5,221	-0.11%
2018/04/11	21	35.90	26	35.88	35.80	-5	5,124	-0.10%
2018/04/10	9	35.58	6.4	35.74	35.60	2.6	5,051	0.05%
2018/04/09	0	0.00	6	35.05	35.40	-6	4,957	-0.12%
2018/04/03	1	33.95	3	34.10	34.15	-2	4,786	-0.04%
2018/04/02	0	0.00	1	34.20	34.10	-1	4,791	-0.02%
2018/03/31	5	34.10	0	0.00	34.10	5	4,784	0.10%
2018/03/30	0	0.00	12	34.08	34.10	-12	4,768	-0.25%
2018/03/29	3	34.32	6	34.26	34.30	-3	4,727	-0.06%
2018/03/28	7	34.44	3	34.32	34.45	4	4,707	0.08%
2018/03/27	29	35.35	18	35.23	34.55	11	4,635	0.24%
2018/03/26	0	0.00	5	33.90	33.90	-5	4,144	-0.12%
2018/03/23	2	33.55	3	33.90	33.90	-1	4,117	-0.02%
2018/03/22	2	34.18	1.4	34.36	34.00	0.6	4,039	0.01%
2018/03/21	6	34.35	1	34.45	34.35	5	3,971	0.13%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/19	0	0.00	1	33.95	33.90	-1	3,880	-0.03%
2018/03/16	7	33.65	0	0.00	33.65	7	3,862	0.18%
2018/03/15	2	33.75	14	33.82	33.90	-12	3,810	-0.31%
2018/03/14	2	33.35	3	33.80	33.40	-1	3,735	-0.03%
2018/03/12	0	0.00	7	33.60	33.70	-7	3,719	-0.19%
2018/03/08	0	0.00	38.2	33.72	33.35	-38.2	3,730	-1.02%
2018/03/07	1	33.05	20	32.97	33.20	-19	3,665	-0.52%
2018/03/06	1	32.60	0	0.00	32.60	1	3,602	0.03%
2018/03/05	6	32.45	5	33.06	32.35	1	3,664	0.03%
2018/02/27	0	0.00	6	33.00	32.15	-6	3,672	-0.16%
2018/02/23	0	0.00	2	32.25	32.25	-2	3,682	-0.05%
2018/02/22	6	31.94	0	0.00	32.25	6	3,820	0.16%
2018/02/21	1	31.40	10	31.65	31.65	-9	4,040	-0.22%
2018/02/12	10	30.55	0	0.00	30.95	10	4,479	0.22%
2018/02/09	11	30.06	10	31.00	30.70	1	4,500	0.02%
2018/02/07	1	31.20	0.3	30.90	30.85	0.7	4,550	0.02%
2018/02/06	5	30.86	0	0.00	30.70	5	4,537	0.11%
2018/02/05	2	32.10	0	0.00	32.45	2	4,464	0.04%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	1	32.65	5	33.55	33.45	-4	4,616	-0.09%
2018/01/30	1	33.10	0	0.00	33.05	1	4,627	0.02%
2018/01/25	0	0.00	15	33.98	33.95	-15	4,586	-0.33%
2018/01/24	0.1	33.40	16	33.50	33.50	-15.9	4,539	-0.35%
2018/01/23	10	33.40	0	0.00	33.35	10	4,566	0.22%
2018/01/22	0.1	33.40	0	0.00	33.55	0.1	4,618	0.00%
2018/01/19	5	33.35	0	0.00	33.20	5	4,683	0.11%
2018/01/18	0	0.00	5	33.95	33.65	-5	4,640	-0.11%
2018/01/17	3	33.65	3	33.70	33.80	0	4,614	0.00%
2018/01/16	1.9	33.83	1	33.95	33.95	0.9	4,600	0.02%
2018/01/15	2	33.60	6	33.62	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	0.6	33.25	33.40	-0.6	4,529	-0.01%
2018/01/11	0	0.00	6	33.60	33.35	-6	4,519	-0.13%
2018/01/10	0	0.00	30	33.26	33.30	-30	4,495	-0.67%
2018/01/09	2	33.20	0	0.00	33.30	2	4,468	0.04%
2018/01/08	10	33.40	0	0.00	33.30	10	4,471	0.22%
2018/01/05	0	0.00	2.3	32.99	33.10	-2.3	4,407	-0.05%
2018/01/04	4	32.40	0	0.00	32.55	4	4,335	0.09%
2018/01/03	5	32.43	4	32.35	32.40	1	4,313	0.02%